KissMeData/008600/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160225	57	100.00	KOSPI		유통업	N	N	N	N	N	583	8	2	1.39	62548270	107995	46.80	576	584	575	747	403	575	579.18	3.16	0	4289	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	392	-4.19	0.39	12	0.16	-139.00	1509.00	1035	20220721	-43.67	565	20230622	3.19	756	-22.88	20230209	565	3.19	20230622	1035	-43.67	20220721	565	3.19	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
3	20230630	150225	57	100.00	KOSPI		유통업	N	N	N	N	N	584	9	2	1.57	52570737	90880	39.38	576	584	575	747	403	575	578.46	3.16	0	3739	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	393	-4.20	0.39	12	0.14	-139.00	1509.00	1035	20220721	-43.57	565	20230622	3.36	756	-22.75	20230209	565	3.36	20230622	1035	-43.57	20220721	565	3.36	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
4	20230630	140226	57	100.00	KOSPI		유통업	N	N	N	N	N	582	7	2	1.22	44661970	77291	33.49	576	584	575	747	403	575	577.84	3.16	0	954	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	391	-4.19	0.39	12	0.11	-139.00	1509.00	1035	20220721	-43.77	565	20230622	3.01	756	-23.02	20230209	565	3.01	20230622	1035	-43.77	20220721	565	3.01	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
5	20230630	130226	57	100.00	KOSPI		유통업	N	N	N	N	N	583	8	2	1.39	42877935	74226	32.16	576	584	575	747	403	575	577.67	3.16	0	-720	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	392	-4.19	0.39	12	0.11	-139.00	1509.00	1035	20220721	-43.67	565	20230622	3.19	756	-22.88	20230209	565	3.19	20230622	1035	-43.67	20220721	565	3.19	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
6	20230630	120225	57	100.00	KOSPI		유통업	N	N	N	N	N	579	4	2	0.70	23347506	40338	17.48	576	583	576	747	403	575	578.80	3.16	0	-1555	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	389	-4.17	0.38	12	0.06	-139.00	1509.00	1035	20220721	-44.06	565	20230622	2.48	756	-23.41	20230209	565	2.48	20230622	1035	-44.06	20220721	565	2.48	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
7	20230630	110226	57	100.00	KOSPI		유통업	N	N	N	N	N	580	5	2	0.87	21315670	36833	15.96	576	583	576	747	403	575	578.71	3.16	0	-1568	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	390	-4.17	0.38	12	0.05	-139.00	1509.00	1035	20220721	-43.96	565	20230622	2.65	756	-23.28	20230209	565	2.65	20230622	1035	-43.96	20220721	565	2.65	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
8	20230630	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	580	5	2	0.87	17868513	30885	13.38	576	583	576	747	403	575	578.55	3.16	0	-4613	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	390	-4.17	0.38	12	0.05	-139.00	1509.00	1035	20220721	-43.96	565	20230622	2.65	756	-23.28	20230209	565	2.65	20230622	1035	-43.96	20220721	565	2.65	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
9	20230630	090227	57	100.00	KOSPI		유통업	N	N	N	N	N	578	3	2	0.52	3420857	5937	2.57	576	583	576	747	403	575	576.19	3.16	0	460	588	581	578	571	568	580	570	729	172	1000	390	1	1	67236039	389	-4.16	0.38	12	0.01	-139.00	1509.00	1035	20220721	-44.15	565	20230622	2.30	756	-23.54	20230209	565	2.30	20230622	1035	-44.15	20220721	565	2.30	20230622	0.79	N	008600	1000	728 억	2125534	N	N	5	N	N
10	20230629	160225	57	100.00	KOSPI		유통업	N	N	N	N	N	575	-7	5	-1.20	133433433	230730	293.73	584	585	575	756	408	582	578.31	3.17	0	-3892	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	387	-4.14	0.38	12	0.34	-139.00	1509.00	1035	20220721	-44.44	565	20230622	1.77	756	-23.94	20230209	565	1.77	20230622	1035	-44.44	20220721	565	1.77	20230622	0.79	N	008600	1000	728 억	2129366	N	N	5	N	N
11	20230629	150224	57	100.00	KOSPI		유통업	N	N	N	N	N	576	-6	5	-1.03	129665114	224190	285.41	584	585	575	756	408	582	578.37	3.17	0	-3893	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	387	-4.14	0.38	12	0.33	-139.00	1509.00	1035	20220721	-44.35	565	20230622	1.95	756	-23.81	20230209	565	1.95	20230622	1035	-44.35	20220721	565	1.95	20230622	0.79	N	008600	1000	728 억	2129366	N	N	1	N	N
12	20230629	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	578	-4	5	-0.69	98741599	170515	217.08	584	585	576	756	408	582	579.08	3.17	0	-2051	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	389	-4.16	0.38	12	0.25	-139.00	1509.00	1035	20220721	-44.15	565	20230622	2.30	756	-23.54	20230209	565	2.30	20230622	1035	-44.15	20220721	565	2.30	20230622	0.79	N	008600	1000	728 억	2129366	N	N	1	N	N
