KissMeData/118000/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160730	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	512	24	2	4.92	465637521	943706	35.57	494	519	461	634	342	488	493.40	0.71	0	8817	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	475	-1.01	0.55	12	1.02	-505.00	928.00	1185	20220725	-56.79	461	20230630	11.06	891	-42.54	20230419	461	11.06	20230630	1185	-56.79	20220725	461	11.06	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
3	20230630	150733	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	504	16	2	3.28	446769190	906673	34.17	494	519	461	634	342	488	492.78	0.71	0	8772	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	468	-1.00	0.54	12	0.98	-505.00	928.00	1185	20220725	-57.47	461	20230630	9.33	891	-43.43	20230419	461	9.33	20230630	1185	-57.47	20220725	461	9.33	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
4	20230630	140731	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	506	18	2	3.69	361738947	739667	27.88	494	506	461	634	342	488	489.06	0.71	0	28932	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	470	-1.00	0.55	12	0.80	-505.00	928.00	1185	20220725	-57.30	461	20230630	9.76	891	-43.21	20230419	461	9.76	20230630	1185	-57.30	20220725	461	9.76	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
5	20230630	130732	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	499	11	2	2.25	318305590	652843	24.61	494	505	461	634	342	488	487.57	0.71	0	51629	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	463	-0.99	0.54	12	0.70	-505.00	928.00	1185	20220725	-57.89	461	20230630	8.24	891	-44.00	20230419	461	8.24	20230630	1185	-57.89	20220725	461	8.24	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
6	20230630	120729	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	494	6	2	1.23	272506686	560819	21.14	494	496	461	634	342	488	485.89	0.71	0	50981	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	459	-0.98	0.53	12	0.60	-505.00	928.00	1185	20220725	-58.31	461	20230630	7.16	891	-44.56	20230419	461	7.16	20230630	1185	-58.31	20220725	461	7.16	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
7	20230630	110732	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	492	4	2	0.82	251400882	517905	19.52	494	496	461	634	342	488	485.39	0.71	0	60122	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	457	-0.97	0.53	12	0.56	-505.00	928.00	1185	20220725	-58.48	461	20230630	6.72	891	-44.78	20230419	461	6.72	20230630	1185	-58.48	20220725	461	6.72	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
8	20230630	100731	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	485	-3	5	-0.61	191664223	396072	14.93	494	496	461	634	342	488	483.86	0.71	0	47943	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	450	-0.96	0.52	12	0.43	-505.00	928.00	1185	20220725	-59.07	461	20230630	5.21	891	-45.57	20230419	461	5.21	20230630	1185	-59.07	20220725	461	5.21	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
9	20230630	090732	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	483	-5	5	-1.02	83853790	172480	6.50	494	494	461	634	342	488	486.11	0.71	0	43754	549	518	503	472	457	511	465	464	146	500	320	1	1	92849436	448	-0.96	0.52	12	0.19	-505.00	928.00	1185	20220725	-59.24	461	20230630	4.77	891	-45.79	20230419	461	4.77	20230630	1185	-59.24	20220725	461	4.77	20230630	1.08	N	118000	500	464 억	654753	N	N	2	N	N
10	20230629	160730	57	100.00	KOSPI		유통업	N	N	N	N	N	488	-46	5	-8.61	1323822443	2645508	330.38	527	534	488	694	374	534	500.40	0.44	0	219532	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	453	-0.97	0.53	12	2.85	-505.00	928.00	1185	20220725	-58.82	486	20230327	0.41	891	-45.23	20230419	486	0.41	20230327	1185	-58.82	20220725	486	0.41	20230327	1.07	N	118000	500	464 억	404878	N	N	2	N	N
11	20230629	150729	57	100.00	KOSPI		유통업	N	N	N	N	N	496	-38	5	-7.12	1118455171	2228462	278.30	527	534	491	694	374	534	501.90	0.44	0	181411	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	461	-0.98	0.53	12	2.40	-505.00	928.00	1185	20220725	-58.14	486	20230327	2.06	891	-44.33	20230419	486	2.06	20230327	1185	-58.14	20220725	486	2.06	20230327	1.07	N	118000	500	464 억	404878	N	N	0	N	N
12	20230629	140726	57	100.00	KOSPI		유통업	N	N	N	N	N	506	-28	5	-5.24	866331463	1721509	214.99	527	534	491	694	374	534	503.24	0.44	0	128180	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	470	-1.00	0.55	12	1.85	-505.00	928.00	1185	20220725	-57.30	486	20230327	4.12	891	-43.21	20230419	486	4.12	20230327	1185	-57.30	20220725	486	4.12	20230327	1.07	N	118000	500	464 억	404878	N	N	0	N	N
