KissMeData/005360/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3560	70	2	2.01	292549595	84109	107.25	3460	3560	3415	4535	2445	3490	3478.14	2.02	0	-3832	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	673	21.45	0.65	12	0.45	166.00	5502.00	4570	20220819	-22.10	2870	20220930	24.04	3960	-10.10	20230222	2995	18.86	20230103	4570	-22.10	20220819	2870	24.04	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
3	20230630	150201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	30	2	0.86	250434590	72234	92.11	3460	3520	3415	4535	2445	3490	3466.99	2.02	0	-2950	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	665	21.20	0.64	12	0.38	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
4	20230630	140201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3455	-35	5	-1.00	212665160	61455	78.37	3460	3500	3415	4535	2445	3490	3460.50	2.02	0	-2433	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	653	20.81	0.63	12	0.33	166.00	5502.00	4570	20220819	-24.40	2870	20220930	20.38	3960	-12.75	20230222	2995	15.36	20230103	4570	-24.40	20220819	2870	20.38	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
5	20230630	130201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3495	5	2	0.14	179874535	52016	66.33	3460	3500	3415	4535	2445	3490	3458.06	2.02	0	-3547	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	660	21.05	0.64	12	0.28	166.00	5502.00	4570	20220819	-23.52	2870	20220930	21.78	3960	-11.74	20230222	2995	16.69	20230103	4570	-23.52	20220819	2870	21.78	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
6	20230630	120200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3485	-5	5	-0.14	147376360	42687	54.43	3460	3490	3415	4535	2445	3490	3452.49	2.02	0	-4840	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	659	20.99	0.63	12	0.23	166.00	5502.00	4570	20220819	-23.74	2870	20220930	21.43	3960	-11.99	20230222	2995	16.36	20230103	4570	-23.74	20220819	2870	21.43	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
7	20230630	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3480	-10	5	-0.29	132198450	38332	48.88	3460	3485	3415	4535	2445	3490	3448.78	2.02	0	-4801	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	658	20.96	0.63	12	0.20	166.00	5502.00	4570	20220819	-23.85	2870	20220930	21.25	3960	-12.12	20230222	2995	16.19	20230103	4570	-23.85	20220819	2870	21.25	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
8	20230630	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3440	-50	5	-1.43	116818425	33898	43.23	3460	3485	3415	4535	2445	3490	3446.17	2.02	0	-4815	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	650	20.72	0.63	12	0.18	166.00	5502.00	4570	20220819	-24.73	2870	20220930	19.86	3960	-13.13	20230222	2995	14.86	20230103	4570	-24.73	20220819	2870	19.86	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
9	20230630	090201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3440	-50	5	-1.43	11233965	3250	4.14	3460	3485	3440	4535	2445	3490	3456.60	2.02	0	-607	3586	3537	3496	3447	3406	3517	3427	189	1045	1000	2510	5	1	18897307	650	20.72	0.63	12	0.02	166.00	5502.00	4570	20220819	-24.73	2870	20220930	19.86	3960	-13.13	20230222	2995	14.86	20230103	4570	-24.73	20220819	2870	19.86	20220930	2.45	N	005360	1000	188 억	381992	N	N	2	N	N
10	20230629	160201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3490	-55	5	-1.55	273072700	78421	132.90	3505	3545	3455	4605	2485	3545	3482.09	2.03	0	-4420	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	660	21.02	0.63	12	0.41	166.00	5502.00	4570	20220819	-23.63	2870	20220930	21.60	3960	-11.87	20230222	2995	16.53	20230103	4570	-23.63	20220819	2870	21.60	20220930	2.49	N	005360	1000	188 억	384198	N	N	2	N	N
11	20230629	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3465	-80	5	-2.26	248872095	71448	121.08	3505	3545	3455	4605	2485	3545	3483.26	2.03	0	-3005	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	655	20.87	0.63	12	0.38	166.00	5502.00	4570	20220819	-24.18	2870	20220930	20.73	3960	-12.50	20230222	2995	15.69	20230103	4570	-24.18	20220819	2870	20.73	20220930	2.49	N	005360	1000	188 억	384198	N	N	0	N	N
12	20230629	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3475	-70	5	-1.97	214822045	61616	104.42	3505	3545	3470	4605	2485	3545	3486.47	2.03	0	-2123	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	657	20.93	0.63	12	0.33	166.00	5502.00	4570	20220819	-23.96	2870	20220930	21.08	3960	-12.25	20230222	2995	16.03	20230103	4570	-23.96	20220819	2870	21.08	20220930	2.49	N	005360	1000	188 억	384198	N	N	0	N	N