13	20230629	130224	57	100.00	KOSPI		유통업	N	N	N	N	N	580	-2	5	-0.34	93892676	162122	206.39	584	585	576	756	408	582	579.15	3.17	0	-2040	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	390	-4.17	0.38	12	0.24	-139.00	1509.00	1035	20220721	-43.96	565	20230622	2.65	756	-23.28	20230209	565	2.65	20230622	1035	-43.96	20220721	565	2.65	20230622	0.79	N	008600	1000	728 억	2129366	N	N	1	N	N
14	20230629	120225	57	100.00	KOSPI		유통업	N	N	N	N	N	580	-2	5	-0.34	88795571	153310	195.17	584	585	576	756	408	582	579.19	3.17	0	-1205	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	390	-4.17	0.38	12	0.23	-139.00	1509.00	1035	20220721	-43.96	565	20230622	2.65	756	-23.28	20230209	565	2.65	20230622	1035	-43.96	20220721	565	2.65	20230622	0.79	N	008600	1000	728 억	2129366	N	N	1	N	N
15	20230629	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	579	-3	5	-0.52	74049672	127761	162.65	584	585	578	756	408	582	579.60	3.17	0	3367	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	389	-4.17	0.38	12	0.19	-139.00	1509.00	1035	20220721	-44.06	565	20230622	2.48	756	-23.41	20230209	565	2.48	20230622	1035	-44.06	20220721	565	2.48	20230622	0.79	N	008600	1000	728 억	2129366	N	N	1	N	N
16	20230629	100226	57	100.00	KOSPI		유통업	N	N	N	N	N	582	0	3	0.00	56344985	97172	123.71	584	585	578	756	408	582	579.85	3.17	0	5469	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	391	-4.19	0.39	12	0.14	-139.00	1509.00	1035	20220721	-43.77	565	20230622	3.01	756	-23.02	20230209	565	3.01	20230622	1035	-43.77	20220721	565	3.01	20230622	0.79	N	008600	1000	728 억	2129366	N	N	1	N	N
17	20230629	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	583	1	2	0.17	6548574	11248	14.32	584	584	582	756	408	582	582.20	3.17	0	-9085	588	585	583	580	578	584	579	729	174	1000	390	1	1	67236039	392	-4.19	0.39	12	0.02	-139.00	1509.00	1035	20220721	-43.67	565	20230622	3.19	756	-22.88	20230209	565	3.19	20230622	1035	-43.67	20220721	565	3.19	20230622	0.79	N	008600	1000	728 억	2129366	N	N	1	N	N
18	20230628	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	582	-3	5	-0.51	45807421	78549	66.98	585	586	581	760	410	585	583.17	3.17	0	1098	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	391	-4.19	0.39	12	0.12	-139.00	1509.00	1035	20220721	-43.77	565	20230622	3.01	756	-23.02	20230209	565	3.01	20230622	1035	-43.77	20220721	565	3.01	20230622	0.78	N	008600	1000	728 억	2128267	N	N	1	N	N
19	20230628	150224	57	100.00	KOSPI		유통업	N	N	N	N	N	582	-3	5	-0.51	42946816	73638	62.79	585	586	581	760	410	585	583.22	3.17	0	1169	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	391	-4.19	0.39	12	0.11	-139.00	1509.00	1035	20220721	-43.77	565	20230622	3.01	756	-23.02	20230209	565	3.01	20230622	1035	-43.77	20220721	565	3.01	20230622	0.78	N	008600	1000	728 억	2128267	N	N	4	N	N
20	20230628	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	583	-2	5	-0.34	36461972	62507	53.30	585	586	581	760	410	585	583.33	3.17	0	1073	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	392	-4.19	0.39	12	0.09	-139.00	1509.00	1035	20220721	-43.67	565	20230622	3.19	756	-22.88	20230209	565	3.19	20230622	1035	-43.67	20220721	565	3.19	20230622	0.78	N	008600	1000	728 억	2128267	N	N	4	N	N
21	20230628	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	585	0	3	0.00	31127847	53351	45.49	585	586	581	760	410	585	583.45	3.17	0	1759	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	393	-4.21	0.39	12	0.08	-139.00	1509.00	1035	20220721	-43.48	565	20230622	3.54	756	-22.62	20230209	565	3.54	20230622	1035	-43.48	20220721	565	3.54	20230622	0.78	N	008600	1000	728 억	2128267	N	N	4	N	N
22	20230628	120208	57	100.00	KOSPI		유통업	N	N	N	N	N	582	-3	5	-0.51	28392785	48661	41.49	585	586	581	760	410	585	583.48	3.17	0	1842	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	391	-4.19	0.39	12	0.07	-139.00	1509.00	1035	20220721	-43.77	565	20230622	3.01	756	-23.02	20230209	565	3.01	20230622	1035	-43.77	20220721	565	3.01	20230622	0.78	N	008600	1000	728 억	2128267	N	N	4	N	N
23	20230628	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	584	-1	5	-0.17	21480220	36791	31.37	585	586	581	760	410	585	583.84	3.17	0	1842	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	393	-4.20	0.39	12	0.05	-139.00	1509.00	1035	20220721	-43.57	565	20230622	3.36	756	-22.75	20230209	565	3.36	20230622	1035	-43.57	20220721	565	3.36	20230622	0.78	N	008600	1000	728 억	2128267	N	N	4	N	N
