KissMeData/001740/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5080	125	2	2.52	7654369360	1506412	177.66	5080	5160	5010	6440	3470	4955	5081.19	8.27	0	-180841	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	11978	14.60	0.52	12	0.64	348.00	9755.00	5460	20230612	-6.96	3690	20230103	37.67	5460	-6.96	20230612	3690	37.67	20230103	5460	-6.96	20230612	3690	37.67	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	241652	N	N
3	20230630	150122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5080	125	2	2.52	6918220930	1361467	160.57	5080	5160	5010	6440	3470	4955	5081.45	8.27	0	-144136	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	11978	14.60	0.52	12	0.58	348.00	9755.00	5460	20230612	-6.96	3690	20230103	37.67	5460	-6.96	20230612	3690	37.67	20230103	5460	-6.96	20230612	3690	37.67	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	175749	N	N
4	20230630	140122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5040	85	2	1.72	4415122790	871409	102.77	5080	5130	5010	6440	3470	4955	5066.65	8.27	0	-115864	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	11883	14.48	0.52	12	0.37	348.00	9755.00	5460	20230612	-7.69	3690	20230103	36.59	5460	-7.69	20230612	3690	36.59	20230103	5460	-7.69	20230612	3690	36.59	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	175749	N	N
5	20230630	130122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5060	105	2	2.12	4153948170	819786	96.68	5080	5130	5010	6440	3470	4955	5067.11	8.27	0	-103988	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	11930	14.54	0.52	12	0.35	348.00	9755.00	5460	20230612	-7.33	3690	20230103	37.13	5460	-7.33	20230612	3690	37.13	20230103	5460	-7.33	20230612	3690	37.13	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	175749	N	N
6	20230630	120122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5020	65	2	1.31	3945044240	778278	91.79	5080	5130	5010	6440	3470	4955	5068.94	8.27	0	-100472	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	11836	14.43	0.51	12	0.33	348.00	9755.00	5460	20230612	-8.06	3690	20230103	36.04	5460	-8.06	20230612	3690	36.04	20230103	5460	-8.06	20230612	3690	36.04	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	175749	N	N
7	20230630	110122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5030	75	2	1.51	3706709910	730869	86.20	5080	5130	5010	6440	3470	4955	5071.65	8.27	0	-81808	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	11860	14.45	0.52	12	0.31	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	175749	N	N
8	20230630	100122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5050	95	2	1.92	3132617360	616885	72.75	5080	5130	5010	6440	3470	4955	5078.12	8.27	0	-61689	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	11907	14.51	0.52	12	0.26	348.00	9755.00	5460	20230612	-7.51	3690	20230103	36.86	5460	-7.51	20230612	3690	36.86	20230103	5460	-7.51	20230612	3690	36.86	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	175749	N	N
9	20230630	090123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5090	135	2	2.72	366757540	72154	8.51	5080	5100	5060	6440	3470	4955	5082.98	8.27	0	-5728	5075	5015	4940	4880	4805	5045	4910	6205	1485	2500	3760	10	1	235778265	12001	14.63	0.52	12	0.03	348.00	9755.00	5460	20230612	-6.78	3690	20230103	37.94	5460	-6.78	20230612	3690	37.94	20230103	5460	-6.78	20230612	3690	37.94	20230103	0.70	Y	001740	2500	6204 억	19506081	N	N	175749	N	N
10	20230629	160122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4955	75	2	1.54	4186760325	844889	100.88	4865	5000	4865	6340	3420	4880	4955.40	8.31	0	-103668	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11683	14.24	0.51	12	0.36	348.00	9755.00	5460	20230612	-9.25	3690	20230103	34.28	5460	-9.25	20230612	3690	34.28	20230103	5460	-9.25	20230612	3690	34.28	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	175749	N	N
