KissMeData/000050/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9940	-60	5	-0.60	16842340	1705	60.89	9990	9990	9860	13000	7000	10000	9878.21	1.11	0	-379	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2725	61.74	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.75	9850	20230621	0.91	11470	-13.34	20230309	9850	0.91	20230621	13950	-28.75	20220714	9850	0.91	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
3	20230630	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	-100	5	-1.00	15028570	1522	54.36	9990	9990	9860	13000	7000	10000	9874.22	1.11	0	-349	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2714	61.49	0.35	12	0.01	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
4	20230630	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	-110	5	-1.10	13752660	1393	49.75	9990	9990	9860	13000	7000	10000	9872.69	1.11	0	-326	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2711	61.43	0.35	12	0.01	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
5	20230630	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	-110	5	-1.10	12329630	1249	44.61	9990	9990	9860	13000	7000	10000	9871.60	1.11	0	-243	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2711	61.43	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
6	20230630	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	-100	5	-1.00	11607650	1176	42.00	9990	9990	9860	13000	7000	10000	9870.45	1.11	0	-170	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
7	20230630	110102	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	-100	5	-1.00	10994070	1114	39.79	9990	9990	9860	13000	7000	10000	9869.00	1.11	0	-130	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
8	20230630	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	-100	5	-1.00	7669290	777	27.75	9990	9990	9860	13000	7000	10000	9870.39	1.11	0	-114	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
9	20230630	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.11	0	0	10280	10140	10010	9870	9740	10210	9940	137	3000	500	7000	10	1	27415270	2742	62.11	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.32	9850	20230621	1.52	11470	-12.82	20230309	9850	1.52	20230621	13950	-28.32	20220714	9850	1.52	20230621	0.31	N	000050	500	137 억	305218	N	N	24	N	N
10	20230629	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	10000	40	2	0.40	27793890	2800	111.69	9980	10150	9880	12940	6980	9960	9926.39	1.11	0	-332	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2742	62.11	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.32	9850	20230621	1.52	11470	-12.82	20230309	9850	1.52	20230621	13950	-28.32	20220714	9850	1.52	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
11	20230629	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	-60	5	-0.60	16297380	1638	65.34	9980	10150	9880	12940	6980	9960	9949.56	1.11	0	-307	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2714	61.49	0.35	12	0.01	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
12	20230629	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	-70	5	-0.70	15367670	1544	61.59	9980	10150	9880	12940	6980	9960	9953.15	1.11	0	-218	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2711	61.43	0.35	12	0.01	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
13	20230629	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9910	-50	5	-0.50	15031160	1510	60.23	9980	10150	9880	12940	6980	9960	9954.41	1.11	0	-184	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2717	61.55	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.96	9850	20230621	0.61	11470	-13.60	20230309	9850	0.61	20230621	13950	-28.96	20220714	9850	0.61	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
14	20230629	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9940	-20	5	-0.20	13363190	1342	53.53	9980	10150	9880	12940	6980	9960	9957.67	1.11	0	-118	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2725	61.74	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.75	9850	20230621	0.91	11470	-13.34	20230309	9850	0.91	20230621	13950	-28.75	20220714	9850	0.91	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
15	20230629	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9960	0	3	0.00	12955350	1301	51.89	9980	10150	9880	12940	6980	9960	9957.99	1.11	0	-79	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2731	61.86	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.60	9850	20230621	1.12	11470	-13.16	20230309	9850	1.12	20230621	13950	-28.60	20220714	9850	1.12	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
