KissMeData/077500/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

40 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	160605	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12130	520	2	4.48	8473437930	702027	228.23	11760	12290	11630	15090	8130	11610	12069.97	53.48	0	65984	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3318	6.75	0.94	12	2.57	1796.00	12933.00	12310	20230328	-1.46	7360	20220930	64.81	12310	-1.46	20230328	7700	57.53	20230103	12310	-1.46	20230328	7360	64.81	20220930	2.79	N	077500	500	136 억	14631243	N	N	510	N	N
3	20230630	150608	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12140	530	2	4.57	8173494180	677288	220.19	11760	12290	11630	15090	8130	11610	12068.00	53.48	0	67431	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3321	6.76	0.94	12	2.48	1796.00	12933.00	12310	20230328	-1.38	7360	20220930	64.95	12310	-1.38	20230328	7700	57.66	20230103	12310	-1.38	20230328	7360	64.95	20220930	2.79	N	077500	500	136 억	14631243	N	N	37	N	N
4	20230630	140606	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12150	540	2	4.65	7811437060	647442	210.49	11760	12290	11630	15090	8130	11610	12065.10	53.48	0	71163	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3324	6.77	0.94	12	2.37	1796.00	12933.00	12310	20230328	-1.30	7360	20220930	65.08	12310	-1.30	20230328	7700	57.79	20230103	12310	-1.30	20230328	7360	65.08	20220930	2.79	N	077500	500	136 억	14631243	N	N	37	N	N
5	20230630	130608	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12070	460	2	3.96	7254081310	601379	195.51	11760	12290	11630	15090	8130	11610	12062.44	53.48	0	65884	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3302	6.72	0.93	12	2.20	1796.00	12933.00	12310	20230328	-1.95	7360	20220930	63.99	12310	-1.95	20230328	7700	56.75	20230103	12310	-1.95	20230328	7360	63.99	20220930	2.79	N	077500	500	136 억	14631243	N	N	37	N	N
6	20230630	120604	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12060	450	2	3.88	7065974860	585758	190.43	11760	12290	11630	15090	8130	11610	12062.99	53.48	0	60050	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3299	6.71	0.93	12	2.14	1796.00	12933.00	12310	20230328	-2.03	7360	20220930	63.86	12310	-2.03	20230328	7700	56.62	20230103	12310	-2.03	20230328	7360	63.86	20220930	2.79	N	077500	500	136 억	14631243	N	N	37	N	N
7	20230630	110607	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12070	460	2	3.96	6715676140	556777	181.01	11760	12290	11630	15090	8130	11610	12061.73	53.48	0	60398	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3302	6.72	0.93	12	2.04	1796.00	12933.00	12310	20230328	-1.95	7360	20220930	63.99	12310	-1.95	20230328	7700	56.75	20230103	12310	-1.95	20230328	7360	63.99	20220930	2.79	N	077500	500	136 억	14631243	N	N	37	N	N
8	20230630	100607	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12120	510	2	4.39	4702384090	391309	127.22	11760	12180	11630	15090	8130	11610	12017.10	53.48	0	30938	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3316	6.75	0.94	12	1.43	1796.00	12933.00	12310	20230328	-1.54	7360	20220930	64.67	12310	-1.54	20230328	7700	57.40	20230103	12310	-1.54	20230328	7360	64.67	20220930	2.79	N	077500	500	136 억	14631243	N	N	37	N	N
9	20230630	090608	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11900	290	2	2.50	347072620	29327	9.53	11760	11900	11630	15090	8130	11610	11834.88	53.48	0	-8001	12170	11890	11630	11350	11090	12030	11490	137	3480	500	8350	10	1	27355975	3255	6.63	0.92	12	0.11	1796.00	12933.00	12310	20230328	-3.33	7360	20220930	61.68	12310	-3.33	20230328	7700	54.55	20230103	12310	-3.33	20230328	7360	61.68	20220930	2.79	N	077500	500	136 억	14631243	N	N	37	N	N
10	20230629	160607	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11610	130	2	1.13	3570697940	307118	53.92	11480	11910	11370	14920	8040	11480	11626.50	53.46	0	6647	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3176	6.46	0.90	12	1.12	1796.00	12933.00	12310	20230328	-5.69	7360	20220930	57.74	12310	-5.69	20230328	7700	50.78	20230103	12310	-5.69	20230328	7360	57.74	20220930	2.79	N	077500	500	136 억	14623737	N	N	37	N	N
11	20230629	150603	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11560	80	2	0.70	3448360330	296567	52.07	11480	11910	11370	14920	8040	11480	11627.59	53.46	0	6479	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3162	6.44	0.89	12	1.08	1796.00	12933.00	12310	20230328	-6.09	7360	20220930	57.07	12310	-6.09	20230328	7700	50.13	20230103	12310	-6.09	20230328	7360	57.07	20220930	2.79	N	077500	500	136 억	14623737	N	N	43	N	N
12	20230629	140603	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11630	150	2	1.31	3247448170	279234	49.02	11480	11910	11370	14920	8040	11480	11629.85	53.46	0	7777	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3181	6.48	0.90	12	1.02	1796.00	12933.00	12310	20230328	-5.52	7360	20220930	58.02	12310	-5.52	20230328	7700	51.04	20230103	12310	-5.52	20230328	7360	58.02	20220930	2.79	N	077500	500	136 억	14623737	N	N	43	N	N