11	20230629	150121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4985	105	2	2.15	3772440865	761470	90.92	4865	5000	4865	6340	3420	4880	4954.16	8.31	0	-107294	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11754	14.32	0.51	12	0.32	348.00	9755.00	5460	20230612	-8.70	3690	20230103	35.09	5460	-8.70	20230612	3690	35.09	20230103	5460	-8.70	20230612	3690	35.09	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	173050	N	N
12	20230629	140122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4965	85	2	1.74	2364373330	478691	57.15	4865	4990	4865	6340	3420	4880	4939.25	8.31	0	-63061	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11706	14.27	0.51	12	0.20	348.00	9755.00	5460	20230612	-9.07	3690	20230103	34.55	5460	-9.07	20230612	3690	34.55	20230103	5460	-9.07	20230612	3690	34.55	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	173050	N	N
13	20230629	130122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4930	50	2	1.02	1915471820	388019	46.33	4865	4990	4865	6340	3420	4880	4936.54	8.31	0	-40627	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11624	14.17	0.51	12	0.16	348.00	9755.00	5460	20230612	-9.71	3690	20230103	33.60	5460	-9.71	20230612	3690	33.60	20230103	5460	-9.71	20230612	3690	33.60	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	173050	N	N
14	20230629	120122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4925	45	2	0.92	1706785335	345664	41.27	4865	4990	4865	6340	3420	4880	4937.70	8.31	0	-29921	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11612	14.15	0.50	12	0.15	348.00	9755.00	5460	20230612	-9.80	3690	20230103	33.47	5460	-9.80	20230612	3690	33.47	20230103	5460	-9.80	20230612	3690	33.47	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	173050	N	N
15	20230629	110122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4935	55	2	1.13	1151591820	232867	27.80	4865	4990	4865	6340	3420	4880	4945.28	8.31	0	-2168	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11636	14.18	0.51	12	0.10	348.00	9755.00	5460	20230612	-9.62	3690	20230103	33.74	5460	-9.62	20230612	3690	33.74	20230103	5460	-9.62	20230612	3690	33.74	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	173050	N	N
16	20230629	100122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4980	100	2	2.05	673997150	136454	16.29	4865	4990	4865	6340	3420	4880	4939.37	8.31	0	16002	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11742	14.31	0.51	12	0.06	348.00	9755.00	5460	20230612	-8.79	3690	20230103	34.96	5460	-8.79	20230612	3690	34.96	20230103	5460	-8.79	20230612	3690	34.96	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	173050	N	N
17	20230629	090121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4890	10	2	0.20	46268120	9506	1.13	4865	4890	4865	6340	3420	4880	4867.25	8.31	0	1813	5100	4990	4930	4820	4760	4960	4790	6205	1460	2500	3700	5	1	235778265	11530	14.05	0.50	12	0.00	348.00	9755.00	5460	20230612	-10.44	3690	20230103	32.52	5460	-10.44	20230612	3690	32.52	20230103	5460	-10.44	20230612	3690	32.52	20230103	0.70	Y	001740	2500	6204 억	19597994	N	N	173050	N	N
18	20230628	160121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4880	-140	5	-2.79	4124176920	836048	128.77	5040	5040	4870	6520	3520	5020	4932.97	8.38	175	-185911	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	5	1	235778265	11506	14.02	0.50	12	0.35	348.00	9755.00	5460	20230612	-10.62	3690	20230103	32.25	5460	-10.62	20230612	3690	32.25	20230103	5460	-10.62	20230612	3690	32.25	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	173050	N	N
19	20230628	150121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4885	-135	5	-2.69	3917844105	793778	122.26	5040	5040	4870	6520	3520	5020	4935.69	8.38	175	-178651	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	5	1	235778265	11518	14.04	0.50	12	0.34	348.00	9755.00	5460	20230612	-10.53	3690	20230103	32.38	5460	-10.53	20230612	3690	32.38	20230103	5460	-10.53	20230612	3690	32.38	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	58701	N	N