24	20230628	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	584	-1	5	-0.17	17382953	29767	25.38	585	586	581	760	410	585	583.97	3.17	0	3936	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	393	-4.20	0.39	12	0.04	-139.00	1509.00	1035	20220721	-43.57	565	20230622	3.36	756	-22.75	20230209	565	3.36	20230622	1035	-43.57	20220721	565	3.36	20230622	0.78	N	008600	1000	728 억	2128267	N	N	4	N	N
25	20230628	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	586	1	2	0.17	6801830	11628	9.92	585	586	584	760	410	585	584.95	3.17	0	5407	599	592	584	577	569	595	580	729	175	1000	390	1	1	67236039	394	-4.22	0.39	12	0.02	-139.00	1509.00	1035	20220721	-43.38	565	20230622	3.72	756	-22.49	20230209	565	3.72	20230622	1035	-43.38	20220721	565	3.72	20230622	0.78	N	008600	1000	728 억	2128267	N	N	4	N	N
26	20230627	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	585	3	2	0.52	67907618	116704	49.73	576	591	576	756	408	582	581.88	3.16	0	501	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	393	-4.21	0.39	12	0.17	-139.00	1509.00	1035	20220721	-43.48	565	20230622	3.54	756	-22.62	20230209	565	3.54	20230622	1035	-43.48	20220721	565	3.54	20230622	0.77	N	008600	1000	728 억	2127807	N	N	4	N	N
27	20230627	150224	57	100.00	KOSPI		유통업	N	N	N	N	N	584	2	2	0.34	62380165	107231	45.69	576	591	576	756	408	582	581.74	3.16	0	66	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	393	-4.20	0.39	12	0.16	-139.00	1509.00	1035	20220721	-43.57	565	20230622	3.36	756	-22.75	20230209	565	3.36	20230622	1035	-43.57	20220721	565	3.36	20230622	0.77	N	008600	1000	728 억	2127807	N	N	22	N	N
28	20230627	140226	57	100.00	KOSPI		유통업	N	N	N	N	N	586	4	2	0.69	58744440	101003	43.04	576	591	576	756	408	582	581.61	3.16	0	-124	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	394	-4.22	0.39	12	0.15	-139.00	1509.00	1035	20220721	-43.38	565	20230622	3.72	756	-22.49	20230209	565	3.72	20230622	1035	-43.38	20220721	565	3.72	20230622	0.77	N	008600	1000	728 억	2127807	N	N	22	N	N
29	20230627	130227	57	100.00	KOSPI		유통업	N	N	N	N	N	582	0	3	0.00	47327641	81344	34.66	576	591	576	756	408	582	581.82	3.16	0	-125	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	391	-4.19	0.39	12	0.12	-139.00	1509.00	1035	20220721	-43.77	565	20230622	3.01	756	-23.02	20230209	565	3.01	20230622	1035	-43.77	20220721	565	3.01	20230622	0.77	N	008600	1000	728 억	2127807	N	N	22	N	N
30	20230627	120227	57	100.00	KOSPI		유통업	N	N	N	N	N	585	3	2	0.52	45198863	77696	33.11	576	591	576	756	408	582	581.74	3.16	0	-141	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	393	-4.21	0.39	12	0.12	-139.00	1509.00	1035	20220721	-43.48	565	20230622	3.54	756	-22.62	20230209	565	3.54	20230622	1035	-43.48	20220721	565	3.54	20230622	0.77	N	008600	1000	728 억	2127807	N	N	22	N	N
31	20230627	110226	57	100.00	KOSPI		유통업	N	N	N	N	N	585	3	2	0.52	42784814	73576	31.35	576	591	576	756	408	582	581.51	3.16	0	-208	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	393	-4.21	0.39	12	0.11	-139.00	1509.00	1035	20220721	-43.48	565	20230622	3.54	756	-22.62	20230209	565	3.54	20230622	1035	-43.48	20220721	565	3.54	20230622	0.77	N	008600	1000	728 억	2127807	N	N	22	N	N
32	20230627	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	583	1	2	0.17	30576642	52732	22.47	576	588	576	756	408	582	579.85	3.16	0	2675	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	392	-4.19	0.39	12	0.08	-139.00	1509.00	1035	20220721	-43.67	565	20230622	3.19	756	-22.88	20230209	565	3.19	20230622	1035	-43.67	20220721	565	3.19	20230622	0.77	N	008600	1000	728 억	2127807	N	N	22	N	N
33	20230627	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	583	1	2	0.17	11232947	19451	8.29	576	583	576	756	408	582	577.50	3.16	0	1452	600	590	585	575	570	588	573	729	174	1000	390	1	1	67236039	392	-4.19	0.39	12	0.03	-139.00	1509.00	1035	20220721	-43.67	565	20230622	3.19	756	-22.88	20230209	565	3.19	20230622	1035	-43.67	20220721	565	3.19	20230622	0.77	N	008600	1000	728 억	2127807	N	N	22	N	N
34	20230626	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	582	-2	5	-0.34	134785157	229900	33.45	590	595	580	759	409	584	586.32	3.16	0	6435	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	391	-4.19	0.39	12	0.34	-139.00	1509.00	1035	20220721	-43.77	565	20230622	3.01	756	-23.02	20230209	565	3.01	20230622	1035	-43.77	20220721	565	3.01	20230622	0.86	N	008600	1000	728 억	2121373	N	N	22	N	N