13	20230629	130159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3485	-60	5	-1.69	208540610	59811	101.36	3505	3545	3470	4605	2485	3545	3486.66	2.03	0	-1237	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	659	20.99	0.63	12	0.32	166.00	5502.00	4570	20220819	-23.74	2870	20220930	21.43	3960	-11.99	20230222	2995	16.36	20230103	4570	-23.74	20220819	2870	21.43	20220930	2.49	N	005360	1000	188 억	384198	N	N	0	N	N
14	20230629	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3480	-65	5	-1.83	180219330	51664	87.55	3505	3545	3470	4605	2485	3545	3488.30	2.03	0	-1113	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	658	20.96	0.63	12	0.27	166.00	5502.00	4570	20220819	-23.85	2870	20220930	21.25	3960	-12.12	20230222	2995	16.19	20230103	4570	-23.85	20220819	2870	21.25	20220930	2.49	N	005360	1000	188 억	384198	N	N	0	N	N
15	20230629	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3505	-40	5	-1.13	153469240	43980	74.53	3505	3545	3470	4605	2485	3545	3489.52	2.03	0	1572	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	662	21.11	0.64	12	0.23	166.00	5502.00	4570	20220819	-23.30	2870	20220930	22.13	3960	-11.49	20230222	2995	17.03	20230103	4570	-23.30	20220819	2870	22.13	20220930	2.49	N	005360	1000	188 억	384198	N	N	0	N	N
16	20230629	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	-25	5	-0.71	53707475	15344	26.00	3505	3520	3490	4605	2485	3545	3500.23	2.03	0	951	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	665	21.20	0.64	12	0.08	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.49	N	005360	1000	188 억	384198	N	N	0	N	N
17	20230629	090200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3505	-40	5	-1.13	1482615	423	0.72	3505	3505	3505	4605	2485	3545	3505.00	2.03	0	0	3608	3576	3538	3506	3468	3592	3522	189	1060	1000	2550	5	1	18897307	662	21.11	0.64	12	0.00	166.00	5502.00	4570	20220819	-23.30	2870	20220930	22.13	3960	-11.49	20230222	2995	17.03	20230103	4570	-23.30	20220819	2870	22.13	20220930	2.49	N	005360	1000	188 억	384198	N	N	0	N	N
18	20230628	160158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	15	2	0.42	208823760	58987	131.48	3525	3570	3500	4585	2475	3530	3540.12	2.06	0	-4149	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	670	21.36	0.64	12	0.31	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
19	20230628	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	10	2	0.28	191767435	54175	120.75	3525	3570	3500	4585	2475	3530	3539.78	2.06	0	-5274	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	669	21.33	0.64	12	0.29	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
20	20230628	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3530	0	3	0.00	173384585	48991	109.20	3525	3570	3500	4585	2475	3530	3539.11	2.06	0	-3802	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	667	21.27	0.64	12	0.26	166.00	5502.00	4570	20220819	-22.76	2870	20220930	23.00	3960	-10.86	20230222	2995	17.86	20230103	4570	-22.76	20220819	2870	23.00	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
21	20230628	130158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3535	5	2	0.14	160642535	45384	101.16	3525	3570	3500	4585	2475	3530	3539.63	2.06	0	-3902	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	668	21.30	0.64	12	0.24	166.00	5502.00	4570	20220819	-22.65	2870	20220930	23.17	3960	-10.73	20230222	2995	18.03	20230103	4570	-22.65	20220819	2870	23.17	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
22	20230628	120147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	15	2	0.42	124696405	35215	78.49	3525	3570	3500	4585	2475	3530	3541.00	2.06	0	-4377	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	670	21.36	0.64	12	0.19	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
23	20230628	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3550	20	2	0.57	65635685	18597	41.45	3525	3565	3500	4585	2475	3530	3529.37	2.06	0	-1774	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	671	21.39	0.65	12	0.10	166.00	5502.00	4570	20220819	-22.32	2870	20220930	23.69	3960	-10.35	20230222	2995	18.53	20230103	4570	-22.32	20220819	2870	23.69	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
24	20230628	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3560	30	2	0.85	50357965	14278	31.83	3525	3565	3500	4585	2475	3530	3526.96	2.06	0	-558	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	673	21.45	0.65	12	0.08	166.00	5502.00	4570	20220819	-22.10	2870	20220930	24.04	3960	-10.10	20230222	2995	18.86	20230103	4570	-22.10	20220819	2870	24.04	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