20	20230628	140121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4895	-125	5	-2.49	3441964470	696441	107.27	5040	5040	4870	6520	3520	5020	4942.22	8.38	175	-133654	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	5	1	235778265	11541	14.07	0.50	12	0.30	348.00	9755.00	5460	20230612	-10.35	3690	20230103	32.66	5460	-10.35	20230612	3690	32.66	20230103	5460	-10.35	20230612	3690	32.66	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	58701	N	N
21	20230628	130122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4915	-105	5	-2.09	2641936420	532872	82.07	5040	5040	4910	6520	3520	5020	4957.92	8.38	175	-104248	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	5	1	235778265	11589	14.12	0.50	12	0.23	348.00	9755.00	5460	20230612	-9.98	3690	20230103	33.20	5460	-9.98	20230612	3690	33.20	20230103	5460	-9.98	20230612	3690	33.20	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	58701	N	N
22	20230628	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4925	-95	5	-1.89	2205732030	444112	68.40	5040	5040	4910	6520	3520	5020	4966.61	8.38	175	-78590	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	5	1	235778265	11612	14.15	0.50	12	0.19	348.00	9755.00	5460	20230612	-9.80	3690	20230103	33.47	5460	-9.80	20230612	3690	33.47	20230103	5460	-9.80	20230612	3690	33.47	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	58701	N	N
23	20230628	110122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4950	-70	5	-1.39	1374288270	275482	42.43	5040	5040	4950	6520	3520	5020	4988.67	8.38	175	-48689	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	5	1	235778265	11671	14.22	0.51	12	0.12	348.00	9755.00	5460	20230612	-9.34	3690	20230103	34.15	5460	-9.34	20230612	3690	34.15	20230103	5460	-9.34	20230612	3690	34.15	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	58701	N	N
24	20230628	100122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5010	-10	5	-0.20	569486510	113652	17.50	5040	5040	4995	6520	3520	5020	5010.79	8.38	175	-11236	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	10	1	235778265	11812	14.40	0.51	12	0.05	348.00	9755.00	5460	20230612	-8.24	3690	20230103	35.77	5460	-8.24	20230612	3690	35.77	20230103	5460	-8.24	20230612	3690	35.77	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	58701	N	N
25	20230628	090121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5040	20	2	0.40	27773830	5511	0.85	5040	5040	5030	6520	3520	5020	5039.71	8.38	175	-3178	5076	5047	5011	4982	4946	5062	4997	6205	1500	2500	3810	10	1	235778265	11883	14.48	0.52	12	0.00	348.00	9755.00	5460	20230612	-7.69	3690	20230103	36.59	5460	-7.69	20230612	3690	36.59	20230103	5460	-7.69	20230612	3690	36.59	20230103	0.70	Y	001740	2500	6204 억	19765342	N	N	58701	N	N
26	20230627	160122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5020	40	2	0.80	3237336735	647050	78.82	5000	5040	4975	6470	3490	4980	5003.17	8.40	0	-39805	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	10	1	235778265	11836	14.43	0.51	12	0.27	348.00	9755.00	5460	20230612	-8.06	3690	20230103	36.04	5460	-8.06	20230612	3690	36.04	20230103	5460	-8.06	20230612	3690	36.04	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	58701	N	N
27	20230627	150122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5000	20	2	0.40	2838047960	567363	69.11	5000	5040	4975	6470	3490	4980	5002.18	8.40	0	-26550	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	10	1	235778265	11789	14.37	0.51	12	0.24	348.00	9755.00	5460	20230612	-8.42	3690	20230103	35.50	5460	-8.42	20230612	3690	35.50	20230103	5460	-8.42	20230612	3690	35.50	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	85163	N	N
28	20230627	140122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4995	15	2	0.30	1710941805	342640	41.74	5000	5030	4975	6470	3490	4980	4993.41	8.40	0	3182	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	5	1	235778265	11777	14.35	0.51	12	0.15	348.00	9755.00	5460	20230612	-8.52	3690	20230103	35.37	5460	-8.52	20230612	3690	35.37	20230103	5460	-8.52	20230612	3690	35.37	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	85163	N	N