16	20230629	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	10050	90	2	0.90	11699960	1175	46.87	9980	10150	9880	12940	6980	9960	9957.41	1.11	0	-36	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2755	62.42	0.35	12	0.00	161.00	28638.00	13950	20220714	-27.96	9850	20230621	2.03	11470	-12.38	20230309	9850	2.03	20230621	13950	-27.96	20220714	9850	2.03	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
17	20230629	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	10000	40	2	0.40	1008000	101	4.03	9980	10000	9980	12940	6980	9960	9980.20	1.11	0	0	10046	10002	9926	9882	9806	10025	9905	137	2980	500	6970	10	1	27415270	2742	62.11	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.32	9850	20230621	1.52	11470	-12.82	20230309	9850	1.52	20230621	13950	-28.32	20220714	9850	1.52	20230621	0.31	N	000050	500	137 억	305455	N	N	24	N	N
18	20230628	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9960	40	2	0.40	24839270	2507	167.92	9940	9970	9850	12890	6950	9920	9907.97	1.12	0	-370	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2731	61.86	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.60	9850	20230628	1.12	11470	-13.16	20230309	9850	1.12	20230628	13950	-28.60	20220714	9850	1.12	20230628	0.31	N	000050	500	137 억	305839	N	N	24	N	N
19	20230628	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9960	40	2	0.40	23537990	2376	159.14	9940	9970	9850	12890	6950	9920	9906.56	1.12	0	-376	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2731	61.86	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.60	9850	20230628	1.12	11470	-13.16	20230309	9850	1.12	20230628	13950	-28.60	20220714	9850	1.12	20230628	0.31	N	000050	500	137 억	305839	N	N	24	N	N
20	20230628	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9890	-30	5	-0.30	11974100	1208	80.91	9940	9970	9850	12890	6950	9920	9912.33	1.12	0	-199	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2711	61.43	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.10	9850	20230628	0.41	11470	-13.78	20230309	9850	0.41	20230628	13950	-29.10	20220714	9850	0.41	20230628	0.31	N	000050	500	137 억	305839	N	N	24	N	N
21	20230628	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9900	-20	5	-0.20	11163120	1126	75.42	9940	9970	9850	12890	6950	9920	9913.96	1.12	0	-199	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230628	0.51	11470	-13.69	20230309	9850	0.51	20230628	13950	-29.03	20220714	9850	0.51	20230628	0.31	N	000050	500	137 억	305839	N	N	24	N	N
22	20230628	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9900	-20	5	-0.20	7440720	750	50.23	9940	9970	9850	12890	6950	9920	9920.96	1.12	0	-155	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230628	0.51	11470	-13.69	20230309	9850	0.51	20230628	13950	-29.03	20220714	9850	0.51	20230628	0.31	N	000050	500	137 억	305839	N	N	24	N	N
23	20230628	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9900	-20	5	-0.20	6876420	693	46.42	9940	9970	9850	12890	6950	9920	9922.68	1.12	0	-155	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230628	0.51	11470	-13.69	20230309	9850	0.51	20230628	13950	-29.03	20220714	9850	0.51	20230628	0.31	N	000050	500	137 억	305839	N	N	24	N	N
24	20230628	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9900	-20	5	-0.20	6114140	616	41.26	9940	9970	9850	12890	6950	9920	9925.55	1.12	0	-80	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230628	0.51	11470	-13.69	20230309	9850	0.51	20230628	13950	-29.03	20220714	9850	0.51	20230628	0.31	N	000050	500	137 억	305839	N	N	24	N	N
25	20230628	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9950	30	2	0.30	3215410	323	21.63	9940	9970	9940	12890	6950	9920	9954.83	1.12	0	-24	10046	9982	9936	9872	9826	9960	9850	137	2970	500	6940	10	1	27415270	2728	61.80	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.67	9850	20230621	1.02	11470	-13.25	20230309	9850	1.02	20230621	13950	-28.67	20220714	9850	1.02	20230621	0.31	N	000050	500	137 억	305839	N	N	24	N	N
26	20230627	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	9920	-50	5	-0.50	14797540	1492	195.03	9970	10000	9890	12960	6980	9970	9917.92	1.12	0	-260	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2720	61.61	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.89	9850	20230621	0.71	11470	-13.51	20230309	9850	0.71	20230621	13950	-28.89	20220714	9850	0.71	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