13	20230629	130726	57	100.00	KOSPI		유통업	N	N	N	N	N	505	-29	5	-5.43	837330052	1663895	207.79	527	534	491	694	374	534	503.23	0.44	0	137130	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	469	-1.00	0.54	12	1.79	-505.00	928.00	1185	20220725	-57.38	486	20230327	3.91	891	-43.32	20230419	486	3.91	20230327	1185	-57.38	20220725	486	3.91	20230327	1.07	N	118000	500	464 억	404878	N	N	0	N	N
14	20230629	120729	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-33	5	-6.18	810806188	1611117	201.20	527	534	491	694	374	534	503.26	0.44	0	136132	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	465	-0.99	0.54	12	1.74	-505.00	928.00	1185	20220725	-57.72	486	20230327	3.09	891	-43.77	20230419	486	3.09	20230327	1185	-57.72	20220725	486	3.09	20230327	1.07	N	118000	500	464 억	404878	N	N	0	N	N
15	20230629	110730	57	100.00	KOSPI		유통업	N	N	N	N	N	501	-33	5	-6.18	744528339	1478554	184.65	527	534	491	694	374	534	503.55	0.44	0	137887	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	465	-0.99	0.54	12	1.59	-505.00	928.00	1185	20220725	-57.72	486	20230327	3.09	891	-43.77	20230419	486	3.09	20230327	1185	-57.72	20220725	486	3.09	20230327	1.07	N	118000	500	464 억	404878	N	N	0	N	N
16	20230629	100731	57	100.00	KOSPI		유통업	N	N	N	N	N	502	-32	5	-5.99	663548730	1317087	164.48	527	534	491	694	374	534	503.80	0.44	0	139645	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	466	-0.99	0.54	12	1.42	-505.00	928.00	1185	20220725	-57.64	486	20230327	3.29	891	-43.66	20230419	486	3.29	20230327	1185	-57.64	20220725	486	3.29	20230327	1.07	N	118000	500	464 억	404878	N	N	0	N	N
17	20230629	090701	57	100.00	KOSPI		유통업	N	N	N	N	N	510	-24	5	-4.49	126789309	244336	30.51	527	534	504	694	374	534	518.91	0.44	0	72819	559	546	537	524	515	542	520	464	160	500	350	1	1	92849436	474	-1.01	0.55	12	0.26	-505.00	928.00	1185	20220725	-56.96	486	20230327	4.94	891	-42.76	20230419	486	4.94	20230327	1185	-56.96	20220725	486	4.94	20230327	1.07	N	118000	500	464 억	404878	N	N	0	N	N
18	20230628	160719	57	100.00	KOSPI		유통업	N	N	N	N	N	534	-14	5	-2.55	429013322	800332	180.74	549	550	528	712	384	548	536.05	0.43	0	8738	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	496	-1.06	0.58	12	0.86	-505.00	928.00	1185	20220725	-54.94	486	20230327	9.88	891	-40.07	20230419	486	9.88	20230327	1185	-54.94	20220725	486	9.88	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
19	20230628	150725	57	100.00	KOSPI		유통업	N	N	N	N	N	532	-16	5	-2.92	404326387	753863	170.24	549	550	528	712	384	548	536.34	0.43	0	8666	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	494	-1.05	0.57	12	0.81	-505.00	928.00	1185	20220725	-55.11	486	20230327	9.47	891	-40.29	20230419	486	9.47	20230327	1185	-55.11	20220725	486	9.47	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
20	20230628	140723	57	100.00	KOSPI		유통업	N	N	N	N	N	533	-15	5	-2.74	305171312	566887	128.02	549	550	532	712	384	548	538.33	0.43	0	7440	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	495	-1.06	0.57	12	0.61	-505.00	928.00	1185	20220725	-55.02	486	20230327	9.67	891	-40.18	20230419	486	9.67	20230327	1185	-55.02	20220725	486	9.67	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
21	20230628	130724	57	100.00	KOSPI		유통업	N	N	N	N	N	535	-13	5	-2.37	260670440	483524	109.19	549	550	533	712	384	548	539.11	0.43	0	13315	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	497	-1.06	0.58	12	0.52	-505.00	928.00	1185	20220725	-54.85	486	20230327	10.08	891	-39.96	20230419	486	10.08	20230327	1185	-54.85	20220725	486	10.08	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
22	20230628	120726	57	100.00	KOSPI		유통업	N	N	N	N	N	535	-13	5	-2.37	217789864	403392	91.10	549	550	533	712	384	548	539.90	0.43	0	29310	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	497	-1.06	0.58	12	0.43	-505.00	928.00	1185	20220725	-54.85	486	20230327	10.08	891	-39.96	20230419	486	10.08	20230327	1185	-54.85	20220725	486	10.08	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
23	20230628	110728	57	100.00	KOSPI		유통업	N	N	N	N	N	539	-9	5	-1.64	154295919	284866	64.33	549	550	537	712	384	548	541.64	0.43	0	29106	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	500	-1.07	0.58	12	0.31	-505.00	928.00	1185	20220725	-54.51	486	20230327	10.91	891	-39.51	20230419	486	10.91	20230327	1185	-54.51	20220725	486	10.91	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