25	20230628	090158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	-10	5	-0.28	5611795	1592	3.55	3525	3525	3520	4585	2475	3530	3525.00	2.06	0	-1	3613	3571	3528	3486	3443	3550	3465	189	1055	1000	2540	5	1	18897307	665	21.20	0.64	12	0.01	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.50	N	005360	1000	188 억	389213	N	N	1	N	N
26	20230627	160200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3530	5	2	0.14	157506930	44858	68.34	3570	3570	3485	4580	2470	3525	3511.23	2.09	0	-6867	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	667	21.27	0.64	12	0.24	166.00	5502.00	4570	20220819	-22.76	2870	20220930	23.00	3960	-10.86	20230222	2995	17.86	20230103	4570	-22.76	20220819	2870	23.00	20220930	2.54	N	005360	1000	188 억	395799	N	N	1	N	N
27	20230627	150159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3530	5	2	0.14	134044945	38207	58.21	3570	3570	3485	4580	2470	3525	3508.39	2.09	0	-6886	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	667	21.27	0.64	12	0.20	166.00	5502.00	4570	20220819	-22.76	2870	20220930	23.00	3960	-10.86	20230222	2995	17.86	20230103	4570	-22.76	20220819	2870	23.00	20220930	2.54	N	005360	1000	188 억	395799	N	N	6	N	N
28	20230627	140201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3500	-25	5	-0.71	117139750	33403	50.89	3570	3570	3485	4580	2470	3525	3506.86	2.09	0	-5423	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	661	21.08	0.64	12	0.18	166.00	5502.00	4570	20220819	-23.41	2870	20220930	21.95	3960	-11.62	20230222	2995	16.86	20230103	4570	-23.41	20220819	2870	21.95	20220930	2.54	N	005360	1000	188 억	395799	N	N	6	N	N
29	20230627	130201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	-5	5	-0.14	110506185	31513	48.01	3570	3570	3485	4580	2470	3525	3506.69	2.09	0	-5108	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	665	21.20	0.64	12	0.17	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.54	N	005360	1000	188 억	395799	N	N	6	N	N
30	20230627	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3505	-20	5	-0.57	77033020	21949	33.44	3570	3570	3485	4580	2470	3525	3509.64	2.09	0	-3199	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	662	21.11	0.64	12	0.12	166.00	5502.00	4570	20220819	-23.30	2870	20220930	22.13	3960	-11.49	20230222	2995	17.03	20230103	4570	-23.30	20220819	2870	22.13	20220930	2.54	N	005360	1000	188 억	395799	N	N	6	N	N
31	20230627	110201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3490	-35	5	-0.99	65490870	18652	28.42	3570	3570	3485	4580	2470	3525	3511.20	2.09	0	-2855	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	660	21.02	0.63	12	0.10	166.00	5502.00	4570	20220819	-23.63	2870	20220930	21.60	3960	-11.87	20230222	2995	16.53	20230103	4570	-23.63	20220819	2870	21.60	20220930	2.54	N	005360	1000	188 억	395799	N	N	6	N	N
32	20230627	100158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3510	-15	5	-0.43	41101460	11682	17.80	3570	3570	3495	4580	2470	3525	3518.36	2.09	0	-1054	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	663	21.14	0.64	12	0.06	166.00	5502.00	4570	20220819	-23.19	2870	20220930	22.30	3960	-11.36	20230222	2995	17.20	20230103	4570	-23.19	20220819	2870	22.30	20220930	2.54	N	005360	1000	188 억	395799	N	N	6	N	N
33	20230627	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	20	2	0.57	3338565	940	1.43	3570	3570	3535	4580	2470	3525	3551.66	2.09	0	-274	3605	3565	3500	3460	3395	3585	3480	189	1055	1000	2530	5	1	18897307	670	21.36	0.64	12	0.00	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.54	N	005360	1000	188 억	395799	N	N	6	N	N
34	20230626	160159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3525	35	2	1.00	229287885	65623	90.21	3475	3540	3435	4535	2445	3490	3493.89	2.04	0	8648	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	666	21.23	0.64	12	0.35	166.00	5502.00	4570	20220819	-22.87	2870	20220930	22.82	3960	-10.98	20230222	2995	17.70	20230103	4570	-22.87	20220819	2870	22.82	20220930	2.65	N	005360	1000	188 억	384668	N	N	6	N	N
35	20230626	150200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	30	2	0.86	217018540	62132	85.41	3475	3540	3435	4535	2445	3490	3492.86	2.04	0	7066	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	665	21.20	0.64	12	0.33	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.65	N	005360	1000	188 억	384668	N	N	26	N	N