27	20230627	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9930	-40	5	-0.40	13755950	1387	181.31	9970	10000	9890	12960	6980	9970	9917.77	1.12	0	-273	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2722	61.68	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.82	9850	20230621	0.81	11470	-13.43	20230309	9850	0.81	20230621	13950	-28.82	20220714	9850	0.81	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
28	20230627	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9910	-60	5	-0.60	6161410	620	81.05	9970	10000	9900	12960	6980	9970	9937.76	1.12	0	-224	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2717	61.55	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.96	9850	20230621	0.61	11470	-13.60	20230309	9850	0.61	20230621	13950	-28.96	20220714	9850	0.61	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
29	20230627	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9920	-50	5	-0.50	5428070	546	71.37	9970	10000	9900	12960	6980	9970	9941.52	1.12	0	-150	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2720	61.61	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.89	9850	20230621	0.71	11470	-13.51	20230309	9850	0.71	20230621	13950	-28.89	20220714	9850	0.71	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
30	20230627	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9960	-10	5	-0.10	4376840	440	57.52	9970	10000	9900	12960	6980	9970	9947.36	1.12	0	-124	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2731	61.86	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.60	9850	20230621	1.12	11470	-13.16	20230309	9850	1.12	20230621	13950	-28.60	20220714	9850	1.12	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
31	20230627	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9910	-60	5	-0.60	3514020	353	46.14	9970	10000	9910	12960	6980	9970	9954.73	1.12	0	-71	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2717	61.55	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.96	9850	20230621	0.61	11470	-13.60	20230309	9850	0.61	20230621	13950	-28.96	20220714	9850	0.61	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
32	20230627	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9930	-40	5	-0.40	2899400	291	38.04	9970	10000	9910	12960	6980	9970	9963.57	1.12	0	-30	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2722	61.68	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.82	9850	20230621	0.81	11470	-13.43	20230309	9850	0.81	20230621	13950	-28.82	20220714	9850	0.81	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
33	20230627	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9970	0	3	0.00	648080	65	8.50	9970	10000	9970	12960	6980	9970	9970.46	1.12	0	-1	10170	10070	9970	9870	9770	10120	9920	137	2990	500	6970	10	1	27415270	2733	61.93	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.53	9850	20230621	1.22	11470	-13.08	20230309	9850	1.22	20230621	13950	-28.53	20220714	9850	1.22	20230621	0.31	N	000050	500	137 억	306124	N	N	24	N	N
34	20230626	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9970	80	2	0.81	7583630	765	43.79	9870	10070	9870	12850	6930	9890	9913.09	1.12	0	-140	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2733	61.93	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.53	9850	20230621	1.22	11470	-13.08	20230309	9850	1.22	20230621	13950	-28.53	20220714	9850	1.22	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
35	20230626	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9960	70	2	0.71	6706200	677	38.75	9870	10070	9870	12850	6930	9890	9905.76	1.12	0	-155	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2731	61.86	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.60	9850	20230621	1.12	11470	-13.16	20230309	9850	1.12	20230621	13950	-28.60	20220714	9850	1.12	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
36	20230626	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	10	2	0.10	5852250	591	33.83	9870	10070	9870	12850	6930	9890	9902.28	1.12	0	-172	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
37	20230626	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	0	3	0.00	4337850	438	25.07	9870	10070	9870	12850	6930	9890	9903.77	1.12	0	-54	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2711	61.43	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
38	20230626	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	10	2	0.10	3882910	392	22.44	9870	10070	9870	12850	6930	9890	9905.38	1.12	0	-54	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