24	20230628	100728	57	100.00	KOSPI		유통업	N	N	N	N	N	541	-7	5	-1.28	96125569	177034	39.98	549	550	540	712	384	548	542.98	0.43	0	23843	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	502	-1.07	0.58	12	0.19	-505.00	928.00	1185	20220725	-54.35	486	20230327	11.32	891	-39.28	20230419	486	11.32	20230327	1185	-54.35	20220725	486	11.32	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
25	20230628	090726	57	100.00	KOSPI		유통업	N	N	N	N	N	549	1	2	0.18	15093528	27515	6.21	549	550	548	712	384	548	548.56	0.43	0	-5239	561	554	545	538	529	550	534	464	164	500	360	1	1	92849436	510	-1.09	0.59	12	0.03	-505.00	928.00	1185	20220725	-53.67	486	20230327	12.96	891	-38.38	20230419	486	12.96	20230327	1185	-53.67	20220725	486	12.96	20230327	1.08	N	118000	500	464 억	399536	N	N	0	N	N
26	20230627	160723	57	100.00	KOSPI		유통업	N	N	N	N	N	548	-1	5	-0.18	240777398	442713	36.11	549	552	536	713	385	549	543.87	0.36	0	54014	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	509	-1.09	0.59	12	0.48	-505.00	928.00	1185	20220725	-53.76	486	20230327	12.76	891	-38.50	20230419	486	12.76	20230327	1185	-53.76	20220725	486	12.76	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
27	20230627	150729	57	100.00	KOSPI		유통업	N	N	N	N	N	546	-3	5	-0.55	219502130	403628	32.92	549	552	536	713	385	549	543.82	0.36	0	51676	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	507	-1.08	0.59	12	0.43	-505.00	928.00	1185	20220725	-53.92	486	20230327	12.35	891	-38.72	20230419	486	12.35	20230327	1185	-53.92	20220725	486	12.35	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
28	20230627	140737	57	100.00	KOSPI		유통업	N	N	N	N	N	546	-3	5	-0.55	177250554	325714	26.57	549	552	536	713	385	549	544.19	0.36	0	44685	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	507	-1.08	0.59	12	0.35	-505.00	928.00	1185	20220725	-53.92	486	20230327	12.35	891	-38.72	20230419	486	12.35	20230327	1185	-53.92	20220725	486	12.35	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
29	20230627	130735	57	100.00	KOSPI		유통업	N	N	N	N	N	547	-2	5	-0.36	142250890	261949	21.37	549	549	536	713	385	549	543.05	0.36	0	40933	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	508	-1.08	0.59	12	0.28	-505.00	928.00	1185	20220725	-53.84	486	20230327	12.55	891	-38.61	20230419	486	12.55	20230327	1185	-53.84	20220725	486	12.55	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
30	20230627	120737	57	100.00	KOSPI		유통업	N	N	N	N	N	544	-5	5	-0.91	123369590	227135	18.53	549	549	536	713	385	549	543.16	0.36	0	41709	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	505	-1.08	0.59	12	0.24	-505.00	928.00	1185	20220725	-54.09	486	20230327	11.93	891	-38.95	20230419	486	11.93	20230327	1185	-54.09	20220725	486	11.93	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
31	20230627	110743	57	100.00	KOSPI		유통업	N	N	N	N	N	548	-1	5	-0.18	76120679	139908	11.41	549	549	536	713	385	549	544.08	0.36	0	12127	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	509	-1.09	0.59	12	0.15	-505.00	928.00	1185	20220725	-53.76	486	20230327	12.76	891	-38.50	20230419	486	12.76	20230327	1185	-53.76	20220725	486	12.76	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
32	20230627	100720	57	100.00	KOSPI		유통업	N	N	N	N	N	544	-5	5	-0.91	59488693	109296	8.91	549	549	536	713	385	549	544.29	0.36	0	-4955	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	505	-1.08	0.59	12	0.12	-505.00	928.00	1185	20220725	-54.09	486	20230327	11.93	891	-38.95	20230419	486	11.93	20230327	1185	-54.09	20220725	486	11.93	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
33	20230627	090725	57	100.00	KOSPI		유통업	N	N	N	N	N	547	-2	5	-0.36	14752131	26950	2.20	549	549	545	713	385	549	547.39	0.36	0	-8596	585	567	550	532	515	558	523	464	164	500	360	1	1	92849436	508	-1.08	0.59	12	0.03	-505.00	928.00	1185	20220725	-53.84	486	20230327	12.55	891	-38.61	20230419	486	12.55	20230327	1185	-53.84	20220725	486	12.55	20230327	1.14	N	118000	500	464 억	332742	N	N	0	N	N
34	20230626	160722	57	100.00	KOSPI		유통업	N	N	N	N	N	549	-11	5	-1.96	664024991	1224059	149.62	566	568	533	728	392	560	542.47	0.32	0	25037	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	510	-1.09	0.59	12	1.32	-505.00	928.00	1185	20220725	-53.67	486	20230327	12.96	891	-38.38	20230419	486	12.96	20230327	1185	-53.67	20220725	486	12.96	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