36	20230626	140200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	30	2	0.86	200628215	57465	78.99	3475	3540	3435	4535	2445	3490	3491.31	2.04	0	5527	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	665	21.20	0.64	12	0.30	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.65	N	005360	1000	188 억	384668	N	N	26	N	N
37	20230626	130159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3510	20	2	0.57	164160790	47077	64.71	3475	3540	3435	4535	2445	3490	3487.07	2.04	0	4419	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	663	21.14	0.64	12	0.25	166.00	5502.00	4570	20220819	-23.19	2870	20220930	22.30	3960	-11.36	20230222	2995	17.20	20230103	4570	-23.19	20220819	2870	22.30	20220930	2.65	N	005360	1000	188 억	384668	N	N	26	N	N
38	20230626	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3525	35	2	1.00	139614780	40119	55.15	3475	3535	3435	4535	2445	3490	3480.02	2.04	0	6471	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	666	21.23	0.64	12	0.21	166.00	5502.00	4570	20220819	-22.87	2870	20220930	22.82	3960	-10.98	20230222	2995	17.70	20230103	4570	-22.87	20220819	2870	22.82	20220930	2.65	N	005360	1000	188 억	384668	N	N	26	N	N
39	20230626	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3530	40	2	1.15	121953055	35109	48.26	3475	3530	3435	4535	2445	3490	3473.56	2.04	0	6260	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	667	21.27	0.64	12	0.19	166.00	5502.00	4570	20220819	-22.76	2870	20220930	23.00	3960	-10.86	20230222	2995	17.86	20230103	4570	-22.76	20220819	2870	23.00	20220930	2.65	N	005360	1000	188 억	384668	N	N	26	N	N
40	20230626	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	30	2	0.86	90183940	26034	35.79	3475	3525	3435	4535	2445	3490	3464.08	2.04	0	5150	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	665	21.20	0.64	12	0.14	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.65	N	005360	1000	188 억	384668	N	N	26	N	N
41	20230626	090158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3450	-40	5	-1.15	14197470	4100	5.64	3475	3475	3450	4535	2445	3490	3462.80	2.04	0	-305	3563	3526	3508	3471	3453	3517	3462	189	1045	1000	2510	5	1	18897307	652	20.78	0.63	12	0.02	166.00	5502.00	4570	20220819	-24.51	2870	20220930	20.21	3960	-12.88	20230222	2995	15.19	20230103	4570	-24.51	20220819	2870	20.21	20220930	2.65	N	005360	1000	188 억	384668	N	N	26	N	N
42	20230623	151517	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3495	-45	5	-1.27	239083355	68112	88.13	3520	3545	3490	4600	2480	3540	3510.15	2.04	0	-648	3633	3586	3558	3511	3483	3572	3497	189	1060	1000	2540	5	1	18897307	660	21.05	0.64	12	0.36	166.00	5502.00	4570	20220819	-23.52	2870	20220930	21.78	3960	-11.74	20230222	2995	16.69	20230103	4570	-23.52	20220819	2870	21.78	20220930	2.69	N	005360	1000	188 억	384820	N	N	7	N	N
43	20230623	140145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	-20	5	-0.56	163711125	46565	60.25	3520	3545	3500	4600	2480	3540	3515.75	2.04	0	-1108	3633	3586	3558	3511	3483	3572	3497	189	1060	1000	2540	5	1	18897307	665	21.20	0.64	12	0.25	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.69	N	005360	1000	188 억	384820	N	N	7	N	N
44	20230622	160419	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-75	5	-2.07	273309620	76752	34.40	3590	3605	3530	4695	2535	3615	3560.98	2.07	0	-6109	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	669	21.33	0.64	12	0.41	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.65	N	005360	1000	188 억	390942	N	N	7	N	N
45	20230622	150644	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-75	5	-2.07	253252905	71082	31.86	3590	3605	3530	4695	2535	3615	3562.83	2.07	0	-5633	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	669	21.33	0.64	12	0.38	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.65	N	005360	1000	188 억	390942	N	N	278	N	N
46	20230622	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	-70	5	-1.94	216252855	60636	27.17	3590	3605	3545	4695	2535	3615	3566.41	2.07	0	-3940	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	670	21.36	0.64	12	0.32	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.65	N	005360	1000	188 억	390942	N	N	278	N	N
47	20230622	130621	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3550	-65	5	-1.80	197182485	55267	24.77	3590	3605	3545	4695	2535	3615	3567.82	2.07	0	-3080	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	671	21.39	0.65	12	0.29	166.00	5502.00	4570	20220819	-22.32	2870	20220930	23.69	3960	-10.35	20230222	2995	18.53	20230103	4570	-22.32	20220819	2870	23.69	20220930	2.65	N	005360	1000	188 억	390942	N	N	278	N	N