35	20230626	150225	57	100.00	KOSPI		유통업	N	N	N	N	N	587	3	2	0.51	123400469	210395	30.61	590	595	580	759	409	584	586.52	3.16	0	3949	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	395	-4.22	0.39	12	0.31	-139.00	1509.00	1035	20220721	-43.29	565	20230622	3.89	756	-22.35	20230209	565	3.89	20230622	1035	-43.29	20220721	565	3.89	20230622	0.86	N	008600	1000	728 억	2121373	N	N	91	N	N
36	20230626	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	589	5	2	0.86	104689811	178373	25.95	590	595	580	759	409	584	586.92	3.16	0	769	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	396	-4.24	0.39	12	0.27	-139.00	1509.00	1035	20220721	-43.09	565	20230622	4.25	756	-22.09	20230209	565	4.25	20230622	1035	-43.09	20220721	565	4.25	20230622	0.86	N	008600	1000	728 억	2121373	N	N	91	N	N
37	20230626	130224	57	100.00	KOSPI		유통업	N	N	N	N	N	587	3	2	0.51	74762539	127369	18.53	590	595	580	759	409	584	586.98	3.16	0	-2804	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	395	-4.22	0.39	12	0.19	-139.00	1509.00	1035	20220721	-43.29	565	20230622	3.89	756	-22.35	20230209	565	3.89	20230622	1035	-43.29	20220721	565	3.89	20230622	0.86	N	008600	1000	728 억	2121373	N	N	91	N	N
38	20230626	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	587	3	2	0.51	41625299	71289	10.37	590	590	580	759	409	584	583.90	3.16	0	-1576	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	395	-4.22	0.39	12	0.11	-139.00	1509.00	1035	20220721	-43.29	565	20230622	3.89	756	-22.35	20230209	565	3.89	20230622	1035	-43.29	20220721	565	3.89	20230622	0.86	N	008600	1000	728 억	2121373	N	N	91	N	N
39	20230626	110224	57	100.00	KOSPI		유통업	N	N	N	N	N	586	2	2	0.34	40409277	69212	10.07	590	590	580	759	409	584	583.85	3.16	0	-2722	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	394	-4.22	0.39	12	0.10	-139.00	1509.00	1035	20220721	-43.38	565	20230622	3.72	756	-22.49	20230209	565	3.72	20230622	1035	-43.38	20220721	565	3.72	20230622	0.86	N	008600	1000	728 억	2121373	N	N	91	N	N
40	20230626	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	587	3	2	0.51	27159759	46493	6.76	590	590	580	759	409	584	584.17	3.16	0	-3383	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	395	-4.22	0.39	12	0.07	-139.00	1509.00	1035	20220721	-43.29	565	20230622	3.89	756	-22.35	20230209	565	3.89	20230622	1035	-43.29	20220721	565	3.89	20230622	0.86	N	008600	1000	728 억	2121373	N	N	91	N	N
41	20230626	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	584	0	3	0.00	7545457	12851	1.87	590	590	581	759	409	584	587.15	3.16	0	-4	625	604	594	573	563	599	568	729	175	1000	390	1	1	67236039	393	-4.20	0.39	12	0.02	-139.00	1509.00	1035	20220721	-43.57	565	20230622	3.36	756	-22.75	20230209	565	3.36	20230622	1035	-43.57	20220721	565	3.36	20230622	0.86	N	008600	1000	728 억	2121373	N	N	91	N	N
42	20230623	152859	57	100.00	KOSPI		유통업	N	N	N	N	N	587	-28	5	-4.55	395078473	664804	6.41	612	615	584	799	431	615	594.18	3.12	0	21311	761	687	626	552	491	725	590	729	184	1000	410	1	1	67236039	395	-4.22	0.39	12	0.99	-139.00	1509.00	1035	20220721	-43.29	565	20230622	3.89	756	-22.35	20230209	565	3.89	20230622	1035	-43.29	20220721	565	3.89	20230622	0.86	N	008600	1000	728 억	2100062	N	N	24	N	N
43	20230623	140204	57	100.00	KOSPI		유통업	N	N	N	N	N	586	-29	5	-4.72	341296420	573306	5.53	612	615	584	799	431	615	595.21	3.12	0	30831	761	687	626	552	491	725	590	729	184	1000	410	1	1	67236039	394	-4.22	0.39	12	0.85	-139.00	1509.00	1035	20220721	-43.38	565	20230622	3.72	756	-22.49	20230209	565	3.72	20230622	1035	-43.38	20220721	565	3.72	20230622	0.86	N	008600	1000	728 억	2100062	N	N	24	N	N
44	20230622	160522	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	615	45	2	7.89	6728578062	10365775	5679.57	565	700	565	741	399	570	649.12	3.17	0	-29132	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	414	-4.42	0.41	12	15.42	-139.00	1509.00	1035	20220721	-40.58	565	20230622	8.85	756	-18.65	20230209	565	8.85	20230622	1035	-40.58	20220721	565	8.85	20230622	0.85	N	008600	1000	728 억	2129034	N	N	24	N	N
45	20230622	150329	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	603	33	2	5.79	6652341230	10241019	5611.21	565	700	565	741	399	570	649.58	3.17	0	-35779	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	405	-4.34	0.40	12	15.23	-139.00	1509.00	1035	20220721	-41.74	565	20230622	6.73	756	-20.24	20230209	565	6.73	20230622	1035	-41.74	20220721	565	6.73	20230622	0.85	N	008600	1000	728 억	2129034	N	N	1006	N	N