13	20230629	130604	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11520	40	2	0.35	2880304950	247704	43.49	11480	11910	11370	14920	8040	11480	11628.01	53.46	0	5781	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3151	6.41	0.89	12	0.91	1796.00	12933.00	12310	20230328	-6.42	7360	20220930	56.52	12310	-6.42	20230328	7700	49.61	20230103	12310	-6.42	20230328	7360	56.52	20220930	2.79	N	077500	500	136 억	14623737	N	N	43	N	N
14	20230629	120605	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11500	20	2	0.17	2782325150	239197	41.99	11480	11910	11370	14920	8040	11480	11631.94	53.46	0	3995	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3146	6.40	0.89	12	0.87	1796.00	12933.00	12310	20230328	-6.58	7360	20220930	56.25	12310	-6.58	20230328	7700	49.35	20230103	12310	-6.58	20230328	7360	56.25	20220930	2.79	N	077500	500	136 억	14623737	N	N	43	N	N
15	20230629	110606	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11510	30	2	0.26	2550015020	218967	38.44	11480	11910	11370	14920	8040	11480	11645.66	53.46	0	-7827	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3149	6.41	0.89	12	0.80	1796.00	12933.00	12310	20230328	-6.50	7360	20220930	56.39	12310	-6.50	20230328	7700	49.48	20230103	12310	-6.50	20230328	7360	56.39	20220930	2.79	N	077500	500	136 억	14623737	N	N	43	N	N
16	20230629	100606	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11510	30	2	0.26	2145426180	184012	32.31	11480	11910	11370	14920	8040	11480	11659.16	53.46	0	-11309	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3149	6.41	0.89	12	0.67	1796.00	12933.00	12310	20230328	-6.50	7360	20220930	56.39	12310	-6.50	20230328	7700	49.48	20230103	12310	-6.50	20230328	7360	56.39	20220930	2.79	N	077500	500	136 억	14623737	N	N	43	N	N
17	20230629	090552	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11560	80	2	0.70	429500380	37151	6.52	11480	11650	11460	14920	8040	11480	11560.94	53.46	0	8541	12126	11802	11176	10852	10226	11965	11015	137	3440	500	8260	10	1	27355975	3162	6.44	0.89	12	0.14	1796.00	12933.00	12310	20230328	-6.09	7360	20220930	57.07	12310	-6.09	20230328	7700	50.13	20230103	12310	-6.09	20230328	7360	57.07	20220930	2.79	N	077500	500	136 억	14623737	N	N	43	N	N
18	20230628	160557	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11480	940	2	8.92	6351239000	566120	1133.49	10550	11500	10550	13700	7380	10540	11218.62	52.96	0	132072	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	3140	6.39	0.89	12	2.07	1796.00	12933.00	12310	20230328	-6.74	7360	20220930	55.98	12310	-6.74	20230328	7700	49.09	20230103	12310	-6.74	20230328	7360	55.98	20220930	2.78	N	077500	500	136 억	14486435	N	N	43	N	N
19	20230628	150602	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11400	860	2	8.16	5658376500	505643	1012.40	10550	11410	10550	13700	7380	10540	11190.46	52.96	0	121623	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	3119	6.35	0.88	12	1.85	1796.00	12933.00	12310	20230328	-7.39	7360	20220930	54.89	12310	-7.39	20230328	7700	48.05	20230103	12310	-7.39	20230328	7360	54.89	20220930	2.78	N	077500	500	136 억	14486435	N	N	388	N	N
20	20230628	140559	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11350	810	2	7.69	4582604140	411086	823.08	10550	11380	10550	13700	7380	10540	11147.56	52.96	0	98936	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	3105	6.32	0.88	12	1.50	1796.00	12933.00	12310	20230328	-7.80	7360	20220930	54.21	12310	-7.80	20230328	7700	47.40	20230103	12310	-7.80	20230328	7360	54.21	20220930	2.78	N	077500	500	136 억	14486435	N	N	388	N	N
21	20230628	130601	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11220	680	2	6.45	3738140500	336280	673.30	10550	11380	10550	13700	7380	10540	11116.15	52.96	0	69378	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	3069	6.25	0.87	12	1.23	1796.00	12933.00	12310	20230328	-8.85	7360	20220930	52.45	12310	-8.85	20230328	7700	45.71	20230103	12310	-8.85	20230328	7360	52.45	20220930	2.78	N	077500	500	136 억	14486435	N	N	388	N	N
22	20230628	120549	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11130	590	2	5.60	3371025730	303642	607.95	10550	11380	10550	13700	7380	10540	11101.97	52.96	0	56343	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	3045	6.20	0.86	12	1.11	1796.00	12933.00	12310	20230328	-9.59	7360	20220930	51.22	12310	-9.59	20230328	7700	44.55	20230103	12310	-9.59	20230328	7360	51.22	20220930	2.78	N	077500	500	136 억	14486435	N	N	388	N	N
23	20230628	110604	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11140	600	2	5.69	2959997950	266866	534.32	10550	11380	10550	13700	7380	10540	11091.70	52.96	0	46682	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	3047	6.20	0.86	12	0.98	1796.00	12933.00	12310	20230328	-9.50	7360	20220930	51.36	12310	-9.50	20230328	7700	44.68	20230103	12310	-9.50	20230328	7360	51.36	20220930	2.78	N	077500	500	136 억	14486435	N	N	388	N	N