35	20230626	150728	57	100.00	KOSPI		유통업	N	N	N	N	N	547	-13	5	-2.32	639187115	1178849	144.09	566	568	533	728	392	560	542.21	0.32	0	28871	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	508	-1.08	0.59	12	1.27	-505.00	928.00	1185	20220725	-53.84	486	20230327	12.55	891	-38.61	20230419	486	12.55	20230327	1185	-53.84	20220725	486	12.55	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
36	20230626	140727	57	100.00	KOSPI		유통업	N	N	N	N	N	538	-22	5	-3.93	612106805	1129075	138.01	566	568	533	728	392	560	542.13	0.32	0	28945	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	500	-1.07	0.58	12	1.22	-505.00	928.00	1185	20220725	-54.60	486	20230327	10.70	891	-39.62	20230419	486	10.70	20230327	1185	-54.60	20220725	486	10.70	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
37	20230626	130724	57	100.00	KOSPI		유통업	N	N	N	N	N	542	-18	5	-3.21	400376224	734742	89.81	566	568	538	728	392	560	544.92	0.32	0	114994	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	503	-1.07	0.58	12	0.79	-505.00	928.00	1185	20220725	-54.26	486	20230327	11.52	891	-39.17	20230419	486	11.52	20230327	1185	-54.26	20220725	486	11.52	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
38	20230626	120723	57	100.00	KOSPI		유통업	N	N	N	N	N	544	-16	5	-2.86	289440572	529570	64.73	566	568	538	728	392	560	546.56	0.32	0	114435	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	505	-1.08	0.59	12	0.57	-505.00	928.00	1185	20220725	-54.09	486	20230327	11.93	891	-38.95	20230419	486	11.93	20230327	1185	-54.09	20220725	486	11.93	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
39	20230626	110722	57	100.00	KOSPI		유통업	N	N	N	N	N	544	-16	5	-2.86	242751258	443624	54.22	566	568	538	728	392	560	547.20	0.32	0	105564	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	505	-1.08	0.59	12	0.48	-505.00	928.00	1185	20220725	-54.09	486	20230327	11.93	891	-38.95	20230419	486	11.93	20230327	1185	-54.09	20220725	486	11.93	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
40	20230626	100723	57	100.00	KOSPI		유통업	N	N	N	N	N	547	-13	5	-2.32	141405504	258311	31.57	566	568	538	728	392	560	547.42	0.32	0	18971	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	508	-1.08	0.59	12	0.28	-505.00	928.00	1185	20220725	-53.84	486	20230327	12.55	891	-38.61	20230419	486	12.55	20230327	1185	-53.84	20220725	486	12.55	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
41	20230626	090725	57	100.00	KOSPI		유통업	N	N	N	N	N	559	-1	5	-0.18	18267555	32337	3.95	566	568	559	728	392	560	564.92	0.32	0	-16431	585	572	566	553	547	569	550	464	168	500	360	1	1	92849436	519	-1.11	0.60	12	0.03	-505.00	928.00	1185	20220725	-52.83	486	20230327	15.02	891	-37.26	20230419	486	15.02	20230327	1185	-52.83	20220725	486	15.02	20230327	1.07	N	118000	500	464 억	298190	N	N	0	N	N
42	20230623	174556	57	100.00	KOSPI		유통업	N	N	N	N	N	560	-5	5	-0.88	462059540	818125	71.32	560	579	560	734	396	565	564.78	0.22	0	90681	599	582	570	553	541	576	547	464	169	500	370	1	1	92849436	520	-1.11	0.60	12	0.88	-505.00	928.00	1185	20220725	-52.74	486	20230327	15.23	891	-37.15	20230419	486	15.23	20230327	1185	-52.74	20220725	486	15.23	20230327	1.07	N	118000	500	464 억	208509	N	N	0	N	N
43	20230623	140605	57	100.00	KOSPI		유통업	N	N	N	N	N	564	-1	5	-0.18	307227315	542445	47.29	560	579	560	734	396	565	566.38	0.22	0	50648	599	582	570	553	541	576	547	464	169	500	370	1	1	92849436	524	-1.12	0.61	12	0.58	-505.00	928.00	1185	20220725	-52.41	486	20230327	16.05	891	-36.70	20230419	486	16.05	20230327	1185	-52.41	20220725	486	16.05	20230327	1.07	N	118000	500	464 억	208509	N	N	0	N	N
44	20230622	160901	57	100.00	KOSPI		유통업	N	N	N	N	N	565	-25	5	-4.24	648700108	1141033	237.80	587	587	558	767	413	590	568.52	0.33	0	-98621	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	525	-1.12	0.61	12	1.23	-505.00	928.00	1185	20220725	-52.32	486	20230327	16.26	891	-36.59	20230419	486	16.26	20230327	1185	-52.32	20220725	486	16.26	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
45	20230622	150511	57	100.00	KOSPI		유통업	N	N	N	N	N	562	-28	5	-4.75	618004019	1086441	226.42	587	587	558	767	413	590	568.83	0.33	0	-101572	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	522	-1.11	0.61	12	1.17	-505.00	928.00	1185	20220725	-52.57	486	20230327	15.64	891	-36.92	20230419	486	15.64	20230327	1185	-52.57	20220725	486	15.64	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