48	20230622	120334	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3560	-55	5	-1.52	173040230	48469	21.72	3590	3605	3545	4695	2535	3615	3570.12	2.07	0	-2499	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	673	21.45	0.65	12	0.26	166.00	5502.00	4570	20220819	-22.10	2870	20220930	24.04	3960	-10.10	20230222	2995	18.86	20230103	4570	-22.10	20220819	2870	24.04	20220930	2.65	N	005360	1000	188 억	390942	N	N	278	N	N
49	20230622	110853	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3580	-35	5	-0.97	159153280	44580	19.98	3590	3605	3545	4695	2535	3615	3570.06	2.07	0	-2067	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	677	21.57	0.65	12	0.24	166.00	5502.00	4570	20220819	-21.66	2870	20220930	24.74	3960	-9.60	20230222	2995	19.53	20230103	4570	-21.66	20220819	2870	24.74	20220930	2.65	N	005360	1000	188 억	390942	N	N	278	N	N
50	20230622	100325	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3585	-30	5	-0.83	94034440	26298	11.79	3590	3605	3545	4695	2535	3615	3575.73	2.07	0	-4905	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	677	21.60	0.65	12	0.14	166.00	5502.00	4570	20220819	-21.55	2870	20220930	24.91	3960	-9.47	20230222	2995	19.70	20230103	4570	-21.55	20220819	2870	24.91	20220930	2.65	N	005360	1000	188 억	390942	N	N	278	N	N
51	20230622	090821	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3560	-55	5	-1.52	26216260	7352	3.29	3590	3600	3545	4695	2535	3615	3565.87	2.07	0	-1762	3751	3682	3626	3557	3501	3655	3530	189	1080	1000	2600	5	1	18897307	673	21.45	0.65	12	0.04	166.00	5502.00	4570	20220819	-22.10	2870	20220930	24.04	3960	-10.10	20230222	2995	18.86	20230103	4570	-22.10	20220819	2870	24.04	20220930	2.65	N	005360	1000	188 억	390942	N	N	278	N	N
52	20230621	160951	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3615	-70	5	-1.90	808948230	223026	71.73	3685	3695	3570	4790	2580	3685	3627.15	2.33	0	-38667	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	683	21.78	0.66	12	1.18	166.00	5502.00	4570	20220819	-20.90	2870	20220930	25.96	3960	-8.71	20230222	2995	20.70	20230103	4570	-20.90	20220819	2870	25.96	20220930	2.75	N	005360	1000	188 억	439994	N	N	278	N	N
53	20230621	150456	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3590	-95	5	-2.58	766371465	211158	67.91	3685	3695	3575	4790	2580	3685	3629.37	2.33	0	-37389	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	678	21.63	0.65	12	1.12	166.00	5502.00	4570	20220819	-21.44	2870	20220930	25.09	3960	-9.34	20230222	2995	19.87	20230103	4570	-21.44	20220819	2870	25.09	20220930	2.75	N	005360	1000	188 억	439994	N	N	6	N	N
54	20230621	140925	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3625	-60	5	-1.63	619701045	170490	54.83	3685	3695	3600	4790	2580	3685	3634.82	2.33	0	-29273	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	685	21.84	0.66	12	0.90	166.00	5502.00	4570	20220819	-20.68	2870	20220930	26.31	3960	-8.46	20230222	2995	21.04	20230103	4570	-20.68	20220819	2870	26.31	20220930	2.75	N	005360	1000	188 억	439994	N	N	6	N	N
55	20230621	130557	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3620	-65	5	-1.76	581973790	160067	51.48	3685	3695	3600	4790	2580	3685	3635.81	2.33	0	-28954	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	684	21.81	0.66	12	0.85	166.00	5502.00	4570	20220819	-20.79	2870	20220930	26.13	3960	-8.59	20230222	2995	20.87	20230103	4570	-20.79	20220819	2870	26.13	20220930	2.75	N	005360	1000	188 억	439994	N	N	6	N	N
56	20230621	120256	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3625	-60	5	-1.63	549199445	151012	48.57	3685	3695	3600	4790	2580	3685	3636.79	2.33	0	-27919	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	685	21.84	0.66	12	0.80	166.00	5502.00	4570	20220819	-20.68	2870	20220930	26.31	3960	-8.46	20230222	2995	21.04	20230103	4570	-20.68	20220819	2870	26.31	20220930	2.75	N	005360	1000	188 억	439994	N	N	6	N	N
57	20230621	110342	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3605	-80	5	-2.17	508395025	139737	44.94	3685	3695	3600	4790	2580	3685	3638.23	2.33	0	-27106	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	681	21.72	0.66	12	0.74	166.00	5502.00	4570	20220819	-21.12	2870	20220930	25.61	3960	-8.96	20230222	2995	20.37	20230103	4570	-21.12	20220819	2870	25.61	20220930	2.75	N	005360	1000	188 억	439994	N	N	6	N	N
58	20230621	100754	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3615	-70	5	-1.90	397005095	108873	35.02	3685	3695	3615	4790	2580	3685	3646.50	2.33	0	-19196	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	683	21.78	0.66	12	0.58	166.00	5502.00	4570	20220819	-20.90	2870	20220930	25.96	3960	-8.71	20230222	2995	20.70	20230103	4570	-20.90	20220819	2870	25.96	20220930	2.75	N	005360	1000	188 억	439994	N	N	6	N	N