24	20230628	100604	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	11190	650	2	6.17	2381401490	215158	430.79	10550	11380	10550	13700	7380	10540	11068.15	52.96	0	39432	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	3061	6.23	0.87	12	0.79	1796.00	12933.00	12310	20230328	-9.10	7360	20220930	52.04	12310	-9.10	20230328	7700	45.32	20230103	12310	-9.10	20230328	7360	52.04	20220930	2.78	N	077500	500	136 억	14486435	N	N	388	N	N
25	20230628	090601	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10610	70	2	0.66	5582450	528	1.06	10550	10630	10550	13700	7380	10540	10572.82	52.96	0	-11	10773	10656	10533	10416	10293	10715	10475	137	3160	500	7580	10	1	27355975	2902	5.91	0.82	12	0.00	1796.00	12933.00	12310	20230328	-13.81	7360	20220930	44.16	12310	-13.81	20230328	7700	37.79	20230103	12310	-13.81	20230328	7360	44.16	20220930	2.78	N	077500	500	136 억	14486435	N	N	388	N	N
26	20230627	160601	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10540	30	2	0.29	520891430	49613	85.09	10410	10650	10410	13660	7360	10510	10499.05	52.95	0	130	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2883	5.87	0.81	12	0.18	1796.00	12933.00	12310	20230328	-14.38	7360	20220930	43.21	12310	-14.38	20230328	7700	36.88	20230103	12310	-14.38	20230328	7360	43.21	20220930	2.78	N	077500	500	136 억	14485155	N	N	388	N	N
27	20230627	150605	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10500	-10	5	-0.10	479785190	45711	78.39	10410	10650	10410	13660	7360	10510	10496.06	52.95	0	752	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2872	5.85	0.81	12	0.17	1796.00	12933.00	12310	20230328	-14.70	7360	20220930	42.66	12310	-14.70	20230328	7700	36.36	20230103	12310	-14.70	20230328	7360	42.66	20220930	2.78	N	077500	500	136 억	14485155	N	N	1	N	N
28	20230627	140612	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10510	0	3	0.00	414270610	39492	67.73	10410	10650	10410	13660	7360	10510	10489.99	52.95	0	3197	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2875	5.85	0.81	12	0.14	1796.00	12933.00	12310	20230328	-14.62	7360	20220930	42.80	12310	-14.62	20230328	7700	36.49	20230103	12310	-14.62	20230328	7360	42.80	20220930	2.78	N	077500	500	136 억	14485155	N	N	1	N	N
29	20230627	130610	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10450	-60	5	-0.57	258043410	24572	42.14	10410	10650	10410	13660	7360	10510	10501.52	52.95	0	-460	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2859	5.82	0.81	12	0.09	1796.00	12933.00	12310	20230328	-15.11	7360	20220930	41.98	12310	-15.11	20230328	7700	35.71	20230103	12310	-15.11	20230328	7360	41.98	20220930	2.78	N	077500	500	136 억	14485155	N	N	1	N	N
30	20230627	120612	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10460	-50	5	-0.48	198714610	18902	32.42	10410	10650	10410	13660	7360	10510	10512.89	52.95	0	-1144	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2861	5.82	0.81	12	0.07	1796.00	12933.00	12310	20230328	-15.03	7360	20220930	42.12	12310	-15.03	20230328	7700	35.84	20230103	12310	-15.03	20230328	7360	42.12	20220930	2.78	N	077500	500	136 억	14485155	N	N	1	N	N
31	20230627	110615	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10470	-40	5	-0.38	185404690	17631	30.24	10410	10650	10410	13660	7360	10510	10515.84	52.95	0	-249	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2864	5.83	0.81	12	0.06	1796.00	12933.00	12310	20230328	-14.95	7360	20220930	42.26	12310	-14.95	20230328	7700	35.97	20230103	12310	-14.95	20230328	7360	42.26	20220930	2.78	N	077500	500	136 억	14485155	N	N	1	N	N
32	20230627	100559	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10480	-30	5	-0.29	134591210	12776	21.91	10410	10650	10410	13660	7360	10510	10534.69	52.95	0	1339	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2867	5.84	0.81	12	0.05	1796.00	12933.00	12310	20230328	-14.87	7360	20220930	42.39	12310	-14.87	20230328	7700	36.10	20230103	12310	-14.87	20230328	7360	42.39	20220930	2.78	N	077500	500	136 억	14485155	N	N	1	N	N
33	20230627	090602	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10430	-80	5	-0.76	5931460	567	0.97	10410	10530	10410	13660	7360	10510	10461.13	52.95	0	-205	10656	10582	10456	10382	10256	10620	10420	137	3150	500	7560	10	1	27355975	2853	5.81	0.81	12	0.00	1796.00	12933.00	12310	20230328	-15.27	7360	20220930	41.71	12310	-15.27	20230328	7700	35.45	20230103	12310	-15.27	20230328	7360	41.71	20220930	2.78	N	077500	500	136 억	14485155	N	N	1	N	N
34	20230626	160559	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10510	50	2	0.48	603494780	57792	84.27	10460	10530	10330	13590	7330	10460	10442.52	52.95	0	2609	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2875	5.85	0.81	12	0.21	1796.00	12933.00	12310	20230328	-14.62	7360	20220930	42.80	12310	-14.62	20230328	7700	36.49	20230103	12310	-14.62	20230328	7360	42.80	20220930	2.76	N	077500	500	136 억	14483870	N	N	1	N	N