46	20230622	140644	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	607	37	2	6.49	6450970215	9908651	5429.10	565	700	565	741	399	570	651.04	3.17	0	-41351	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	408	-4.37	0.40	12	14.74	-139.00	1509.00	1035	20220721	-41.35	565	20230622	7.43	756	-19.71	20230209	565	7.43	20230622	1035	-41.35	20220721	565	7.43	20230622	0.85	N	008600	1000	728 억	2129034	N	N	1006	N	N
47	20230622	130303	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	611	41	2	7.19	6239390046	9561315	5238.79	565	700	565	741	399	570	652.57	3.17	0	-46264	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	411	-4.40	0.40	12	14.22	-139.00	1509.00	1035	20220721	-40.97	565	20230622	8.14	756	-19.18	20230209	565	8.14	20230622	1035	-40.97	20220721	565	8.14	20230622	0.85	N	008600	1000	728 억	2129034	N	N	1006	N	N
48	20230622	120458	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	613	43	2	7.54	5969873298	9120082	4997.03	565	700	565	741	399	570	654.59	3.17	0	-44450	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	412	-4.41	0.41	12	13.56	-139.00	1509.00	1035	20220721	-40.77	565	20230622	8.50	756	-18.92	20230209	565	8.50	20230622	1035	-40.77	20220721	565	8.50	20230622	0.85	N	008600	1000	728 억	2129034	N	N	1006	N	N
49	20230622	110911	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	656	86	2	15.09	3859445471	5848015	3204.22	565	700	565	741	399	570	659.96	3.17	0	-50413	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	441	-4.72	0.43	12	8.70	-139.00	1509.00	1035	20220721	-36.62	565	20230622	16.11	756	-13.23	20230209	565	16.11	20230622	1035	-36.62	20220721	565	16.11	20230622	0.85	N	008600	1000	728 억	2129034	N	N	1006	N	N
50	20230622	100144	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	574	4	2	0.70	18321722	32133	17.61	565	576	565	741	399	570	570.18	3.17	0	-4736	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	386	-4.13	0.38	12	0.05	-139.00	1509.00	1035	20220721	-44.54	565	20230622	1.59	756	-24.07	20230209	565	1.59	20230622	1035	-44.54	20220721	565	1.59	20230622	0.85	N	008600	1000	728 억	2129034	N	N	1006	N	N
51	20230622	090657	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	568	-2	5	-0.35	5905202	10451	5.73	565	569	565	741	399	570	565.04	3.17	0	-4946	584	576	573	565	562	575	564	729	171	1000	380	1	1	67236039	382	-4.09	0.38	12	0.02	-139.00	1509.00	1035	20220721	-45.12	565	20230622	0.53	756	-24.87	20230209	565	0.53	20230622	1035	-45.12	20220721	565	0.53	20230622	0.85	N	008600	1000	728 억	2129034	N	N	1006	N	N
52	20230621	160536	57	100.00	KOSPI		유통업	N	N	N	N	N	570	-8	5	-1.38	104710015	182504	118.05	575	581	570	751	405	578	573.76	3.18	0	-10588	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	383	-4.10	0.38	12	0.27	-139.00	1509.00	1060	20220620	-46.23	569	20230314	0.18	756	-24.60	20230209	569	0.18	20230314	1035	-44.93	20220721	569	0.18	20230314	0.85	N	008600	1000	728 억	2139348	N	N	1006	N	N
53	20230621	150933	57	100.00	KOSPI		유통업	N	N	N	N	N	574	-4	5	-0.69	94966956	165416	107.00	575	581	570	751	405	578	574.11	3.18	0	-10461	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	386	-4.13	0.38	12	0.25	-139.00	1509.00	1060	20220620	-45.85	569	20230314	0.88	756	-24.07	20230209	569	0.88	20230314	1035	-44.54	20220721	569	0.88	20230314	0.85	N	008600	1000	728 억	2139348	N	N	27	N	N
54	20230621	140627	57	100.00	KOSPI		유통업	N	N	N	N	N	574	-4	5	-0.69	68079863	118382	76.57	575	581	571	751	405	578	575.09	3.18	0	-8463	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	386	-4.13	0.38	12	0.18	-139.00	1509.00	1060	20220620	-45.85	569	20230314	0.88	756	-24.07	20230209	569	0.88	20230314	1035	-44.54	20220721	569	0.88	20230314	0.85	N	008600	1000	728 억	2139348	N	N	27	N	N
55	20230621	130540	57	100.00	KOSPI		유통업	N	N	N	N	N	577	-1	5	-0.17	65234166	113413	73.36	575	581	571	751	405	578	575.19	3.18	0	-8529	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	388	-4.15	0.38	12	0.17	-139.00	1509.00	1060	20220620	-45.57	569	20230314	1.41	756	-23.68	20230209	569	1.41	20230314	1035	-44.25	20220721	569	1.41	20230314	0.85	N	008600	1000	728 억	2139348	N	N	27	N	N
56	20230621	120303	57	100.00	KOSPI		유통업	N	N	N	N	N	572	-6	5	-1.04	46806287	81273	52.57	575	581	572	751	405	578	575.91	3.18	0	-5047	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	385	-4.12	0.38	12	0.12	-139.00	1509.00	1060	20220620	-46.04	569	20230314	0.53	756	-24.34	20230209	569	0.53	20230314	1035	-44.73	20220721	569	0.53	20230314	0.85	N	008600	1000	728 억	2139348	N	N	27	N	N