29	20230627	130122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4990	10	2	0.20	1441989525	288787	35.18	5000	5030	4975	6470	3490	4980	4993.27	8.40	0	7857	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	5	1	235778265	11765	14.34	0.51	12	0.12	348.00	9755.00	5460	20230612	-8.61	3690	20230103	35.23	5460	-8.61	20230612	3690	35.23	20230103	5460	-8.61	20230612	3690	35.23	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	85163	N	N
30	20230627	120123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4995	15	2	0.30	1301671365	260675	31.75	5000	5030	4975	6470	3490	4980	4993.47	8.40	0	8940	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	5	1	235778265	11777	14.35	0.51	12	0.11	348.00	9755.00	5460	20230612	-8.52	3690	20230103	35.37	5460	-8.52	20230612	3690	35.37	20230103	5460	-8.52	20230612	3690	35.37	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	85163	N	N
31	20230627	110122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5000	20	2	0.40	1128640445	226093	27.54	5000	5030	4975	6470	3490	4980	4991.94	8.40	0	15045	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	10	1	235778265	11789	14.37	0.51	12	0.10	348.00	9755.00	5460	20230612	-8.42	3690	20230103	35.50	5460	-8.42	20230612	3690	35.50	20230103	5460	-8.42	20230612	3690	35.50	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	85163	N	N
32	20230627	100121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5010	30	2	0.60	662962450	132756	16.17	5000	5030	4975	6470	3490	4980	4993.85	8.40	0	18137	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	10	1	235778265	11812	14.40	0.51	12	0.06	348.00	9755.00	5460	20230612	-8.24	3690	20230103	35.77	5460	-8.24	20230612	3690	35.77	20230103	5460	-8.24	20230612	3690	35.77	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	85163	N	N
33	20230627	090121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5000	20	2	0.40	44676255	8940	1.09	5000	5000	4985	6470	3490	4980	4997.54	8.40	0	-2765	5106	5042	4976	4912	4846	5010	4880	6205	1490	2500	3780	10	1	235778265	11789	14.37	0.51	12	0.00	348.00	9755.00	5460	20230612	-8.42	3690	20230103	35.50	5460	-8.42	20230612	3690	35.50	20230103	5460	-8.42	20230612	3690	35.50	20230103	0.71	Y	001740	2500	6204 억	19805014	N	N	85163	N	N
34	20230626	160121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4980	-40	5	-0.80	4066936030	818530	99.72	5030	5040	4910	6520	3520	5020	4968.56	8.32	0	-16922	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	5	1	235778265	11742	14.31	0.51	12	0.35	348.00	9755.00	5460	20230612	-8.79	3690	20230103	34.96	5460	-8.79	20230612	3690	34.96	20230103	5460	-8.79	20230612	3690	34.96	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	85163	N	N
35	20230626	150122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4985	-35	5	-0.70	3826647730	770279	93.84	5030	5040	4910	6520	3520	5020	4967.87	8.32	0	-15453	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	5	1	235778265	11754	14.32	0.51	12	0.33	348.00	9755.00	5460	20230612	-8.70	3690	20230103	35.09	5460	-8.70	20230612	3690	35.09	20230103	5460	-8.70	20230612	3690	35.09	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	133595	N	N
36	20230626	140121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4950	-70	5	-1.39	2601295865	524045	63.84	5030	5040	4910	6520	3520	5020	4963.88	8.32	0	1799	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	5	1	235778265	11671	14.22	0.51	12	0.22	348.00	9755.00	5460	20230612	-9.34	3690	20230103	34.15	5460	-9.34	20230612	3690	34.15	20230103	5460	-9.34	20230612	3690	34.15	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	133595	N	N