35	20230626	150604	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10460	0	3	0.00	549618280	52662	76.79	10460	10530	10330	13590	7330	10460	10436.71	52.95	0	2861	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2861	5.82	0.81	12	0.19	1796.00	12933.00	12310	20230328	-15.03	7360	20220930	42.12	12310	-15.03	20230328	7700	35.84	20230103	12310	-15.03	20230328	7360	42.12	20220930	2.76	N	077500	500	136 억	14483870	N	N	0	N	N
36	20230626	140604	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10480	20	2	0.19	281831190	27025	39.41	10460	10530	10330	13590	7330	10460	10428.54	52.95	0	-2203	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2867	5.84	0.81	12	0.10	1796.00	12933.00	12310	20230328	-14.87	7360	20220930	42.39	12310	-14.87	20230328	7700	36.10	20230103	12310	-14.87	20230328	7360	42.39	20220930	2.76	N	077500	500	136 억	14483870	N	N	0	N	N
37	20230626	130602	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10440	-20	5	-0.19	245070670	23523	34.30	10460	10530	10330	13590	7330	10460	10418.34	52.95	0	-4163	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2856	5.81	0.81	12	0.09	1796.00	12933.00	12310	20230328	-15.19	7360	20220930	41.85	12310	-15.19	20230328	7700	35.58	20230103	12310	-15.19	20230328	7360	41.85	20220930	2.76	N	077500	500	136 억	14483870	N	N	0	N	N
38	20230626	120600	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10390	-70	5	-0.67	193969860	18621	27.15	10460	10530	10330	13590	7330	10460	10416.73	52.95	0	-4566	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2842	5.79	0.80	12	0.07	1796.00	12933.00	12310	20230328	-15.60	7360	20220930	41.17	12310	-15.60	20230328	7700	34.94	20230103	12310	-15.60	20230328	7360	41.17	20220930	2.76	N	077500	500	136 억	14483870	N	N	0	N	N
39	20230626	110600	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10440	-20	5	-0.19	178152120	17101	24.94	10460	10530	10330	13590	7330	10460	10417.64	52.95	0	-4435	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2856	5.81	0.81	12	0.06	1796.00	12933.00	12310	20230328	-15.19	7360	20220930	41.85	12310	-15.19	20230328	7700	35.58	20230103	12310	-15.19	20230328	7360	41.85	20220930	2.76	N	077500	500	136 억	14483870	N	N	0	N	N
40	20230626	100600	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10480	20	2	0.19	125347220	12033	17.55	10460	10530	10330	13590	7330	10460	10416.96	52.95	0	-3665	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2867	5.84	0.81	12	0.04	1796.00	12933.00	12310	20230328	-14.87	7360	20220930	42.39	12310	-14.87	20230328	7700	36.10	20230103	12310	-14.87	20230328	7360	42.39	20220930	2.76	N	077500	500	136 억	14483870	N	N	0	N	N
41	20230626	090602	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10360	-100	5	-0.96	55414160	5336	7.78	10460	10460	10340	13590	7330	10460	10384.96	52.95	0	-3537	10780	10620	10470	10310	10160	10700	10390	137	3130	500	7530	10	1	27355975	2834	5.77	0.80	12	0.02	1796.00	12933.00	12310	20230328	-15.84	7360	20220930	40.76	12310	-15.84	20230328	7700	34.55	20230103	12310	-15.84	20230328	7360	40.76	20220930	2.76	N	077500	500	136 억	14483870	N	N	0	N	N
42	20230623	171519	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10460	190	2	1.85	716724540	68310	83.08	10350	10630	10320	13350	7190	10270	10492.43	52.94	0	-4074	10636	10452	10316	10132	9996	10545	10225	137	3080	500	7390	10	1	27355975	2861	5.82	0.81	12	0.25	1796.00	12933.00	12310	20230328	-15.03	7360	20220930	42.12	12310	-15.03	20230328	7700	35.84	20230103	12310	-15.03	20230328	7360	42.12	20220930	2.76	N	077500	500	136 억	14482961	N	N	202	N	N
43	20230623	140500	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10380	110	2	1.07	636934390	60658	73.77	10350	10630	10320	13350	7190	10270	10500.42	52.94	0	-2211	10636	10452	10316	10132	9996	10545	10225	137	3080	500	7390	10	1	27355975	2840	5.78	0.80	12	0.22	1796.00	12933.00	12310	20230328	-15.68	7360	20220930	41.03	12310	-15.68	20230328	7700	34.81	20230103	12310	-15.68	20230328	7360	41.03	20220930	2.76	N	077500	500	136 억	14482961	N	N	202	N	N
44	20230622	160438	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10270	20	2	0.20	844066630	81856	166.12	10240	10500	10180	13320	7180	10250	10311.65	52.93	0	3682	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2809	5.72	0.79	12	0.30	1796.00	12933.00	12310	20230328	-16.57	7360	20220930	39.54	12310	-16.57	20230328	7700	33.38	20230103	12310	-16.57	20230328	7360	39.54	20220930	2.74	N	077500	500	136 억	14478553	N	N	202	N	N
45	20230622	150343	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10240	-10	5	-0.10	787333210	76315	154.88	10240	10500	10180	13320	7180	10250	10316.89	52.93	0	1023	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2801	5.70	0.79	12	0.28	1796.00	12933.00	12310	20230328	-16.82	7360	20220930	39.13	12310	-16.82	20230328	7700	32.99	20230103	12310	-16.82	20230328	7360	39.13	20220930	2.74	N	077500	500	136 억	14478553	N	N	1039	N	N