39	20230626	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9900	10	2	0.10	3556230	359	20.55	9870	10070	9870	12850	6930	9890	9905.93	1.12	0	-27	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2714	61.49	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.03	9850	20230621	0.51	11470	-13.69	20230309	9850	0.51	20230621	13950	-29.03	20220714	9850	0.51	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
40	20230626	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9890	0	3	0.00	3407730	344	19.69	9870	10070	9870	12850	6930	9890	9906.19	1.12	0	-18	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2711	61.43	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
41	20230626	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9870	-20	5	-0.20	128310	13	0.74	9870	9870	9870	12850	6930	9890	9870.00	1.12	0	0	10076	9982	9936	9842	9796	9960	9820	137	2960	500	6920	10	1	27415270	2706	61.30	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.25	9850	20230621	0.20	11470	-13.95	20230309	9850	0.20	20230621	13950	-29.25	20220714	9850	0.20	20230621	0.30	N	000050	500	137 억	306403	N	N	24	N	N
42	20230623	150101	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	-60	5	-0.60	14895130	1503	25.43	10030	10030	9890	12930	6970	9950	9910.27	1.12	0	-286	10276	10112	10026	9862	9776	10070	9820	137	2980	500	6960	10	1	27415270	2711	61.43	0.35	12	0.01	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.30	N	000050	500	137 억	306692	N	N	250	N	N
43	20230623	140101	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9910	-40	5	-0.40	10291890	1038	17.56	10030	10030	9890	12930	6970	9950	9915.12	1.12	0	-196	10276	10112	10026	9862	9776	10070	9820	137	2980	500	6960	10	1	27415270	2717	61.55	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.96	9850	20230621	0.61	11470	-13.60	20230309	9850	0.61	20230621	13950	-28.96	20220714	9850	0.61	20230621	0.30	N	000050	500	137 억	306692	N	N	250	N	N
44	20230622	160958	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9950	-50	5	-0.50	58976500	5910	35.53	9980	10190	9940	13000	7000	10000	9979.10	1.12	0	-224	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2728	61.80	0.35	12	0.02	161.00	28638.00	13950	20220714	-28.67	9850	20230621	1.02	11470	-13.25	20230309	9850	1.02	20230621	13950	-28.67	20220714	9850	1.02	20230621	0.31	N	000050	500	137 억	306934	N	N	250	N	N
45	20230622	150429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9950	-50	5	-0.50	51252300	5134	30.86	9980	10190	9940	13000	7000	10000	9982.92	1.12	0	-229	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2728	61.80	0.35	12	0.02	161.00	28638.00	13950	20220714	-28.67	9850	20230621	1.02	11470	-13.25	20230309	9850	1.02	20230621	13950	-28.67	20220714	9850	1.02	20230621	0.31	N	000050	500	137 억	306934	N	N	103	N	N
46	20230622	140624	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9960	-40	5	-0.40	48374810	4845	29.13	9980	10190	9940	13000	7000	10000	9984.48	1.12	0	-219	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2731	61.86	0.35	12	0.02	161.00	28638.00	13950	20220714	-28.60	9850	20230621	1.12	11470	-13.16	20230309	9850	1.12	20230621	13950	-28.60	20220714	9850	1.12	20230621	0.31	N	000050	500	137 억	306934	N	N	103	N	N
47	20230622	130856	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9980	-20	5	-0.20	45842670	4591	27.60	9980	10190	9940	13000	7000	10000	9985.33	1.12	0	-153	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2736	61.99	0.35	12	0.02	161.00	28638.00	13950	20220714	-28.46	9850	20230621	1.32	11470	-12.99	20230309	9850	1.32	20230621	13950	-28.46	20220714	9850	1.32	20230621	0.31	N	000050	500	137 억	306934	N	N	103	N	N
48	20230622	120413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10020	20	2	0.20	45383280	4545	27.32	9980	10190	9940	13000	7000	10000	9985.32	1.12	0	-136	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2747	62.24	0.35	12	0.02	161.00	28638.00	13950	20220714	-28.17	9850	20230621	1.73	11470	-12.64	20230309	9850	1.73	20230621	13950	-28.17	20220714	9850	1.73	20230621	0.31	N	000050	500	137 억	306934	N	N	103	N	N
49	20230622	110201	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9970	-30	5	-0.30	26004200	2605	15.66	9980	10190	9940	13000	7000	10000	9982.42	1.12	0	-80	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2733	61.93	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.53	9850	20230621	1.22	11470	-13.08	20230309	9850	1.22	20230621	13950	-28.53	20220714	9850	1.22	20230621	0.31	N	000050	500	137 억	306934	N	N	103	N	N