37	20230626	130122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4955	-65	5	-1.29	2115286115	426027	51.90	5030	5040	4910	6520	3520	5020	4965.14	8.32	0	-8104	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	5	1	235778265	11683	14.24	0.51	12	0.18	348.00	9755.00	5460	20230612	-9.25	3690	20230103	34.28	5460	-9.25	20230612	3690	34.28	20230103	5460	-9.25	20230612	3690	34.28	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	133595	N	N
38	20230626	120121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4970	-50	5	-1.00	1918253840	386376	47.07	5030	5040	4910	6520	3520	5020	4964.73	8.32	0	-4325	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	5	1	235778265	11718	14.28	0.51	12	0.16	348.00	9755.00	5460	20230612	-8.97	3690	20230103	34.69	5460	-8.97	20230612	3690	34.69	20230103	5460	-8.97	20230612	3690	34.69	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	133595	N	N
39	20230626	110121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4980	-40	5	-0.80	1719255600	346380	42.20	5030	5040	4910	6520	3520	5020	4963.49	8.32	0	2601	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	5	1	235778265	11742	14.31	0.51	12	0.15	348.00	9755.00	5460	20230612	-8.79	3690	20230103	34.96	5460	-8.79	20230612	3690	34.96	20230103	5460	-8.79	20230612	3690	34.96	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	133595	N	N
40	20230626	100122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4955	-65	5	-1.29	1064669425	214767	26.16	5030	5040	4910	6520	3520	5020	4957.32	8.32	0	6336	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	5	1	235778265	11683	14.24	0.51	12	0.09	348.00	9755.00	5460	20230612	-9.25	3690	20230103	34.28	5460	-9.25	20230612	3690	34.28	20230103	5460	-9.25	20230612	3690	34.28	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	133595	N	N
41	20230626	090121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5010	-10	5	-0.20	54006305	10763	1.31	5030	5040	4995	6520	3520	5020	5017.77	8.32	0	-2196	5126	5072	5016	4962	4906	5075	4965	6205	1500	2500	3810	10	1	235778265	11812	14.40	0.51	12	0.00	348.00	9755.00	5460	20230612	-8.24	3690	20230103	35.77	5460	-8.24	20230612	3690	35.77	20230103	5460	-8.24	20230612	3690	35.77	20230103	0.70	Y	001740	2500	6204 억	19610449	N	N	133595	N	N
42	20230623	150121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5040	0	3	0.00	3693623230	737260	61.69	5020	5070	4960	6550	3530	5040	5009.87	8.35	0	-37239	5246	5142	5076	4972	4906	5110	4940	6205	1510	2500	3830	10	1	235778265	11883	14.48	0.52	12	0.31	348.00	9755.00	5460	20230612	-7.69	3690	20230103	36.59	5460	-7.69	20230612	3690	36.59	20230103	5460	-7.69	20230612	3690	36.59	20230103	0.70	Y	001740	2500	6204 억	19683198	N	N	259623	N	N
43	20230623	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5000	-40	5	-0.79	2406570520	481956	40.32	5020	5030	4960	6550	3530	5040	4993.20	8.35	0	22077	5246	5142	5076	4972	4906	5110	4940	6205	1510	2500	3830	10	1	235778265	11789	14.37	0.51	12	0.20	348.00	9755.00	5460	20230612	-8.42	3690	20230103	35.50	5460	-8.42	20230612	3690	35.50	20230103	5460	-8.42	20230612	3690	35.50	20230103	0.70	Y	001740	2500	6204 억	19683198	N	N	259623	N	N
44	20230622	160321	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5040	-130	5	-2.51	6004554040	1188790	76.34	5180	5180	5010	6720	3620	5170	5050.92	8.42	175	-214145	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11883	14.48	0.52	12	0.50	348.00	9755.00	5460	20230612	-7.69	3690	20230103	36.59	5460	-7.69	20230612	3690	36.59	20230103	5460	-7.69	20230612	3690	36.59	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	259623	N	N
45	20230622	150319	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5030	-140	5	-2.71	5585470390	1105515	70.99	5180	5180	5010	6720	3620	5170	5052.30	8.42	175	-212834	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11860	14.45	0.52	12	0.47	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	150931	N	N