46	20230622	140404	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10240	-10	5	-0.10	578587390	55896	113.44	10240	10500	10220	13320	7180	10250	10351.14	52.93	0	-8962	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2801	5.70	0.79	12	0.20	1796.00	12933.00	12310	20230328	-16.82	7360	20220930	39.13	12310	-16.82	20230328	7700	32.99	20230103	12310	-16.82	20230328	7360	39.13	20220930	2.74	N	077500	500	136 억	14478553	N	N	1039	N	N
47	20230622	130401	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10430	180	2	1.76	363515020	35009	71.05	10240	10500	10220	13320	7180	10250	10383.47	52.93	0	-9161	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2853	5.81	0.81	12	0.13	1796.00	12933.00	12310	20230328	-15.27	7360	20220930	41.71	12310	-15.27	20230328	7700	35.45	20230103	12310	-15.27	20230328	7360	41.71	20220930	2.74	N	077500	500	136 억	14478553	N	N	1039	N	N
48	20230622	120331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10430	180	2	1.76	280595540	27039	54.87	10240	10500	10220	13320	7180	10250	10377.44	52.93	0	-4778	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2853	5.81	0.81	12	0.10	1796.00	12933.00	12310	20230328	-15.27	7360	20220930	41.71	12310	-15.27	20230328	7700	35.45	20230103	12310	-15.27	20230328	7360	41.71	20220930	2.74	N	077500	500	136 억	14478553	N	N	1039	N	N
49	20230622	110251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10440	190	2	1.85	252454860	24338	49.39	10240	10500	10220	13320	7180	10250	10372.87	52.93	0	-4361	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2856	5.81	0.81	12	0.09	1796.00	12933.00	12310	20230328	-15.19	7360	20220930	41.85	12310	-15.19	20230328	7700	35.58	20230103	12310	-15.19	20230328	7360	41.85	20220930	2.74	N	077500	500	136 억	14478553	N	N	1039	N	N
50	20230622	100248	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10350	100	2	0.98	127960750	12402	25.17	10240	10390	10220	13320	7180	10250	10317.75	52.93	0	-4780	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2831	5.76	0.80	12	0.05	1796.00	12933.00	12310	20230328	-15.92	7360	20220930	40.62	12310	-15.92	20230328	7700	34.42	20230103	12310	-15.92	20230328	7360	40.62	20220930	2.74	N	077500	500	136 억	14478553	N	N	1039	N	N
51	20230622	090818	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10300	50	2	0.49	25001220	2442	4.96	10240	10300	10220	13320	7180	10250	10238.01	52.93	0	-1657	10663	10456	10353	10146	10043	10405	10095	137	3070	500	7380	10	1	27355975	2818	5.73	0.80	12	0.01	1796.00	12933.00	12310	20230328	-16.33	7360	20220930	39.95	12310	-16.33	20230328	7700	33.77	20230103	12310	-16.33	20230328	7360	39.95	20220930	2.74	N	077500	500	136 억	14478553	N	N	1039	N	N
52	20230621	160132	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10250	-110	5	-1.06	510093540	49148	69.02	10460	10560	10250	13460	7260	10360	10378.79	52.95	0	-7408	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2804	5.71	0.79	12	0.18	1796.00	12933.00	12310	20230328	-16.73	7360	20220930	39.27	12310	-16.73	20230328	7700	33.12	20230103	12310	-16.73	20230328	7360	39.27	20220930	2.73	N	077500	500	136 억	14485728	N	N	1039	N	N
53	20230621	150304	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10350	-10	5	-0.10	456338760	43913	61.67	10460	10560	10250	13460	7260	10360	10391.88	52.95	0	-6875	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2831	5.76	0.80	12	0.16	1796.00	12933.00	12310	20230328	-15.92	7360	20220930	40.62	12310	-15.92	20230328	7700	34.42	20230103	12310	-15.92	20230328	7360	40.62	20220930	2.73	N	077500	500	136 억	14485728	N	N	222	N	N
54	20230621	140519	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10350	-10	5	-0.10	347087870	33301	46.77	10460	10560	10320	13460	7260	10360	10422.75	52.95	0	-4880	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2831	5.76	0.80	12	0.12	1796.00	12933.00	12310	20230328	-15.92	7360	20220930	40.62	12310	-15.92	20230328	7700	34.42	20230103	12310	-15.92	20230328	7360	40.62	20220930	2.73	N	077500	500	136 억	14485728	N	N	222	N	N
55	20230621	130518	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10390	30	2	0.29	293003530	28078	39.43	10460	10560	10320	13460	7260	10360	10435.34	52.95	0	-3084	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2842	5.79	0.80	12	0.10	1796.00	12933.00	12310	20230328	-15.60	7360	20220930	41.17	12310	-15.60	20230328	7700	34.94	20230103	12310	-15.60	20230328	7360	41.17	20220930	2.73	N	077500	500	136 억	14485728	N	N	222	N	N
56	20230621	120941	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10380	20	2	0.19	272125480	26064	36.60	10460	10560	10320	13460	7260	10360	10440.66	52.95	0	-1829	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2840	5.78	0.80	12	0.10	1796.00	12933.00	12310	20230328	-15.68	7360	20220930	41.03	12310	-15.68	20230328	7700	34.81	20230103	12310	-15.68	20230328	7360	41.03	20220930	2.73	N	077500	500	136 억	14485728	N	N	222	N	N