46	20230622	140928	57	100.00	KOSPI		유통업	N	N	N	N	N	562	-28	5	-4.75	495268946	867422	180.77	587	587	561	767	413	590	570.97	0.33	0	-88772	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	522	-1.11	0.61	12	0.93	-505.00	928.00	1185	20220725	-52.57	486	20230327	15.64	891	-36.92	20230419	486	15.64	20230327	1185	-52.57	20220725	486	15.64	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
47	20230622	130906	57	100.00	KOSPI		유통업	N	N	N	N	N	564	-26	5	-4.41	421969186	737194	153.63	587	587	562	767	413	590	572.40	0.33	0	-84293	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	524	-1.12	0.61	12	0.79	-505.00	928.00	1185	20220725	-52.41	486	20230327	16.05	891	-36.70	20230419	486	16.05	20230327	1185	-52.41	20220725	486	16.05	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
48	20230622	120452	57	100.00	KOSPI		유통업	N	N	N	N	N	573	-17	5	-2.88	273642615	475531	99.10	587	587	570	767	413	590	575.45	0.33	0	-51959	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	532	-1.13	0.62	12	0.51	-505.00	928.00	1185	20220725	-51.65	486	20230327	17.90	891	-35.69	20230419	486	17.90	20230327	1185	-51.65	20220725	486	17.90	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
49	20230622	110216	57	100.00	KOSPI		유통업	N	N	N	N	N	573	-17	5	-2.88	204121139	353894	73.75	587	587	571	767	413	590	576.79	0.33	0	-55211	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	532	-1.13	0.62	12	0.38	-505.00	928.00	1185	20220725	-51.65	486	20230327	17.90	891	-35.69	20230419	486	17.90	20230327	1185	-51.65	20220725	486	17.90	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
50	20230622	100449	57	100.00	KOSPI		유통업	N	N	N	N	N	576	-14	5	-2.37	119438753	206177	42.97	587	587	574	767	413	590	579.30	0.33	0	-38236	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	535	-1.14	0.62	12	0.22	-505.00	928.00	1185	20220725	-51.39	486	20230327	18.52	891	-35.35	20230419	486	18.52	20230327	1185	-51.39	20220725	486	18.52	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
51	20230622	090213	57	100.00	KOSPI		유통업	N	N	N	N	N	585	-5	5	-0.85	2967888	5059	1.05	587	587	585	767	413	590	586.66	0.33	0	-2590	602	595	589	582	576	596	583	464	177	500	380	1	1	92849436	543	-1.16	0.63	12	0.01	-505.00	928.00	1185	20220725	-50.63	486	20230327	20.37	891	-34.34	20230419	486	20.37	20230327	1185	-50.63	20220725	486	20.37	20230327	1.13	N	118000	500	464 억	307746	N	N	20	N	N
52	20230621	160827	57	100.00	KOSPI		유통업	N	N	N	N	N	590	0	3	0.00	282262760	478305	55.99	590	596	583	767	413	590	590.13	0.25	0	62401	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	548	-1.17	0.64	12	0.52	-505.00	928.00	1185	20220725	-50.21	486	20230327	21.40	891	-33.78	20230419	486	21.40	20230327	1185	-50.21	20220725	486	21.40	20230327	1.14	N	118000	500	464 억	235012	N	N	20	N	N
53	20230621	150710	57	100.00	KOSPI		유통업	N	N	N	N	N	588	-2	5	-0.34	264612699	448165	52.46	590	596	584	767	413	590	590.44	0.25	0	63617	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	546	-1.16	0.63	12	0.48	-505.00	928.00	1185	20220725	-50.38	486	20230327	20.99	891	-34.01	20230419	486	20.99	20230327	1185	-50.38	20220725	486	20.99	20230327	1.14	N	118000	500	464 억	235012	N	N	11	N	N
54	20230621	140242	57	100.00	KOSPI		유통업	N	N	N	N	N	586	-4	5	-0.68	213467411	360879	42.24	590	596	584	767	413	590	591.52	0.25	0	64186	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	544	-1.16	0.63	12	0.39	-505.00	928.00	1185	20220725	-50.55	486	20230327	20.58	891	-34.23	20230419	486	20.58	20230327	1185	-50.55	20220725	486	20.58	20230327	1.14	N	118000	500	464 억	235012	N	N	11	N	N
55	20230621	130158	57	100.00	KOSPI		유통업	N	N	N	N	N	593	3	2	0.51	182737969	308755	36.14	590	596	584	767	413	590	591.85	0.25	0	64706	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	551	-1.17	0.64	12	0.33	-505.00	928.00	1185	20220725	-49.96	486	20230327	22.02	891	-33.45	20230419	486	22.02	20230327	1185	-49.96	20220725	486	22.02	20230327	1.14	N	118000	500	464 억	235012	N	N	11	N	N
56	20230621	120554	57	100.00	KOSPI		유통업	N	N	N	N	N	593	3	2	0.51	95117776	161253	18.87	590	596	584	767	413	590	589.87	0.25	0	5934	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	551	-1.17	0.64	12	0.17	-505.00	928.00	1185	20220725	-49.96	486	20230327	22.02	891	-33.45	20230419	486	22.02	20230327	1185	-49.96	20220725	486	22.02	20230327	1.14	N	118000	500	464 억	235012	N	N	11	N	N