46	20230622	140407	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5030	-140	5	-2.71	4178103620	825683	53.02	5180	5180	5010	6720	3620	5170	5060.09	8.42	175	-149049	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11860	14.45	0.52	12	0.35	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	150931	N	N
47	20230622	130727	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5030	-140	5	-2.71	3753683940	741373	47.61	5180	5180	5010	6720	3620	5170	5063.05	8.42	175	-123315	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11860	14.45	0.52	12	0.31	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	150931	N	N
48	20230622	120209	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5060	-110	5	-2.13	2896325170	570841	36.66	5180	5180	5050	6720	3620	5170	5073.67	8.42	175	-118219	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11930	14.54	0.52	12	0.24	348.00	9755.00	5460	20230612	-7.33	3690	20230103	37.13	5460	-7.33	20230612	3690	37.13	20230103	5460	-7.33	20230612	3690	37.13	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	150931	N	N
49	20230622	110710	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5070	-100	5	-1.93	2502457640	492909	31.65	5180	5180	5050	6720	3620	5170	5076.79	8.42	175	-114459	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11954	14.57	0.52	12	0.21	348.00	9755.00	5460	20230612	-7.14	3690	20230103	37.40	5460	-7.14	20230612	3690	37.40	20230103	5460	-7.14	20230612	3690	37.40	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	150931	N	N
50	20230622	100837	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5060	-110	5	-2.13	1734299550	341011	21.90	5180	5180	5050	6720	3620	5170	5085.59	8.42	175	-79759	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11930	14.54	0.52	12	0.14	348.00	9755.00	5460	20230612	-7.33	3690	20230103	37.13	5460	-7.33	20230612	3690	37.13	20230103	5460	-7.33	20230612	3690	37.13	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	150931	N	N
51	20230622	090948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5070	-100	5	-1.93	571064620	111555	7.16	5180	5180	5060	6720	3620	5170	5118.82	8.42	175	-35567	5396	5282	5176	5062	4956	5230	5010	6205	1550	2500	3920	10	1	235778265	11954	14.57	0.52	12	0.05	348.00	9755.00	5460	20230612	-7.14	3690	20230103	37.40	5460	-7.14	20230612	3690	37.40	20230103	5460	-7.14	20230612	3690	37.40	20230103	0.70	Y	001740	2500	6204 억	19850573	N	N	150931	N	N
52	20230621	160149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5170	40	2	0.78	7890912310	1531866	139.81	5240	5290	5070	6660	3600	5130	5151.06	8.46	175	-232056	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	12190	14.86	0.53	12	0.65	348.00	9755.00	5460	20230612	-5.31	3690	20230103	40.11	5460	-5.31	20230612	3690	40.11	20230103	5460	-5.31	20230612	3690	40.11	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	150931	N	N
53	20230621	150821	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5140	10	2	0.19	7236976770	1404991	128.23	5240	5290	5070	6660	3600	5130	5150.91	8.46	175	-217963	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	12119	14.77	0.53	12	0.60	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	67996	N	N
54	20230621	140817	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5160	30	2	0.58	6182589700	1200250	109.54	5240	5290	5070	6660	3600	5130	5151.08	8.46	175	-183459	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	12166	14.83	0.53	12	0.51	348.00	9755.00	5460	20230612	-5.49	3690	20230103	39.84	5460	-5.49	20230612	3690	39.84	20230103	5460	-5.49	20230612	3690	39.84	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	67996	N	N
55	20230621	130227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5080	-50	5	-0.97	5128080080	994386	90.75	5240	5290	5070	6660	3600	5130	5157.03	8.46	175	-139602	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	11978	14.60	0.52	12	0.42	348.00	9755.00	5460	20230612	-6.96	3690	20230103	37.67	5460	-6.96	20230612	3690	37.67	20230103	5460	-6.96	20230612	3690	37.67	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	67996	N	N