59	20230621	090516	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3660	-25	5	-0.68	117526065	32121	10.33	3685	3690	3620	4790	2580	3685	3658.85	2.33	0	-13036	3801	3742	3626	3567	3451	3772	3597	189	1105	1000	2650	5	1	18897307	692	22.05	0.67	12	0.17	166.00	5502.00	4570	20220819	-19.91	2870	20220930	27.53	3960	-7.58	20230222	2995	22.20	20230103	4570	-19.91	20220819	2870	27.53	20220930	2.75	N	005360	1000	188 억	439994	N	N	6	N	N
60	20230620	160855	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3685	120	2	3.37	1103031015	306905	86.74	3565	3685	3510	4630	2500	3565	3593.92	2.46	0	-25267	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	696	22.20	0.67	12	1.62	166.00	5502.00	4570	20220819	-19.37	2870	20220930	28.40	3960	-6.94	20230222	2995	23.04	20230103	4570	-19.37	20220819	2870	28.40	20220930	2.83	N	005360	1000	188 억	464764	N	N	6	N	N
61	20230620	150858	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3615	50	2	1.40	995279970	277398	78.40	3565	3655	3510	4630	2500	3565	3588.06	2.46	0	-23017	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	683	21.78	0.66	12	1.47	166.00	5502.00	4570	20220819	-20.90	2870	20220930	25.96	3960	-8.71	20230222	2995	20.70	20230103	4570	-20.90	20220819	2870	25.96	20220930	2.83	N	005360	1000	188 억	464764	N	N	9	N	N
62	20230620	140857	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3635	70	2	1.96	639458945	179309	50.68	3565	3645	3510	4630	2500	3565	3566.25	2.46	0	-16518	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	687	21.90	0.66	12	0.95	166.00	5502.00	4570	20220819	-20.46	2870	20220930	26.66	3960	-8.21	20230222	2995	21.37	20230103	4570	-20.46	20220819	2870	26.66	20220930	2.83	N	005360	1000	188 억	464764	N	N	9	N	N
63	20230620	130402	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3555	-10	5	-0.28	420081840	118474	33.49	3565	3580	3510	4630	2500	3565	3545.49	2.46	0	-14375	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	672	21.42	0.65	12	0.63	166.00	5502.00	4570	20220819	-22.21	2870	20220930	23.87	3960	-10.23	20230222	2995	18.70	20230103	4570	-22.21	20220819	2870	23.87	20220930	2.83	N	005360	1000	188 억	464764	N	N	9	N	N
64	20230620	120914	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3555	-10	5	-0.28	333222325	94075	26.59	3565	3565	3510	4630	2500	3565	3541.66	2.46	0	-14204	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	672	21.42	0.65	12	0.50	166.00	5502.00	4570	20220819	-22.21	2870	20220930	23.87	3960	-10.23	20230222	2995	18.70	20230103	4570	-22.21	20220819	2870	23.87	20220930	2.83	N	005360	1000	188 억	464764	N	N	9	N	N
65	20230620	110649	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	-20	5	-0.56	267444500	75474	21.33	3565	3565	3510	4630	2500	3565	3543.03	2.46	0	-14203	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	670	21.36	0.64	12	0.40	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.83	N	005360	1000	188 억	464764	N	N	9	N	N
66	20230620	100219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	-20	5	-0.56	207284605	58481	16.53	3565	3565	3510	4630	2500	3565	3543.85	2.46	0	-12396	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	670	21.36	0.64	12	0.31	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.83	N	005360	1000	188 억	464764	N	N	9	N	N
67	20230620	090313	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3525	-40	5	-1.12	72395465	20371	5.76	3565	3565	3510	4630	2500	3565	3552.81	2.46	0	-10146	3675	3620	3510	3455	3345	3647	3482	189	1065	1000	2560	5	1	18897307	666	21.23	0.64	12	0.11	166.00	5502.00	4570	20220819	-22.87	2870	20220930	22.82	3960	-10.98	20230222	2995	17.70	20230103	4570	-22.87	20220819	2870	22.82	20220930	2.83	N	005360	1000	188 억	464764	N	N	9	N	N
68	20230619	160915	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3565	165	2	4.85	1225009750	349427	278.21	3435	3565	3400	4420	2380	3400	3504.96	2.40	0	-3479	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	674	21.48	0.65	12	1.85	166.00	5502.00	4570	20220819	-21.99	2870	20220930	24.22	3960	-9.97	20230222	2995	19.03	20230103	4570	-21.99	20220819	2870	24.22	20220930	2.84	N	005360	1000	188 억	453193	N	N	9	N	N
69	20230619	150644	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	120	2	3.53	993931180	284200	226.28	3435	3530	3400	4420	2380	3400	3497.29	2.40	0	-1904	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	665	21.20	0.64	12	1.50	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.84	N	005360	1000	188 억	453193	N	N	5	N	N