57	20230621	110613	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10340	-20	5	-0.19	228926760	21909	30.77	10460	10560	10320	13460	7260	10360	10448.98	52.95	0	-1246	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2829	5.76	0.80	12	0.08	1796.00	12933.00	12310	20230328	-16.00	7360	20220930	40.49	12310	-16.00	20230328	7700	34.29	20230103	12310	-16.00	20230328	7360	40.49	20220930	2.73	N	077500	500	136 억	14485728	N	N	222	N	N
58	20230621	100142	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10460	100	2	0.97	143085650	13644	19.16	10460	10560	10420	13460	7260	10360	10487.07	52.95	0	-646	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2861	5.82	0.81	12	0.05	1796.00	12933.00	12310	20230328	-15.03	7360	20220930	42.12	12310	-15.03	20230328	7700	35.84	20230103	12310	-15.03	20230328	7360	42.12	20220930	2.73	N	077500	500	136 억	14485728	N	N	222	N	N
59	20230621	090107	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10420	60	2	0.58	3763840	360	0.51	10460	10460	10420	13460	7260	10360	10455.11	52.95	0	-85	10573	10466	10373	10266	10173	10420	10220	137	3100	500	7450	10	1	27355975	2850	5.80	0.81	12	0.00	1796.00	12933.00	12310	20230328	-15.35	7360	20220930	41.58	12310	-15.35	20230328	7700	35.32	20230103	12310	-15.35	20230328	7360	41.58	20220930	2.73	N	077500	500	136 억	14485728	N	N	222	N	N
60	20230620	160717	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10360	-80	5	-0.77	735542360	71049	112.18	10460	10480	10280	13570	7310	10440	10352.61	52.88	0	20889	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2834	5.77	0.80	12	0.26	1796.00	12933.00	12310	20230328	-15.84	7360	20220930	40.76	12310	-15.84	20230328	7700	34.55	20230103	12310	-15.84	20230328	7360	40.76	20220930	2.72	N	077500	500	136 억	14466714	N	N	222	N	N
61	20230620	150402	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10370	-70	5	-0.67	647943020	62610	98.86	10460	10480	10280	13570	7310	10440	10348.87	52.88	0	17367	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2837	5.77	0.80	12	0.23	1796.00	12933.00	12310	20230328	-15.76	7360	20220930	40.90	12310	-15.76	20230328	7700	34.68	20230103	12310	-15.76	20230328	7360	40.90	20220930	2.72	N	077500	500	136 억	14466714	N	N	0	N	N
62	20230620	140502	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10370	-70	5	-0.67	576390540	55706	87.95	10460	10480	10280	13570	7310	10440	10347.01	52.88	0	14889	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2837	5.77	0.80	12	0.20	1796.00	12933.00	12310	20230328	-15.76	7360	20220930	40.90	12310	-15.76	20230328	7700	34.68	20230103	12310	-15.76	20230328	7360	40.90	20220930	2.72	N	077500	500	136 억	14466714	N	N	0	N	N
63	20230620	130350	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10350	-90	5	-0.86	482402080	46634	73.63	10460	10480	10280	13570	7310	10440	10344.43	52.88	0	8081	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2831	5.76	0.80	12	0.17	1796.00	12933.00	12310	20230328	-15.92	7360	20220930	40.62	12310	-15.92	20230328	7700	34.42	20230103	12310	-15.92	20230328	7360	40.62	20220930	2.72	N	077500	500	136 억	14466714	N	N	0	N	N
64	20230620	120916	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10300	-140	5	-1.34	385755290	37264	58.84	10460	10480	10280	13570	7310	10440	10351.96	52.88	0	2655	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2818	5.73	0.80	12	0.14	1796.00	12933.00	12310	20230328	-16.33	7360	20220930	39.95	12310	-16.33	20230328	7700	33.77	20230103	12310	-16.33	20230328	7360	39.95	20220930	2.72	N	077500	500	136 억	14466714	N	N	0	N	N
65	20230620	110455	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10310	-130	5	-1.25	304488660	29374	46.38	10460	10480	10280	13570	7310	10440	10365.92	52.88	0	-806	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2820	5.74	0.80	12	0.11	1796.00	12933.00	12310	20230328	-16.25	7360	20220930	40.08	12310	-16.25	20230328	7700	33.90	20230103	12310	-16.25	20230328	7360	40.08	20220930	2.72	N	077500	500	136 억	14466714	N	N	0	N	N
66	20230620	100956	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10470	30	2	0.29	215453740	20801	32.84	10460	10480	10280	13570	7310	10440	10357.85	52.88	0	-560	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2864	5.83	0.81	12	0.08	1796.00	12933.00	12310	20230328	-14.95	7360	20220930	42.26	12310	-14.95	20230328	7700	35.97	20230103	12310	-14.95	20230328	7360	42.26	20220930	2.72	N	077500	500	136 억	14466714	N	N	0	N	N
67	20230620	091024	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10360	-80	5	-0.77	26988470	2586	4.08	10460	10470	10360	13570	7310	10440	10436.38	52.88	0	-2074	10686	10562	10456	10332	10226	10510	10280	137	3130	500	7510	10	1	27355975	2834	5.77	0.80	12	0.01	1796.00	12933.00	12310	20230328	-15.84	7360	20220930	40.76	12310	-15.84	20230328	7700	34.55	20230103	12310	-15.84	20230328	7360	40.76	20220930	2.72	N	077500	500	136 억	14466714	N	N	0	N	N