57	20230621	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	592	2	2	0.34	77751878	131909	15.44	590	596	584	767	413	590	589.44	0.25	0	2679	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	550	-1.17	0.64	12	0.14	-505.00	928.00	1185	20220725	-50.04	486	20230327	21.81	891	-33.56	20230419	486	21.81	20230327	1185	-50.04	20220725	486	21.81	20230327	1.14	N	118000	500	464 억	235012	N	N	11	N	N
58	20230621	100559	57	100.00	KOSPI		유통업	N	N	N	N	N	593	3	2	0.51	58372316	99158	11.61	590	596	584	767	413	590	588.68	0.25	0	3377	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	551	-1.17	0.64	12	0.11	-505.00	928.00	1185	20220725	-49.96	486	20230327	22.02	891	-33.45	20230419	486	22.02	20230327	1185	-49.96	20220725	486	22.02	20230327	1.14	N	118000	500	464 억	235012	N	N	11	N	N
59	20230621	090309	57	100.00	KOSPI		유통업	N	N	N	N	N	591	1	2	0.17	8672895	14700	1.72	590	591	589	767	413	590	589.99	0.25	0	-4134	611	600	593	582	575	597	579	464	177	500	380	1	1	92849436	549	-1.17	0.64	12	0.02	-505.00	928.00	1185	20220725	-50.13	486	20230327	21.60	891	-33.67	20230419	486	21.60	20230327	1185	-50.13	20220725	486	21.60	20230327	1.14	N	118000	500	464 억	235012	N	N	11	N	N
60	20230620	160207	57	100.00	KOSPI		유통업	N	N	N	N	N	590	-18	5	-2.96	500879469	844044	100.15	601	604	586	790	426	608	593.45	0.35	0	-78629	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	548	-1.17	0.64	12	0.91	-505.00	928.00	1185	20220725	-50.21	486	20230327	21.40	891	-33.78	20230419	486	21.40	20230327	1185	-50.21	20220725	486	21.40	20230327	1.13	N	118000	500	464 억	323069	N	N	11	N	N
61	20230620	150936	57	100.00	KOSPI		유통업	N	N	N	N	N	589	-19	5	-3.12	469157294	790132	93.75	601	604	586	790	426	608	593.77	0.35	0	-71383	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	547	-1.17	0.63	12	0.85	-505.00	928.00	1185	20220725	-50.30	486	20230327	21.19	891	-33.89	20230419	486	21.19	20230327	1185	-50.30	20220725	486	21.19	20230327	1.13	N	118000	500	464 억	323069	N	N	16	N	N
62	20230620	140443	57	100.00	KOSPI		유통업	N	N	N	N	N	590	-18	5	-2.96	416528906	700526	83.12	601	604	587	790	426	608	594.59	0.35	0	-70009	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	548	-1.17	0.64	12	0.75	-505.00	928.00	1185	20220725	-50.21	486	20230327	21.40	891	-33.78	20230419	486	21.40	20230327	1185	-50.21	20220725	486	21.40	20230327	1.13	N	118000	500	464 억	323069	N	N	16	N	N
63	20230620	130347	57	100.00	KOSPI		유통업	N	N	N	N	N	593	-15	5	-2.47	298400534	500560	59.39	601	604	592	790	426	608	596.13	0.35	0	-7485	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	551	-1.17	0.64	12	0.54	-505.00	928.00	1185	20220725	-49.96	486	20230327	22.02	891	-33.45	20230419	486	22.02	20230327	1185	-49.96	20220725	486	22.02	20230327	1.13	N	118000	500	464 억	323069	N	N	16	N	N
64	20230620	120610	57	100.00	KOSPI		유통업	N	N	N	N	N	595	-13	5	-2.14	263993153	442549	52.51	601	604	593	790	426	608	596.53	0.35	0	-762	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	552	-1.18	0.64	12	0.48	-505.00	928.00	1185	20220725	-49.79	486	20230327	22.43	891	-33.22	20230419	486	22.43	20230327	1185	-49.79	20220725	486	22.43	20230327	1.13	N	118000	500	464 억	323069	N	N	16	N	N
65	20230620	110311	57	100.00	KOSPI		유통업	N	N	N	N	N	595	-13	5	-2.14	198797125	332833	39.49	601	604	594	790	426	608	597.29	0.35	0	23539	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	552	-1.18	0.64	12	0.36	-505.00	928.00	1185	20220725	-49.79	486	20230327	22.43	891	-33.22	20230419	486	22.43	20230327	1185	-49.79	20220725	486	22.43	20230327	1.13	N	118000	500	464 억	323069	N	N	16	N	N
66	20230620	100926	57	100.00	KOSPI		유통업	N	N	N	N	N	596	-12	5	-1.97	154636066	258598	30.68	601	604	594	790	426	608	597.98	0.35	0	25451	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	553	-1.18	0.64	12	0.28	-505.00	928.00	1185	20220725	-49.70	486	20230327	22.63	891	-33.11	20230419	486	22.63	20230327	1185	-49.70	20220725	486	22.63	20230327	1.13	N	118000	500	464 억	323069	N	N	16	N	N
67	20230620	090311	57	100.00	KOSPI		유통업	N	N	N	N	N	599	-9	5	-1.48	18038441	30040	3.56	601	601	598	790	426	608	600.48	0.35	0	-4327	624	616	607	599	590	611	594	464	182	500	400	1	1	92849436	556	-1.19	0.65	12	0.03	-505.00	928.00	1185	20220725	-49.45	486	20230327	23.25	891	-32.77	20230419	486	23.25	20230327	1185	-49.45	20220725	486	23.25	20230327	1.13	N	118000	500	464 억	323069	N	N	16	N	N