50	20230622	100421	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9980	-20	5	-0.20	24858040	2490	14.97	9980	10190	9940	13000	7000	10000	9983.15	1.12	0	-32	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2736	61.99	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.46	9850	20230621	1.32	11470	-12.99	20230309	9850	1.32	20230621	13950	-28.46	20220714	9850	1.32	20230621	0.31	N	000050	500	137 억	306934	N	N	103	N	N
51	20230622	090143	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10010	10	2	0.10	1057980	106	0.64	9980	10030	9980	13000	7000	10000	9980.94	1.12	0	-1	10100	10050	9950	9900	9800	10075	9925	137	3000	500	7000	10	1	27415270	2744	62.17	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.24	9850	20230621	1.62	11470	-12.73	20230309	9850	1.62	20230621	13950	-28.24	20220714	9850	1.62	20230621	0.31	N	000050	500	137 억	306934	N	N	103	N	N
52	20230621	160327	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10000	40	2	0.40	164960140	16634	107.43	9970	10000	9850	12940	6980	9960	9917.05	1.12	0	-360	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2742	62.11	0.35	12	0.06	161.00	28638.00	13950	20220714	-28.32	9850	20230621	1.52	11470	-12.82	20230309	9850	1.52	20230621	13950	-28.32	20220714	9850	1.52	20230621	0.32	N	000050	500	137 억	307282	N	N	103	N	N
53	20230621	150219	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9930	-30	5	-0.30	149928940	15117	97.64	9970	10000	9850	12940	6980	9960	9917.90	1.12	0	-316	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2722	61.68	0.35	12	0.06	161.00	28638.00	13950	20220714	-28.82	9850	20230621	0.81	11470	-13.43	20230309	9850	0.81	20230621	13950	-28.82	20220714	9850	0.81	20230621	0.32	N	000050	500	137 억	307282	N	N	2	N	N
54	20230621	140834	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9930	-30	5	-0.30	122585070	12358	79.82	9970	10000	9850	12940	6980	9960	9919.49	1.12	0	-273	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2722	61.68	0.35	12	0.05	161.00	28638.00	13950	20220714	-28.82	9850	20230621	0.81	11470	-13.43	20230309	9850	0.81	20230621	13950	-28.82	20220714	9850	0.81	20230621	0.32	N	000050	500	137 억	307282	N	N	2	N	N
55	20230621	130619	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9950	-10	5	-0.10	112088410	11303	73.00	9970	10000	9850	12940	6980	9960	9916.70	1.12	0	-229	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2728	61.80	0.35	12	0.04	161.00	28638.00	13950	20220714	-28.67	9850	20230621	1.02	11470	-13.25	20230309	9850	1.02	20230621	13950	-28.67	20220714	9850	1.02	20230621	0.32	N	000050	500	137 억	307282	N	N	2	N	N
56	20230621	120701	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9990	30	2	0.30	109108680	11004	71.07	9970	10000	9850	12940	6980	9960	9915.37	1.12	0	-195	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2739	62.05	0.35	12	0.04	161.00	28638.00	13950	20220714	-28.39	9850	20230621	1.42	11470	-12.90	20230309	9850	1.42	20230621	13950	-28.39	20220714	9850	1.42	20230621	0.32	N	000050	500	137 억	307282	N	N	2	N	N
57	20230621	110517	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9960	0	3	0.00	107381110	10831	69.95	9970	10000	9850	12940	6980	9960	9914.24	1.12	0	-137	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2731	61.86	0.35	12	0.04	161.00	28638.00	13950	20220714	-28.60	9850	20230621	1.12	11470	-13.16	20230309	9850	1.12	20230621	13950	-28.60	20220714	9850	1.12	20230621	0.32	N	000050	500	137 억	307282	N	N	2	N	N
58	20230621	100254	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9920	-40	5	-0.40	42489760	4266	27.55	9970	10000	9900	12940	6980	9960	9960.09	1.12	0	-109	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2720	61.61	0.35	12	0.02	161.00	28638.00	13950	20220714	-28.89	9900	20230621	0.20	11470	-13.51	20230309	9900	0.20	20230621	13950	-28.89	20220714	9900	0.20	20230621	0.32	N	000050	500	137 억	307282	N	N	2	N	N
59	20230621	090545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10000	40	2	0.40	26132800	2621	16.93	9970	10000	9960	12940	6980	9960	9970.55	1.12	0	-64	10260	10110	10020	9870	9780	10065	9825	137	2980	500	6970	10	1	27415270	2742	62.11	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.32	9930	20230620	0.70	11470	-12.82	20230309	9930	0.70	20230620	13950	-28.32	20220714	9930	0.70	20230620	0.32	N	000050	500	137 억	307282	N	N	2	N	N