68	20230619	161003	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10440	-60	5	-0.57	652169190	62468	66.43	10500	10580	10350	13650	7350	10500	10440.05	52.87	0	968	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2856	5.81	0.81	12	0.23	1796.00	12933.00	12310	20230328	-15.19	7360	20220930	41.85	12310	-15.19	20230328	7700	35.58	20230103	12310	-15.19	20230328	7360	41.85	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
69	20230619	150213	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10440	-60	5	-0.57	583976610	55937	59.48	10500	10580	10350	13650	7350	10500	10439.90	52.87	0	-2785	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2856	5.81	0.81	12	0.20	1796.00	12933.00	12310	20230328	-15.19	7360	20220930	41.85	12310	-15.19	20230328	7700	35.58	20230103	12310	-15.19	20230328	7360	41.85	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
70	20230619	140959	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10380	-120	5	-1.14	526377730	50407	53.60	10500	10580	10350	13650	7350	10500	10442.55	52.87	0	-4447	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2840	5.78	0.80	12	0.18	1796.00	12933.00	12310	20230328	-15.68	7360	20220930	41.03	12310	-15.68	20230328	7700	34.81	20230103	12310	-15.68	20230328	7360	41.03	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
71	20230619	131023	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10430	-70	5	-0.67	435024290	41616	44.25	10500	10580	10350	13650	7350	10500	10453.29	52.87	0	-6516	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2853	5.81	0.81	12	0.15	1796.00	12933.00	12310	20230328	-15.27	7360	20220930	41.71	12310	-15.27	20230328	7700	35.45	20230103	12310	-15.27	20230328	7360	41.71	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
72	20230619	120447	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10400	-100	5	-0.95	282663490	27095	28.81	10500	10580	10350	13650	7350	10500	10432.31	52.87	0	-4779	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2845	5.79	0.80	12	0.10	1796.00	12933.00	12310	20230328	-15.52	7360	20220930	41.30	12310	-15.52	20230328	7700	35.06	20230103	12310	-15.52	20230328	7360	41.30	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
73	20230619	110543	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10430	-70	5	-0.67	250290160	23988	25.51	10500	10580	10350	13650	7350	10500	10433.97	52.87	0	-4371	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2853	5.81	0.81	12	0.09	1796.00	12933.00	12310	20230328	-15.27	7360	20220930	41.71	12310	-15.27	20230328	7700	35.45	20230103	12310	-15.27	20230328	7360	41.71	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
74	20230619	100745	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10440	-60	5	-0.57	185440600	17797	18.92	10500	10580	10350	13650	7350	10500	10419.77	52.87	0	-5704	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2856	5.81	0.81	12	0.07	1796.00	12933.00	12310	20230328	-15.19	7360	20220930	41.85	12310	-15.19	20230328	7700	35.58	20230103	12310	-15.19	20230328	7360	41.85	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
75	20230619	091034	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10490	-10	5	-0.10	69378200	6607	7.03	10500	10580	10400	13650	7350	10500	10500.71	52.87	0	-4199	10840	10670	10490	10320	10140	10580	10230	137	3150	500	7560	10	1	27355975	2870	5.84	0.81	12	0.02	1796.00	12933.00	12310	20230328	-14.78	7360	20220930	42.53	12310	-14.78	20230328	7700	36.23	20230103	12310	-14.78	20230328	7360	42.53	20220930	2.94	N	077500	500	136 억	14463900	N	N	489	N	N
76	20230616	160320	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10500	-70	5	-0.66	983580090	94033	58.43	10660	10660	10310	13740	7400	10570	10459.85	52.77	0	28278	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2872	5.85	0.81	12	0.34	1796.00	12933.00	12310	20230328	-14.70	7360	20220930	42.66	12310	-14.70	20230328	7700	36.36	20230103	12310	-14.70	20230328	7360	42.66	20220930	2.94	N	077500	500	136 억	14436170	N	N	489	N	N
77	20230616	150315	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10470	-100	5	-0.95	953128480	91135	56.63	10660	10660	10310	13740	7400	10570	10458.42	52.77	0	26859	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2864	5.83	0.81	12	0.33	1796.00	12933.00	12310	20230328	-14.95	7360	20220930	42.26	12310	-14.95	20230328	7700	35.97	20230103	12310	-14.95	20230328	7360	42.26	20220930	2.94	N	077500	500	136 억	14436170	N	N	3381	N	N
78	20230616	140626	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10460	-110	5	-1.04	894392990	85525	53.14	10660	10660	10310	13740	7400	10570	10457.68	52.77	0	24330	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2861	5.82	0.81	12	0.31	1796.00	12933.00	12310	20230328	-15.03	7360	20220930	42.12	12310	-15.03	20230328	7700	35.84	20230103	12310	-15.03	20230328	7360	42.12	20220930	2.94	N	077500	500	136 억	14436170	N	N	3381	N	N