70	20230619	140750	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	120	2	3.53	808662310	231559	184.37	3435	3530	3400	4420	2380	3400	3492.25	2.40	0	1899	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	665	21.20	0.64	12	1.23	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.84	N	005360	1000	188 억	453193	N	N	5	N	N
71	20230619	130253	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3515	115	2	3.38	764460170	218978	174.35	3435	3530	3400	4420	2380	3400	3491.04	2.40	0	3116	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	664	21.17	0.64	12	1.16	166.00	5502.00	4570	20220819	-23.09	2870	20220930	22.47	3960	-11.24	20230222	2995	17.36	20230103	4570	-23.09	20220819	2870	22.47	20220930	2.84	N	005360	1000	188 억	453193	N	N	5	N	N
72	20230619	121008	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3500	100	2	2.94	683453105	195834	155.92	3435	3530	3400	4420	2380	3400	3489.96	2.40	0	1768	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	661	21.08	0.64	12	1.04	166.00	5502.00	4570	20220819	-23.41	2870	20220930	21.95	3960	-11.62	20230222	2995	16.86	20230103	4570	-23.41	20220819	2870	21.95	20220930	2.84	N	005360	1000	188 억	453193	N	N	5	N	N
73	20230619	110734	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	120	2	3.53	531584215	152660	121.55	3435	3520	3400	4420	2380	3400	3482.14	2.40	0	4882	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	665	21.20	0.64	12	0.81	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.84	N	005360	1000	188 억	453193	N	N	5	N	N
74	20230619	100330	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3500	100	2	2.94	263185615	75944	60.47	3435	3505	3400	4420	2380	3400	3465.52	2.40	0	10027	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	661	21.08	0.64	12	0.40	166.00	5502.00	4570	20220819	-23.41	2870	20220930	21.95	3960	-11.62	20230222	2995	16.86	20230103	4570	-23.41	20220819	2870	21.95	20220930	2.84	N	005360	1000	188 억	453193	N	N	5	N	N
75	20230619	090559	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3430	30	2	0.88	18893775	5534	4.41	3435	3440	3400	4420	2380	3400	3414.13	2.40	0	-1377	3473	3436	3418	3381	3363	3427	3372	189	1020	1000	2440	5	1	18897307	648	20.66	0.62	12	0.03	166.00	5502.00	4570	20220819	-24.95	2870	20220930	19.51	3960	-13.38	20230222	2995	14.52	20230103	4570	-24.95	20220819	2870	19.51	20220930	2.84	N	005360	1000	188 억	453193	N	N	5	N	N
76	20230616	160143	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3400	-10	5	-0.29	430520245	125598	196.54	3410	3455	3400	4430	2390	3410	3427.77	2.34	0	9501	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	643	20.48	0.62	12	0.66	166.00	5502.00	4570	20220819	-25.60	2870	20220930	18.47	3960	-14.14	20230222	2995	13.52	20230103	4570	-25.60	20220819	2870	18.47	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
77	20230616	150137	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3425	15	2	0.44	341552315	99485	155.68	3410	3455	3410	4430	2390	3410	3433.20	2.34	0	3737	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	647	20.63	0.62	12	0.53	166.00	5502.00	4570	20220819	-25.05	2870	20220930	19.34	3960	-13.51	20230222	2995	14.36	20230103	4570	-25.05	20220819	2870	19.34	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
78	20230616	140636	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3430	20	2	0.59	288622115	84046	131.52	3410	3455	3410	4430	2390	3410	3434.10	2.34	0	3212	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	648	20.66	0.62	12	0.44	166.00	5502.00	4570	20220819	-24.95	2870	20220930	19.51	3960	-13.38	20230222	2995	14.52	20230103	4570	-24.95	20220819	2870	19.51	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
79	20230616	130918	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3420	10	2	0.29	243521645	70908	110.96	3410	3455	3410	4430	2390	3410	3434.33	2.34	0	2115	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	646	20.60	0.62	12	0.38	166.00	5502.00	4570	20220819	-25.16	2870	20220930	19.16	3960	-13.64	20230222	2995	14.19	20230103	4570	-25.16	20220819	2870	19.16	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
80	20230616	120424	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3430	20	2	0.59	216703365	63103	98.75	3410	3455	3410	4430	2390	3410	3434.12	2.34	0	1536	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	648	20.66	0.62	12	0.33	166.00	5502.00	4570	20220819	-24.95	2870	20220930	19.51	3960	-13.38	20230222	2995	14.52	20230103	4570	-24.95	20220819	2870	19.51	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