60	20230620	160645	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9960	-210	5	-2.06	154822210	15478	427.57	10170	10170	9930	13220	7120	10170	10002.73	1.12	0	-262	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2731	61.86	0.35	12	0.06	161.00	28638.00	13950	20220714	-28.60	9930	20230620	0.30	11470	-13.16	20230309	9930	0.30	20230620	13950	-28.60	20220714	9930	0.30	20230620	0.32	N	000050	500	137 억	307539	N	N	2	N	N
61	20230620	150931	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9980	-190	5	-1.87	141192160	14109	389.75	10170	10170	9930	13220	7120	10170	10007.24	1.12	0	-242	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2736	61.99	0.35	12	0.05	161.00	28638.00	13950	20220714	-28.46	9930	20230620	0.50	11470	-12.99	20230309	9930	0.50	20230620	13950	-28.46	20220714	9930	0.50	20230620	0.32	N	000050	500	137 억	307539	N	N	18	N	N
62	20230620	140656	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9970	-200	5	-1.97	127510090	12736	351.82	10170	10170	9930	13220	7120	10170	10011.78	1.12	0	-200	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2733	61.93	0.35	12	0.05	161.00	28638.00	13950	20220714	-28.53	9930	20230620	0.40	11470	-13.08	20230309	9930	0.40	20230620	13950	-28.53	20220714	9930	0.40	20230620	0.32	N	000050	500	137 억	307539	N	N	18	N	N
63	20230620	130739	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10060	-110	5	-1.08	43324640	4310	119.06	10170	10170	10020	13220	7120	10170	10052.12	1.12	0	-196	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2758	62.48	0.35	12	0.02	161.00	28638.00	13950	20220714	-27.89	10020	20230620	0.40	11470	-12.29	20230309	10020	0.40	20230620	13950	-27.89	20220714	10020	0.40	20230620	0.32	N	000050	500	137 억	307539	N	N	18	N	N
64	20230620	120225	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10070	-100	5	-0.98	36253950	3608	99.67	10170	10170	10020	13220	7120	10170	10048.21	1.12	0	-132	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2761	62.55	0.35	12	0.01	161.00	28638.00	13950	20220714	-27.81	10020	20230620	0.50	11470	-12.21	20230309	10020	0.50	20230620	13950	-27.81	20220714	10020	0.50	20230620	0.32	N	000050	500	137 억	307539	N	N	18	N	N
65	20230620	110455	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10070	-100	5	-0.98	35367350	3520	97.24	10170	10170	10020	13220	7120	10170	10047.54	1.12	0	-79	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2761	62.55	0.35	12	0.01	161.00	28638.00	13950	20220714	-27.81	10020	20230620	0.50	11470	-12.21	20230309	10020	0.50	20230620	13950	-27.81	20220714	10020	0.50	20230620	0.32	N	000050	500	137 억	307539	N	N	18	N	N
66	20230620	100631	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10050	-120	5	-1.18	35055110	3489	96.38	10170	10170	10020	13220	7120	10170	10047.32	1.12	0	-50	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2755	62.42	0.35	12	0.01	161.00	28638.00	13950	20220714	-27.96	10020	20230620	0.30	11470	-12.38	20230309	10020	0.30	20230620	13950	-27.96	20220714	10020	0.30	20230620	0.32	N	000050	500	137 억	307539	N	N	18	N	N
67	20230620	090327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10170	0	3	0.00	91530	9	0.25	10170	10170	10170	13220	7120	10170	10170.00	1.12	0	-5	10296	10232	10156	10092	10016	10195	10055	137	3050	500	7110	10	1	27415270	2788	63.17	0.36	12	0.00	161.00	28638.00	13950	20220714	-27.10	10070	20230615	0.99	11470	-11.33	20230309	10070	0.99	20230615	13950	-27.10	20220714	10070	0.99	20230615	0.32	N	000050	500	137 억	307539	N	N	18	N	N
68	20230619	160257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10170	-50	5	-0.49	36598580	3618	131.18	10220	10220	10080	13280	7160	10220	10115.62	1.12	0	-275	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2788	63.17	0.36	12	0.01	161.00	28638.00	13950	20220616	-27.10	10070	20230615	0.99	11470	-11.33	20230309	10070	0.99	20230615	13950	-27.10	20220714	10070	0.99	20230615	0.33	N	000050	500	137 억	307842	N	N	18	N	N
69	20230619	150744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10130	-90	5	-0.88	32727060	3237	117.37	10220	10220	10080	13280	7160	10220	10110.31	1.12	0	-244	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2777	62.92	0.35	12	0.01	161.00	28638.00	13950	20220616	-27.38	10070	20230615	0.60	11470	-11.68	20230309	10070	0.60	20230615	13950	-27.38	20220714	10070	0.60	20230615	0.33	N	000050	500	137 억	307842	N	N	4	N	N
70	20230619	140718	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10110	-110	5	-1.08	32312210	3196	115.88	10220	10220	10080	13280	7160	10220	10110.20	1.12	0	-212	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2772	62.80	0.35	12	0.01	161.00	28638.00	13950	20220616	-27.53	10070	20230615	0.40	11470	-11.86	20230309	10070	0.40	20230615	13950	-27.53	20220714	10070	0.40	20230615	0.33	N	000050	500	137 억	307842	N	N	4	N	N