57	20230621	110805	57	100.00	KOSPI		유통업	N	N	N	N	N	578	0	3	0.00	26974308	46794	30.27	575	581	575	751	405	578	576.45	3.18	0	-5116	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	389	-4.16	0.38	12	0.07	-139.00	1509.00	1060	20220620	-45.47	569	20230314	1.58	756	-23.54	20230209	569	1.58	20230314	1035	-44.15	20220721	569	1.58	20230314	0.85	N	008600	1000	728 억	2139348	N	N	27	N	N
58	20230621	100629	57	100.00	KOSPI		유통업	N	N	N	N	N	578	0	3	0.00	14210989	24630	15.93	575	581	575	751	405	578	576.98	3.18	0	-3275	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	389	-4.16	0.38	12	0.04	-139.00	1509.00	1060	20220620	-45.47	569	20230314	1.58	756	-23.54	20230209	569	1.58	20230314	1035	-44.15	20220721	569	1.58	20230314	0.85	N	008600	1000	728 억	2139348	N	N	27	N	N
59	20230621	090449	57	100.00	KOSPI		유통업	N	N	N	N	N	577	-1	5	-0.17	4161892	7237	4.68	575	578	575	751	405	578	575.09	3.18	0	-556	596	587	581	572	566	584	569	729	173	1000	390	1	1	67236039	388	-4.15	0.38	12	0.01	-139.00	1509.00	1060	20220620	-45.57	569	20230314	1.41	756	-23.68	20230209	569	1.41	20230314	1035	-44.25	20220721	569	1.41	20230314	0.85	N	008600	1000	728 억	2139348	N	N	27	N	N
60	20230620	160842	57	100.00	KOSPI		유통업	N	N	N	N	N	578	-5	5	-0.86	89391369	154598	102.91	584	590	575	757	409	583	578.22	3.20	0	-11139	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	389	-4.16	0.38	12	0.23	-139.00	1509.00	1060	20220620	-45.47	569	20230314	1.58	756	-23.54	20230209	569	1.58	20230314	1060	-45.47	20220620	569	1.58	20230314	0.90	N	008600	1000	728 억	2150401	N	N	27	N	N
61	20230620	150319	57	100.00	KOSPI		유통업	N	N	N	N	N	580	-3	5	-0.51	87234893	150868	100.42	584	590	575	757	409	583	578.22	3.20	0	-10919	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	390	-4.17	0.38	12	0.22	-139.00	1509.00	1060	20220620	-45.28	569	20230314	1.93	756	-23.28	20230209	569	1.93	20230314	1060	-45.28	20220620	569	1.93	20230314	0.90	N	008600	1000	728 억	2150401	N	N	37	N	N
62	20230620	140859	57	100.00	KOSPI		유통업	N	N	N	N	N	577	-6	5	-1.03	76763994	132738	88.36	584	590	575	757	409	583	578.31	3.20	0	-8984	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	388	-4.15	0.38	12	0.20	-139.00	1509.00	1060	20220620	-45.57	569	20230314	1.41	756	-23.68	20230209	569	1.41	20230314	1060	-45.57	20220620	569	1.41	20230314	0.90	N	008600	1000	728 억	2150401	N	N	37	N	N
63	20230620	130805	57	100.00	KOSPI		유통업	N	N	N	N	N	579	-4	5	-0.69	70200108	121369	80.79	584	590	575	757	409	583	578.40	3.20	0	-7359	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	389	-4.17	0.38	12	0.18	-139.00	1509.00	1060	20220620	-45.38	569	20230314	1.76	756	-23.41	20230209	569	1.76	20230314	1060	-45.38	20220620	569	1.76	20230314	0.90	N	008600	1000	728 억	2150401	N	N	37	N	N
64	20230620	120521	57	100.00	KOSPI		유통업	N	N	N	N	N	579	-4	5	-0.69	52106453	90000	59.91	584	590	575	757	409	583	578.96	3.20	0	-6028	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	389	-4.17	0.38	12	0.13	-139.00	1509.00	1060	20220620	-45.38	569	20230314	1.76	756	-23.41	20230209	569	1.76	20230314	1060	-45.38	20220620	569	1.76	20230314	0.90	N	008600	1000	728 억	2150401	N	N	37	N	N
65	20230620	110250	57	100.00	KOSPI		유통업	N	N	N	N	N	579	-4	5	-0.69	37367580	64586	42.99	584	590	575	757	409	583	578.57	3.20	0	-4967	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	389	-4.17	0.38	12	0.10	-139.00	1509.00	1060	20220620	-45.38	569	20230314	1.76	756	-23.41	20230209	569	1.76	20230314	1060	-45.38	20220620	569	1.76	20230314	0.90	N	008600	1000	728 억	2150401	N	N	37	N	N
66	20230620	100354	57	100.00	KOSPI		유통업	N	N	N	N	N	579	-4	5	-0.69	23926955	41409	27.56	584	590	575	757	409	583	577.82	3.20	0	-3058	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	389	-4.17	0.38	12	0.06	-139.00	1509.00	1060	20220620	-45.38	569	20230314	1.76	756	-23.41	20230209	569	1.76	20230314	1060	-45.38	20220620	569	1.76	20230314	0.90	N	008600	1000	728 억	2150401	N	N	37	N	N
67	20230620	090333	57	100.00	KOSPI		유통업	N	N	N	N	N	582	-1	5	-0.17	1688776	2909	1.94	584	590	579	757	409	583	580.53	3.20	0	-146	600	591	585	576	570	590	575	729	174	1000	390	1	1	67236039	391	-4.19	0.39	12	0.00	-139.00	1509.00	1060	20220620	-45.09	569	20230314	2.28	756	-23.02	20230209	569	2.28	20230314	1060	-45.09	20220620	569	2.28	20230314	0.90	N	008600	1000	728 억	2150401	N	N	37	N	N