79	20230616	130548	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10570	0	3	0.00	814724500	77946	48.44	10660	10660	10310	13740	7400	10570	10452.42	52.77	0	23255	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2892	5.89	0.82	12	0.28	1796.00	12933.00	12310	20230328	-14.13	7360	20220930	43.61	12310	-14.13	20230328	7700	37.27	20230103	12310	-14.13	20230328	7360	43.61	20220930	2.94	N	077500	500	136 억	14436170	N	N	3381	N	N
80	20230616	120219	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10510	-60	5	-0.57	731538370	70060	43.53	10660	10660	10310	13740	7400	10570	10441.60	52.77	0	16739	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2875	5.85	0.81	12	0.26	1796.00	12933.00	12310	20230328	-14.62	7360	20220930	42.80	12310	-14.62	20230328	7700	36.49	20230103	12310	-14.62	20230328	7360	42.80	20220930	2.94	N	077500	500	136 억	14436170	N	N	3381	N	N
81	20230616	110331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10450	-120	5	-1.14	416345470	39772	24.71	10660	10660	10340	13740	7400	10570	10468.31	52.77	0	3257	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2859	5.82	0.81	12	0.15	1796.00	12933.00	12310	20230328	-15.11	7360	20220930	41.98	12310	-15.11	20230328	7700	35.71	20230103	12310	-15.11	20230328	7360	41.98	20220930	2.94	N	077500	500	136 억	14436170	N	N	3381	N	N
82	20230616	100928	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10570	0	3	0.00	201469500	19155	11.90	10660	10660	10430	13740	7400	10570	10517.85	52.77	0	710	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2892	5.89	0.82	12	0.07	1796.00	12933.00	12310	20230328	-14.13	7360	20220930	43.61	12310	-14.13	20230328	7700	37.27	20230103	12310	-14.13	20230328	7360	43.61	20220930	2.94	N	077500	500	136 억	14436170	N	N	3381	N	N
83	20230616	090118	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10610	40	2	0.38	8319780	783	0.49	10660	10660	10610	13740	7400	10570	10625.52	52.77	0	-492	11323	10946	10583	10206	9843	10765	10025	137	3170	500	7610	10	1	27355975	2902	5.91	0.82	12	0.00	1796.00	12933.00	12310	20230328	-13.81	7360	20220930	44.16	12310	-13.81	20230328	7700	37.79	20230103	12310	-13.81	20230328	7360	44.16	20220930	2.94	N	077500	500	136 억	14436170	N	N	3381	N	N
84	20230615	150735	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10530	-170	5	-1.59	1641033010	154261	160.95	10720	10960	10220	13910	7490	10700	10638.03	52.55	0	52118	11186	10942	10736	10492	10286	10840	10390	137	3210	500	7700	10	1	27355975	2881	5.86	0.81	12	0.56	1796.00	12933.00	12310	20230328	-14.46	7360	20220930	43.07	12310	-14.46	20230328	7700	36.75	20230103	12310	-14.46	20230328	7360	43.07	20220930	2.94	N	077500	500	136 억	14376624	N	N	181	N	N
85	20230615	141045	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10560	-140	5	-1.31	1430552850	134350	140.17	10720	10960	10220	13910	7490	10700	10647.96	52.55	0	44800	11186	10942	10736	10492	10286	10840	10390	137	3210	500	7700	10	1	27355975	2889	5.88	0.82	12	0.49	1796.00	12933.00	12310	20230328	-14.22	7360	20220930	43.48	12310	-14.22	20230328	7700	37.14	20230103	12310	-14.22	20230328	7360	43.48	20220930	2.94	N	077500	500	136 억	14376624	N	N	181	N	N
86	20230615	130913	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10670	-30	5	-0.28	1327872020	124668	130.07	10720	10960	10220	13910	7490	10700	10651.27	52.55	0	45954	11186	10942	10736	10492	10286	10840	10390	137	3210	500	7700	10	1	27355975	2919	5.94	0.83	12	0.46	1796.00	12933.00	12310	20230328	-13.32	7360	20220930	44.97	12310	-13.32	20230328	7700	38.57	20230103	12310	-13.32	20230328	7360	44.97	20220930	2.94	N	077500	500	136 억	14376624	N	N	181	N	N
87	20230615	120417	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10600	-100	5	-0.93	1281669210	120323	125.54	10720	10960	10220	13910	7490	10700	10651.91	52.55	0	44264	11186	10942	10736	10492	10286	10840	10390	137	3210	500	7700	10	1	27355975	2900	5.90	0.82	12	0.44	1796.00	12933.00	12310	20230328	-13.89	7360	20220930	44.02	12310	-13.89	20230328	7700	37.66	20230103	12310	-13.89	20230328	7360	44.02	20220930	2.94	N	077500	500	136 억	14376624	N	N	181	N	N
88	20230615	110609	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10680	-20	5	-0.19	805053490	74713	77.95	10720	10960	10540	13910	7490	10700	10775.28	52.55	0	24427	11186	10942	10736	10492	10286	10840	10390	137	3210	500	7700	10	1	27355975	2922	5.95	0.83	12	0.27	1796.00	12933.00	12310	20230328	-13.24	7360	20220930	45.11	12310	-13.24	20230328	7700	38.70	20230103	12310	-13.24	20230328	7360	45.11	20220930	2.94	N	077500	500	136 억	14376624	N	N	181	N	N
89	20230611	184533	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10930	40	2	0.37	929530140	85428	56.75	10930	10940	10770	14150	7630	10890	10880.69	52.53	-6630	11798	11296	11092	10796	10592	10296	11195	10695	137	3260	500	7840	10	1	27355975	2990	6.09	0.85	12	0.31	1796.00	12933.00	12310	20230328	-11.21	7360	20220930	48.51	12310	-11.21	20230328	7700	41.95	20230103	12310	-11.21	20230328	7360	48.51	20220930	2.95	N	077500	500	136 억	14369382	N	N	1756	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History