71	20230619	130726	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10130	-90	5	-0.88	27029630	2673	96.92	10220	10220	10080	13280	7160	10220	10112.10	1.12	0	-200	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2777	62.92	0.35	12	0.01	161.00	28638.00	13950	20220616	-27.38	10070	20230615	0.60	11470	-11.68	20230309	10070	0.60	20230615	13950	-27.38	20220714	10070	0.60	20230615	0.33	N	000050	500	137 억	307842	N	N	4	N	N
72	20230619	120843	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10090	-130	5	-1.27	21075690	2083	75.53	10220	10220	10080	13280	7160	10220	10117.95	1.12	0	-135	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2766	62.67	0.35	12	0.01	161.00	28638.00	13950	20220616	-27.67	10070	20230615	0.20	11470	-12.03	20230309	10070	0.20	20230615	13950	-27.67	20220714	10070	0.20	20230615	0.33	N	000050	500	137 억	307842	N	N	4	N	N
73	20230619	110551	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10080	-140	5	-1.37	13427940	1326	48.08	10220	10220	10080	13280	7160	10220	10126.65	1.12	0	-94	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2763	62.61	0.35	12	0.00	161.00	28638.00	13950	20220616	-27.74	10070	20230615	0.10	11470	-12.12	20230309	10070	0.10	20230615	13950	-27.74	20220714	10070	0.10	20230615	0.33	N	000050	500	137 억	307842	N	N	4	N	N
74	20230619	101029	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10160	-60	5	-0.59	3381890	333	12.07	10220	10220	10120	13280	7160	10220	10155.83	1.12	0	-38	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2785	63.11	0.35	12	0.00	161.00	28638.00	13950	20220616	-27.17	10070	20230615	0.89	11470	-11.42	20230309	10070	0.89	20230615	13950	-27.17	20220714	10070	0.89	20230615	0.33	N	000050	500	137 억	307842	N	N	4	N	N
75	20230619	090410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10120	-100	5	-0.98	425430	42	1.52	10220	10220	10120	13280	7160	10220	10129.29	1.12	0	-1	10333	10276	10193	10136	10053	10305	10165	137	3060	500	7150	10	1	27415270	2774	62.86	0.35	12	0.00	161.00	28638.00	13950	20220616	-27.46	10070	20230615	0.50	11470	-11.77	20230309	10070	0.50	20230615	13950	-27.46	20220714	10070	0.50	20230615	0.33	N	000050	500	137 억	307842	N	N	4	N	N
76	20230616	160604	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10220	30	2	0.29	28110630	2758	20.17	10190	10250	10110	13240	7140	10190	10192.40	1.12	0	-292	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2802	63.48	0.36	12	0.01	161.00	28638.00	14450	20220615	-29.27	10070	20230615	1.49	11470	-10.90	20230309	10070	1.49	20230615	13950	-26.74	20220616	10070	1.49	20230615	0.33	N	000050	500	137 억	308175	N	N	4	N	N
77	20230616	150109	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10160	-30	5	-0.29	25750010	2527	18.48	10190	10250	10110	13240	7140	10190	10189.95	1.12	0	-272	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2785	63.11	0.35	12	0.01	161.00	28638.00	14450	20220615	-29.69	10070	20230615	0.89	11470	-11.42	20230309	10070	0.89	20230615	13950	-27.17	20220616	10070	0.89	20230615	0.33	N	000050	500	137 억	308175	N	N	3	N	N
78	20230616	140709	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10160	-30	5	-0.29	25058940	2459	17.98	10190	10250	10110	13240	7140	10190	10190.70	1.12	0	-225	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2785	63.11	0.35	12	0.01	161.00	28638.00	14450	20220615	-29.69	10070	20230615	0.89	11470	-11.42	20230309	10070	0.89	20230615	13950	-27.17	20220616	10070	0.89	20230615	0.33	N	000050	500	137 억	308175	N	N	3	N	N
79	20230616	130547	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10180	-10	5	-0.10	24550780	2409	17.62	10190	10250	10110	13240	7140	10190	10191.27	1.12	0	-179	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2791	63.23	0.36	12	0.01	161.00	28638.00	14450	20220615	-29.55	10070	20230615	1.09	11470	-11.25	20230309	10070	1.09	20230615	13950	-27.03	20220616	10070	1.09	20230615	0.33	N	000050	500	137 억	308175	N	N	3	N	N
80	20230616	121015	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10150	-40	5	-0.39	24022450	2357	17.24	10190	10250	10110	13240	7140	10190	10191.96	1.12	0	-160	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2783	63.04	0.35	12	0.01	161.00	28638.00	14450	20220615	-29.76	10070	20230615	0.79	11470	-11.51	20230309	10070	0.79	20230615	13950	-27.24	20220616	10070	0.79	20230615	0.33	N	000050	500	137 억	308175	N	N	3	N	N