68	20230619	160754	57	100.00	KOSPI		유통업	N	N	N	N	N	583	-5	5	-0.85	87462814	150229	198.54	583	594	579	764	412	588	582.20	3.21	0	-9272	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	392	-4.19	0.39	12	0.22	-139.00	1509.00	1070	20220616	-45.51	569	20230314	2.46	756	-22.88	20230209	569	2.46	20230314	1060	-45.00	20220620	569	2.46	20230314	0.89	N	008600	1000	728 억	2159705	N	N	37	N	N
69	20230619	150451	57	100.00	KOSPI		유통업	N	N	N	N	N	582	-6	5	-1.02	55981197	96016	126.89	583	594	580	764	412	588	583.04	3.21	0	-6970	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	391	-4.19	0.39	12	0.14	-139.00	1509.00	1070	20220616	-45.61	569	20230314	2.28	756	-23.02	20230209	569	2.28	20230314	1060	-45.09	20220620	569	2.28	20230314	0.89	N	008600	1000	728 억	2159705	N	N	36	N	N
70	20230619	140531	57	100.00	KOSPI		유통업	N	N	N	N	N	584	-4	5	-0.68	47691530	81778	108.08	583	594	580	764	412	588	583.18	3.21	0	-6979	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	393	-4.20	0.39	12	0.12	-139.00	1509.00	1070	20220616	-45.42	569	20230314	2.64	756	-22.75	20230209	569	2.64	20230314	1060	-44.91	20220620	569	2.64	20230314	0.89	N	008600	1000	728 억	2159705	N	N	36	N	N
71	20230619	130926	57	100.00	KOSPI		유통업	N	N	N	N	N	585	-3	5	-0.51	44410692	76156	100.65	583	594	580	764	412	588	583.15	3.21	0	-6998	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	393	-4.21	0.39	12	0.11	-139.00	1509.00	1070	20220616	-45.33	569	20230314	2.81	756	-22.62	20230209	569	2.81	20230314	1060	-44.81	20220620	569	2.81	20230314	0.89	N	008600	1000	728 억	2159705	N	N	36	N	N
72	20230619	120841	57	100.00	KOSPI		유통업	N	N	N	N	N	584	-4	5	-0.68	43272576	74210	98.08	583	594	580	764	412	588	583.11	3.21	0	-5954	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	393	-4.20	0.39	12	0.11	-139.00	1509.00	1070	20220616	-45.42	569	20230314	2.64	756	-22.75	20230209	569	2.64	20230314	1060	-44.91	20220620	569	2.64	20230314	0.89	N	008600	1000	728 억	2159705	N	N	36	N	N
73	20230619	111015	57	100.00	KOSPI		유통업	N	N	N	N	N	583	-5	5	-0.85	28470730	48826	64.53	583	594	580	764	412	588	583.11	3.21	0	-4158	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	392	-4.19	0.39	12	0.07	-139.00	1509.00	1070	20220616	-45.51	569	20230314	2.46	756	-22.88	20230209	569	2.46	20230314	1060	-45.00	20220620	569	2.46	20230314	0.89	N	008600	1000	728 억	2159705	N	N	36	N	N
74	20230619	100943	57	100.00	KOSPI		유통업	N	N	N	N	N	584	-4	5	-0.68	23463406	40223	53.16	583	594	580	764	412	588	583.33	3.21	0	-2936	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	393	-4.20	0.39	12	0.06	-139.00	1509.00	1070	20220616	-45.42	569	20230314	2.64	756	-22.75	20230209	569	2.64	20230314	1060	-44.91	20220620	569	2.64	20230314	0.89	N	008600	1000	728 억	2159705	N	N	36	N	N
75	20230619	090255	57	100.00	KOSPI		유통업	N	N	N	N	N	594	6	2	1.02	8376371	14331	18.94	583	594	583	764	412	588	584.49	3.21	0	-2464	595	591	588	584	581	590	583	729	176	1000	390	1	1	67236039	399	-4.27	0.39	12	0.02	-139.00	1509.00	1070	20220616	-44.49	569	20230314	4.39	756	-21.43	20230209	569	4.39	20230314	1060	-43.96	20220620	569	4.39	20230314	0.89	N	008600	1000	728 억	2159705	N	N	36	N	N
76	20230616	160331	57	100.00	KOSPI		유통업	N	N	N	N	N	588	-4	5	-0.68	44471148	75653	54.40	592	592	585	769	415	592	587.83	3.22	0	-6598	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	395	-4.23	0.39	12	0.11	-139.00	1509.00	1100	20220615	-46.55	569	20230314	3.34	756	-22.22	20230209	569	3.34	20230314	1070	-45.05	20220616	569	3.34	20230314	0.88	N	008600	1000	728 억	2164970	N	N	36	N	N
77	20230616	150244	57	100.00	KOSPI		유통업	N	N	N	N	N	589	-3	5	-0.51	41685795	70916	50.99	592	592	585	769	415	592	587.82	3.22	0	-6602	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	396	-4.24	0.39	12	0.11	-139.00	1509.00	1100	20220615	-46.45	569	20230314	3.51	756	-22.09	20230209	569	3.51	20230314	1070	-44.95	20220616	569	3.51	20230314	0.88	N	008600	1000	728 억	2164970	N	N	39	N	N
78	20230616	140829	57	100.00	KOSPI		유통업	N	N	N	N	N	589	-3	5	-0.51	38024738	64694	46.52	592	592	585	769	415	592	587.76	3.22	0	-6537	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	396	-4.24	0.39	12	0.10	-139.00	1509.00	1100	20220615	-46.45	569	20230314	3.51	756	-22.09	20230209	569	3.51	20230314	1070	-44.95	20220616	569	3.51	20230314	0.88	N	008600	1000	728 억	2164970	N	N	39	N	N