81	20230616	110928	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3435	25	2	0.73	198695350	57850	90.53	3410	3455	3410	4430	2390	3410	3434.66	2.34	0	1410	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	649	20.69	0.62	12	0.31	166.00	5502.00	4570	20220819	-24.84	2870	20220930	19.69	3960	-13.26	20230222	2995	14.69	20230103	4570	-24.84	20220819	2870	19.69	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
82	20230616	100745	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3430	20	2	0.59	178435160	51954	81.30	3410	3455	3410	4430	2390	3410	3434.48	2.34	0	1675	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	648	20.66	0.62	12	0.27	166.00	5502.00	4570	20220819	-24.95	2870	20220930	19.51	3960	-13.38	20230222	2995	14.52	20230103	4570	-24.95	20220819	2870	19.51	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
83	20230616	090442	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3420	10	2	0.29	7119510	2084	3.26	3410	3420	3410	4430	2390	3410	3416.27	2.34	0	7	3456	3432	3411	3387	3366	3445	3400	189	1020	1000	2450	5	1	18897307	646	20.60	0.62	12	0.01	166.00	5502.00	4570	20220819	-25.16	2870	20220930	19.16	3960	-13.64	20230222	2995	14.19	20230103	4570	-25.16	20220819	2870	19.16	20220930	2.87	N	005360	1000	188 억	442759	N	N	5	N	N
84	20230615	150155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3405	-30	5	-0.87	203568075	59678	55.64	3390	3435	3390	4465	2405	3435	3411.11	2.36	0	-3427	3498	3466	3408	3376	3318	3482	3392	189	1030	1000	2470	5	1	18897307	643	20.51	0.62	12	0.32	166.00	5502.00	4570	20220819	-25.49	2870	20220930	18.64	3960	-14.02	20230222	2995	13.69	20230103	4570	-25.49	20220819	2870	18.64	20220930	2.90	N	005360	1000	188 억	445270	N	N	7	N	N
85	20230615	140726	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3415	-20	5	-0.58	189945100	55680	51.91	3390	3435	3390	4465	2405	3435	3411.37	2.36	0	-3078	3498	3466	3408	3376	3318	3482	3392	189	1030	1000	2470	5	1	18897307	645	20.57	0.62	12	0.29	166.00	5502.00	4570	20220819	-25.27	2870	20220930	18.99	3960	-13.76	20230222	2995	14.02	20230103	4570	-25.27	20220819	2870	18.99	20220930	2.90	N	005360	1000	188 억	445270	N	N	7	N	N
86	20230615	130505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3410	-25	5	-0.73	171565100	50290	46.88	3390	3435	3390	4465	2405	3435	3411.52	2.36	0	-1737	3498	3466	3408	3376	3318	3482	3392	189	1030	1000	2470	5	1	18897307	644	20.54	0.62	12	0.27	166.00	5502.00	4570	20220819	-25.38	2870	20220930	18.82	3960	-13.89	20230222	2995	13.86	20230103	4570	-25.38	20220819	2870	18.82	20220930	2.90	N	005360	1000	188 억	445270	N	N	7	N	N
87	20230615	120515	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3415	-20	5	-0.58	153844500	45082	42.03	3390	3435	3390	4465	2405	3435	3412.55	2.36	0	-2053	3498	3466	3408	3376	3318	3482	3392	189	1030	1000	2470	5	1	18897307	645	20.57	0.62	12	0.24	166.00	5502.00	4570	20220819	-25.27	2870	20220930	18.99	3960	-13.76	20230222	2995	14.02	20230103	4570	-25.27	20220819	2870	18.99	20220930	2.90	N	005360	1000	188 억	445270	N	N	7	N	N
88	20230615	110201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3405	-30	5	-0.87	131028300	38376	35.78	3390	3435	3390	4465	2405	3435	3414.33	2.36	0	-44	3498	3466	3408	3376	3318	3482	3392	189	1030	1000	2470	5	1	18897307	643	20.51	0.62	12	0.20	166.00	5502.00	4570	20220819	-25.49	2870	20220930	18.64	3960	-14.02	20230222	2995	13.69	20230103	4570	-25.49	20220819	2870	18.64	20220930	2.90	N	005360	1000	188 억	445270	N	N	7	N	N
89	20230611	184903	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3400	20	2	0.59	158229525	46769	160.48	3380	3400	3365	4390	2370	3380	3383.14	2.40	2699	2332	3400	3390	3370	3360	3340	3395	3365	189	1010	1000	2430	5	1	18897307	643	20.48	0.62	12	0.25	166.00	5502.00	4570	20220819	-25.60	2870	20220930	18.47	3960	-14.14	20230222	2995	13.52	20230103	4570	-25.60	20220819	2870	18.47	20220930	2.85	N	005360	1000	188 억	454117	N	N	0	N	N
90	20230611	174908	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3400	20	2	0.59	158229525	46769	160.48	3380	3400	3365	4390	2370	3380	3383.14	2.40	2699	2332	3400	3390	3370	3360	3340	3395	3365	189	1010	1000	2430	5	1	18897307	643	20.48	0.62	12	0.25	166.00	5502.00	4570	20220819	-25.60	2870	20220930	18.47	3960	-14.14	20230222	2995	13.52	20230103	4570	-25.60	20220819	2870	18.47	20220930	2.85	N	005360	1000	188 억	454117	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History