81	20230616	110614	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10190	0	3	0.00	12219410	1200	8.78	10190	10250	10110	13240	7140	10190	10182.84	1.12	0	-121	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2794	63.29	0.36	12	0.00	161.00	28638.00	14450	20220615	-29.48	10070	20230615	1.19	11470	-11.16	20230309	10070	1.19	20230615	13950	-26.95	20220616	10070	1.19	20230615	0.33	N	000050	500	137 억	308175	N	N	3	N	N
82	20230616	100541	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10160	-30	5	-0.29	10589660	1040	7.61	10190	10250	10110	13240	7140	10190	10182.37	1.12	0	-54	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2785	63.11	0.35	12	0.00	161.00	28638.00	14450	20220615	-29.69	10070	20230615	0.89	11470	-11.42	20230309	10070	0.89	20230615	13950	-27.17	20220616	10070	0.89	20230615	0.33	N	000050	500	137 억	308175	N	N	3	N	N
83	20230616	090348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10170	-20	5	-0.20	8629520	847	6.19	10190	10250	10170	13240	7140	10190	10188.34	1.12	0	-18	10416	10302	10186	10072	9956	10305	10075	137	3050	500	7130	10	1	27415270	2788	63.17	0.36	12	0.00	161.00	28638.00	14450	20220615	-29.62	10070	20230615	0.99	11470	-11.33	20230309	10070	0.99	20230615	13950	-27.10	20220616	10070	0.99	20230615	0.33	N	000050	500	137 억	308175	N	N	3	N	N
84	20230615	150949	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10110	-190	5	-1.84	137346230	13548	199.03	10190	10300	10070	13390	7210	10300	10137.75	1.12	0	-240	10393	10346	10303	10256	10213	10345	10255	137	3090	500	7210	10	1	27415270	2772	62.80	0.35	12	0.05	161.00	28638.00	14500	20220614	-30.28	10070	20230615	0.40	11470	-11.86	20230309	10070	0.40	20230615	14450	-30.03	20220615	10070	0.40	20230615	0.33	N	000050	500	137 억	308382	N	N	23	N	N
85	20230615	141011	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10100	-200	5	-1.94	116762740	11510	169.09	10190	10300	10070	13390	7210	10300	10144.46	1.12	0	-193	10393	10346	10303	10256	10213	10345	10255	137	3090	500	7210	10	1	27415270	2769	62.73	0.35	12	0.04	161.00	28638.00	14500	20220614	-30.34	10070	20230615	0.30	11470	-11.94	20230309	10070	0.30	20230615	14450	-30.10	20220615	10070	0.30	20230615	0.33	N	000050	500	137 억	308382	N	N	23	N	N
86	20230615	130944	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10100	-200	5	-1.94	111611630	11000	161.60	10190	10300	10070	13390	7210	10300	10146.51	1.12	0	109	10393	10346	10303	10256	10213	10345	10255	137	3090	500	7210	10	1	27415270	2769	62.73	0.35	12	0.04	161.00	28638.00	14500	20220614	-30.34	10070	20230615	0.30	11470	-11.94	20230309	10070	0.30	20230615	14450	-30.10	20220615	10070	0.30	20230615	0.33	N	000050	500	137 억	308382	N	N	23	N	N
87	20230615	120823	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10080	-220	5	-2.14	92048710	9064	133.16	10190	10300	10070	13390	7210	10300	10155.42	1.12	0	167	10393	10346	10303	10256	10213	10345	10255	137	3090	500	7210	10	1	27415270	2763	62.61	0.35	12	0.03	161.00	28638.00	14500	20220614	-30.48	10070	20230615	0.10	11470	-12.12	20230309	10070	0.10	20230615	14450	-30.24	20220615	10070	0.10	20230615	0.33	N	000050	500	137 억	308382	N	N	23	N	N
88	20230615	110915	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	10230	-70	5	-0.68	25120390	2453	36.04	10190	10300	10190	13390	7210	10300	10240.68	1.12	0	-165	10393	10346	10303	10256	10213	10345	10255	137	3090	500	7210	10	1	27415270	2805	63.54	0.36	12	0.01	161.00	28638.00	14500	20220614	-29.45	10190	20230615	0.39	11470	-10.81	20230309	10190	0.39	20230615	14450	-29.20	20220615	10190	0.39	20230615	0.33	N	000050	500	137 억	308382	N	N	23	N	N
89	20230611	184610	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10370	30	2	0.29	83824440	8126	562.74	10580	10580	10280	13440	7240	10340	10315.58	1.13	-308	-226	10360	10350	10330	10320	10300	10355	10325	137	3100	500	7230	10	1	27415270	2843	64.41	0.36	12	0.03	161.00	28638.00	15050	20220608	-31.10	10250	20230517	1.17	11470	-9.59	20230309	10250	1.17	20230517	14650	-29.22	20220609	10250	1.17	20230517	0.34	N	000050	500	137 억	309254	N	N	3	N	N
90	20230611	181740	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	10370	30	2	0.29	83824440	8126	562.74	10580	10580	10280	13440	7240	10340	10315.58	1.13	-308	-226	10360	10350	10330	10320	10300	10355	10325	137	3100	500	7230	10	1	27415270	2843	64.41	0.36	12	0.03	161.00	28638.00	15050	20220608	-31.10	10250	20230517	1.17	11470	-9.59	20230309	10250	1.17	20230517	14650	-29.22	20220609	10250	1.17	20230517	0.34	N	000050	500	137 억	309254	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History