79	20230616	130524	57	100.00	KOSPI		유통업	N	N	N	N	N	589	-3	5	-0.51	27123511	46153	33.19	592	592	585	769	415	592	587.69	3.22	0	-3971	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	396	-4.24	0.39	12	0.07	-139.00	1509.00	1100	20220615	-46.45	569	20230314	3.51	756	-22.09	20230209	569	3.51	20230314	1070	-44.95	20220616	569	3.51	20230314	0.88	N	008600	1000	728 억	2164970	N	N	39	N	N
80	20230616	120542	57	100.00	KOSPI		유통업	N	N	N	N	N	588	-4	5	-0.68	23687943	40317	28.99	592	592	585	769	415	592	587.54	3.22	0	-2088	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	395	-4.23	0.39	12	0.06	-139.00	1509.00	1100	20220615	-46.55	569	20230314	3.34	756	-22.22	20230209	569	3.34	20230314	1070	-45.05	20220616	569	3.34	20230314	0.88	N	008600	1000	728 억	2164970	N	N	39	N	N
81	20230616	110322	57	100.00	KOSPI		유통업	N	N	N	N	N	588	-4	5	-0.68	20809089	35424	25.47	592	592	585	769	415	592	587.43	3.22	0	-1615	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	395	-4.23	0.39	12	0.05	-139.00	1509.00	1100	20220615	-46.55	569	20230314	3.34	756	-22.22	20230209	569	3.34	20230314	1070	-45.05	20220616	569	3.34	20230314	0.88	N	008600	1000	728 억	2164970	N	N	39	N	N
82	20230616	100454	57	100.00	KOSPI		유통업	N	N	N	N	N	588	-4	5	-0.68	6302829	10713	7.70	592	592	585	769	415	592	588.33	3.22	0	-482	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	395	-4.23	0.39	12	0.02	-139.00	1509.00	1100	20220615	-46.55	569	20230314	3.34	756	-22.22	20230209	569	3.34	20230314	1070	-45.05	20220616	569	3.34	20230314	0.88	N	008600	1000	728 억	2164970	N	N	39	N	N
83	20230616	090117	57	100.00	KOSPI		유통업	N	N	N	N	N	589	-3	5	-0.51	665954	1125	0.81	592	592	589	769	415	592	591.96	3.22	0	0	598	594	589	585	580	597	588	729	177	1000	400	1	1	67236039	396	-4.24	0.39	12	0.00	-139.00	1509.00	1100	20220615	-46.45	569	20230314	3.51	756	-22.09	20230209	569	3.51	20230314	1070	-44.95	20220616	569	3.51	20230314	0.88	N	008600	1000	728 억	2164970	N	N	39	N	N
84	20230615	150630	57	100.00	KOSPI		유통업	N	N	N	N	N	588	-5	5	-0.84	79623563	135709	157.65	589	593	584	770	416	593	586.72	3.24	0	-13387	611	601	595	585	579	599	583	729	177	1000	400	1	1	67236039	395	-4.23	0.39	12	0.20	-139.00	1509.00	1105	20220614	-46.79	569	20230314	3.34	756	-22.22	20230209	569	3.34	20230314	1100	-46.55	20220615	569	3.34	20230314	0.89	N	008600	1000	728 억	2179770	N	N	55	N	N
85	20230615	140900	57	100.00	KOSPI		유통업	N	N	N	N	N	591	-2	5	-0.34	77867962	132728	154.18	589	593	584	770	416	593	586.67	3.24	0	-11959	611	601	595	585	579	599	583	729	177	1000	400	1	1	67236039	397	-4.25	0.39	12	0.20	-139.00	1509.00	1105	20220614	-46.52	569	20230314	3.87	756	-21.83	20230209	569	3.87	20230314	1100	-46.27	20220615	569	3.87	20230314	0.89	N	008600	1000	728 억	2179770	N	N	55	N	N
86	20230615	130943	57	100.00	KOSPI		유통업	N	N	N	N	N	585	-8	5	-1.35	62141798	105996	123.13	589	593	584	770	416	593	586.27	3.24	0	-8374	611	601	595	585	579	599	583	729	177	1000	400	1	1	67236039	393	-4.21	0.39	12	0.16	-139.00	1509.00	1105	20220614	-47.06	569	20230314	2.81	756	-22.62	20230209	569	2.81	20230314	1100	-46.82	20220615	569	2.81	20230314	0.89	N	008600	1000	728 억	2179770	N	N	55	N	N
87	20230615	120447	57	100.00	KOSPI		유통업	N	N	N	N	N	587	-6	5	-1.01	45642544	77798	90.37	589	593	585	770	416	593	586.68	3.24	0	-5662	611	601	595	585	579	599	583	729	177	1000	400	1	1	67236039	395	-4.22	0.39	12	0.12	-139.00	1509.00	1105	20220614	-46.88	569	20230314	3.16	756	-22.35	20230209	569	3.16	20230314	1100	-46.64	20220615	569	3.16	20230314	0.89	N	008600	1000	728 억	2179770	N	N	55	N	N
88	20230615	110211	57	100.00	KOSPI		유통업	N	N	N	N	N	588	-5	5	-0.84	20173238	34293	39.84	589	593	586	770	416	593	588.26	3.24	0	-4983	611	601	595	585	579	599	583	729	177	1000	400	1	1	67236039	395	-4.23	0.39	12	0.05	-139.00	1509.00	1105	20220614	-46.79	569	20230314	3.34	756	-22.22	20230209	569	3.34	20230314	1100	-46.55	20220615	569	3.34	20230314	0.89	N	008600	1000	728 억	2179770	N	N	55	N	N
89	20230611	184900	57	100.00	KOSPI		유통업	N	N	N	N	N	600	4	2	0.67	62820756	104666	291.91	595	608	595	774	418	596	600.20	3.28	-2963	-2980	605	600	597	592	589	599	591	729	178	1000	400	1	1	67236039	403	-4.32	0.40	12	0.16	-139.00	1509.00	1230	20220608	-51.22	569	20230314	5.45	756	-20.63	20230209	569	5.45	20230314	1215	-50.62	20220609	569	5.45	20230314	0.88	N	008600	1000	728 억	2206672	N	N	32	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History