68	20230619	160223	57	100.00	KOSPI		유통업	N	N	N	N	N	608	-10	5	-1.62	507193390	841225	130.65	615	615	598	803	433	618	602.92	0.23	0	84858	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	565	-1.20	0.66	12	0.91	-505.00	928.00	1185	20220725	-48.69	486	20230327	25.10	891	-31.76	20230419	486	25.10	20230327	1185	-48.69	20220725	486	25.10	20230327	1.11	N	118000	500	464 억	217807	N	N	16	N	N
69	20230619	150638	57	100.00	KOSPI		유통업	N	N	N	N	N	603	-15	5	-2.43	496396553	823389	127.88	615	615	598	803	433	618	602.87	0.23	0	93569	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	560	-1.19	0.65	12	0.89	-505.00	928.00	1185	20220725	-49.11	486	20230327	24.07	891	-32.32	20230419	486	24.07	20230327	1185	-49.11	20220725	486	24.07	20230327	1.11	N	118000	500	464 억	217807	N	N	0	N	N
70	20230619	140319	57	100.00	KOSPI		유통업	N	N	N	N	N	602	-16	5	-2.59	375929165	622909	96.74	615	615	598	803	433	618	603.51	0.23	0	84145	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	559	-1.19	0.65	12	0.67	-505.00	928.00	1185	20220725	-49.20	486	20230327	23.87	891	-32.44	20230419	486	23.87	20230327	1185	-49.20	20220725	486	23.87	20230327	1.11	N	118000	500	464 억	217807	N	N	0	N	N
71	20230619	130857	57	100.00	KOSPI		유통업	N	N	N	N	N	607	-11	5	-1.78	332402670	550590	85.51	615	615	598	803	433	618	603.72	0.23	0	73281	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	564	-1.20	0.65	12	0.59	-505.00	928.00	1185	20220725	-48.78	486	20230327	24.90	891	-31.87	20230419	486	24.90	20230327	1185	-48.78	20220725	486	24.90	20230327	1.11	N	118000	500	464 억	217807	N	N	0	N	N
72	20230619	121027	57	100.00	KOSPI		유통업	N	N	N	N	N	608	-10	5	-1.62	281796341	466663	72.48	615	615	598	803	433	618	603.85	0.23	0	54973	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	565	-1.20	0.66	12	0.50	-505.00	928.00	1185	20220725	-48.69	486	20230327	25.10	891	-31.76	20230419	486	25.10	20230327	1185	-48.69	20220725	486	25.10	20230327	1.11	N	118000	500	464 억	217807	N	N	0	N	N
73	20230619	111021	57	100.00	KOSPI		유통업	N	N	N	N	N	605	-13	5	-2.10	223957506	371397	57.68	615	615	598	803	433	618	603.01	0.23	0	16823	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	562	-1.20	0.65	12	0.40	-505.00	928.00	1185	20220725	-48.95	486	20230327	24.49	891	-32.10	20230419	486	24.49	20230327	1185	-48.95	20220725	486	24.49	20230327	1.11	N	118000	500	464 억	217807	N	N	0	N	N
74	20230619	100901	57	100.00	KOSPI		유통업	N	N	N	N	N	603	-15	5	-2.43	198251625	328826	51.07	615	615	598	803	433	618	602.91	0.23	0	19437	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	560	-1.19	0.65	12	0.35	-505.00	928.00	1185	20220725	-49.11	486	20230327	24.07	891	-32.32	20230419	486	24.07	20230327	1185	-49.11	20220725	486	24.07	20230327	1.11	N	118000	500	464 억	217807	N	N	0	N	N
75	20230619	090914	57	100.00	KOSPI		유통업	N	N	N	N	N	611	-7	5	-1.13	15507515	25447	3.95	615	615	607	803	433	618	609.40	0.23	0	644	635	626	619	610	603	623	607	464	185	500	400	1	1	92849436	567	-1.21	0.66	12	0.03	-505.00	928.00	1185	20220725	-48.44	486	20230327	25.72	891	-31.43	20230419	486	25.72	20230327	1185	-48.44	20220725	486	25.72	20230327	1.11	N	118000	500	464 억	217807	N	N	0	N	N
76	20230616	160359	57	100.00	KOSPI		유통업	N	N	N	N	N	618	1	2	0.16	396060100	641323	63.28	628	628	612	802	432	617	617.57	0.25	0	-1042	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	574	-1.22	0.67	12	0.69	-505.00	928.00	1185	20220725	-47.85	486	20230327	27.16	891	-30.64	20230419	486	27.16	20230327	1185	-47.85	20220725	486	27.16	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
77	20230616	150951	57	100.00	KOSPI		유통업	N	N	N	N	N	615	-2	5	-0.32	364891572	590607	58.28	628	628	612	802	432	617	617.82	0.25	0	2642	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	571	-1.22	0.66	12	0.64	-505.00	928.00	1185	20220725	-48.10	486	20230327	26.54	891	-30.98	20230419	486	26.54	20230327	1185	-48.10	20220725	486	26.54	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
78	20230616	140103	57	100.00	KOSPI		유통업	N	N	N	N	N	614	-3	5	-0.49	324461004	524709	51.78	628	628	613	802	432	617	618.36	0.25	0	11268	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	570	-1.22	0.66	12	0.57	-505.00	928.00	1185	20220725	-48.19	486	20230327	26.34	891	-31.09	20230419	486	26.34	20230327	1185	-48.19	20220725	486	26.34	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
79	20230616	130755	57	100.00	KOSPI		유통업	N	N	N	N	N	620	3	2	0.49	267155660	431683	42.60	628	628	613	802	432	617	618.87	0.25	0	35934	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	576	-1.23	0.67	12	0.46	-505.00	928.00	1185	20220725	-47.68	486	20230327	27.57	891	-30.42	20230419	486	27.57	20230327	1185	-47.68	20220725	486	27.57	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
80	20230616	120616	57	100.00	KOSPI		유통업	N	N	N	N	N	615	-2	5	-0.32	195774378	316708	31.25	628	628	613	802	432	617	618.15	0.25	0	53108	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	571	-1.22	0.66	12	0.34	-505.00	928.00	1185	20220725	-48.10	486	20230327	26.54	891	-30.98	20230419	486	26.54	20230327	1185	-48.10	20220725	486	26.54	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
81	20230616	110307	57	100.00	KOSPI		유통업	N	N	N	N	N	621	4	2	0.65	148407456	239880	23.67	628	628	613	802	432	617	618.67	0.25	0	48558	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	577	-1.23	0.67	12	0.26	-505.00	928.00	1185	20220725	-47.59	486	20230327	27.78	891	-30.30	20230419	486	27.78	20230327	1185	-47.59	20220725	486	27.78	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
82	20230616	100505	57	100.00	KOSPI		유통업	N	N	N	N	N	616	-1	5	-0.16	122654752	198178	19.56	628	628	613	802	432	617	618.91	0.25	0	30072	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	572	-1.22	0.66	12	0.21	-505.00	928.00	1185	20220725	-48.02	486	20230327	26.75	891	-30.86	20230419	486	26.75	20230327	1185	-48.02	20220725	486	26.75	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
83	20230616	090420	57	100.00	KOSPI		유통업	N	N	N	N	N	624	7	2	1.13	8011405	12789	1.26	628	628	624	802	432	617	626.43	0.25	0	-4104	657	636	625	604	593	631	599	464	185	500	400	1	1	92849436	579	-1.24	0.67	12	0.01	-505.00	928.00	1185	20220725	-47.34	486	20230327	28.40	891	-29.97	20230419	486	28.40	20230327	1185	-47.34	20220725	486	28.40	20230327	1.05	N	118000	500	464 억	230626	N	N	0	N	N
84	20230615	150341	57	100.00	KOSPI		유통업	N	N	N	N	N	618	-31	5	-4.78	589545214	945794	28.16	642	646	614	843	455	649	623.33	0.53	0	-253485	709	678	637	606	565	694	622	453	194	500	420	1	1	90657363	560	-1.22	0.67	12	1.04	-505.00	928.00	1185	20220725	-47.85	486	20230327	27.16	891	-30.64	20230419	486	27.16	20230327	1185	-47.85	20220725	486	27.16	20230327	1.02	N	118000	500	453 억	483112	N	N	0	N	N
85	20230615	140611	57	100.00	KOSPI		유통업	N	N	N	N	N	617	-32	5	-4.93	571949720	917312	27.31	642	646	614	843	455	649	623.51	0.53	0	-242343	709	678	637	606	565	694	622	453	194	500	420	1	1	90657363	559	-1.22	0.66	12	1.01	-505.00	928.00	1185	20220725	-47.93	486	20230327	26.95	891	-30.75	20230419	486	26.95	20230327	1185	-47.93	20220725	486	26.95	20230327	1.02	N	118000	500	453 억	483112	N	N	0	N	N
86	20230615	130837	57	100.00	KOSPI		유통업	N	N	N	N	N	620	-29	5	-4.47	521611830	835608	24.88	642	646	614	843	455	649	624.23	0.53	0	-219128	709	678	637	606	565	694	622	453	194	500	420	1	1	90657363	562	-1.23	0.67	12	0.92	-505.00	928.00	1185	20220725	-47.68	486	20230327	27.57	891	-30.42	20230419	486	27.57	20230327	1185	-47.68	20220725	486	27.57	20230327	1.02	N	118000	500	453 억	483112	N	N	0	N	N
87	20230615	120516	57	100.00	KOSPI		유통업	N	N	N	N	N	619	-30	5	-4.62	459776425	735370	21.89	642	646	615	843	455	649	625.23	0.53	0	-167753	709	678	637	606	565	694	622	453	194	500	420	1	1	90657363	561	-1.23	0.67	12	0.81	-505.00	928.00	1185	20220725	-47.76	486	20230327	27.37	891	-30.53	20230419	486	27.37	20230327	1185	-47.76	20220725	486	27.37	20230327	1.02	N	118000	500	453 억	483112	N	N	0	N	N
88	20230615	111028	57	100.00	KOSPI		유통업	N	N	N	N	N	618	-31	5	-4.78	392325597	626003	18.64	642	646	617	843	455	649	626.72	0.53	0	-166419	709	678	637	606	565	694	622	453	194	500	420	1	1	90657363	560	-1.22	0.67	12	0.69	-505.00	928.00	1185	20220725	-47.85	486	20230327	27.16	891	-30.64	20230419	486	27.16	20230327	1185	-47.85	20220725	486	27.16	20230327	1.02	N	118000	500	453 억	483112	N	N	0	N	N
89	20230611	184631	57	100.00	KOSPI		유통업	N	N	N	N	N	625	-22	5	-3.40	811234003	1275093	79.39	645	655	623	841	453	647	636.37	0.59	-111045	-94896	673	659	648	634	623	654	629	453	194	500	420	1	1	90657363	567	-1.24	0.67	12	1.41	-505.00	928.00	1220	20220608	-48.77	486	20230327	28.60	891	-29.85	20230419	486	28.60	20230327	1215	-48.56	20220609	486	28.60	20230327	0.98	N	118000	500	453 억	530749	N	N	4	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History