56	20230621	120635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5100	-30	5	-0.58	4564155990	883555	80.64	5240	5290	5070	6660	3600	5130	5165.67	8.46	175	-113665	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	12025	14.66	0.52	12	0.37	348.00	9755.00	5460	20230612	-6.59	3690	20230103	38.21	5460	-6.59	20230612	3690	38.21	20230103	5460	-6.59	20230612	3690	38.21	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	67996	N	N
57	20230621	111033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5100	-30	5	-0.58	3797073040	732987	66.90	5240	5290	5090	6660	3600	5130	5180.27	8.46	175	-121073	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	12025	14.66	0.52	12	0.31	348.00	9755.00	5460	20230612	-6.59	3690	20230103	38.21	5460	-6.59	20230612	3690	38.21	20230103	5460	-6.59	20230612	3690	38.21	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	67996	N	N
58	20230621	100759	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	0	3	0.00	2601635170	499432	45.58	5240	5290	5130	6660	3600	5130	5209.19	8.46	175	-93646	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	12095	14.74	0.53	12	0.21	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	67996	N	N
59	20230621	090155	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5260	130	2	2.53	824845760	156954	14.32	5240	5290	5230	6660	3600	5130	5255.33	8.46	175	-30926	5323	5226	5173	5076	5023	5200	5050	6205	1530	2500	3890	10	1	235778265	12402	15.11	0.54	12	0.07	348.00	9755.00	5460	20230612	-3.66	3690	20230103	42.55	5460	-3.66	20230612	3690	42.55	20230103	5460	-3.66	20230612	3690	42.55	20230103	0.72	Y	001740	2500	6204 억	19940361	N	N	67996	N	N
60	20230620	160905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	0	3	0.00	5661177720	1092833	95.52	5160	5270	5120	6660	3600	5130	5180.32	8.51	19790	-196717	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12095	14.74	0.53	12	0.46	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	67996	N	N
61	20230620	150926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	0	3	0.00	5399175900	1041763	91.06	5160	5270	5120	6660	3600	5130	5182.73	8.51	19790	-183689	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12095	14.74	0.53	12	0.44	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	60312	N	N
62	20230620	140437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5150	20	2	0.39	4739886860	913763	79.87	5160	5270	5120	6660	3600	5130	5187.22	8.51	19790	-123651	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12143	14.80	0.53	12	0.39	348.00	9755.00	5460	20230612	-5.68	3690	20230103	39.57	5460	-5.68	20230612	3690	39.57	20230103	5460	-5.68	20230612	3690	39.57	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	60312	N	N
63	20230620	130342	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5140	10	2	0.19	4268077990	822157	71.86	5160	5270	5120	6660	3600	5130	5191.32	8.51	19790	-84319	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12119	14.77	0.53	12	0.35	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	60312	N	N
64	20230620	120228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5140	10	2	0.19	4034074170	776627	67.88	5160	5270	5120	6660	3600	5130	5194.35	8.51	19790	-72559	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12119	14.77	0.53	12	0.33	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	60312	N	N
65	20230620	110121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5180	50	2	0.97	3287558360	631553	55.20	5160	5270	5130	6660	3600	5130	5205.51	8.51	19790	-42536	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12213	14.89	0.53	12	0.27	348.00	9755.00	5460	20230612	-5.13	3690	20230103	40.38	5460	-5.13	20230612	3690	40.38	20230103	5460	-5.13	20230612	3690	40.38	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	60312	N	N
66	20230620	100240	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5190	60	2	1.17	2554647530	490108	42.84	5160	5270	5130	6660	3600	5130	5212.42	8.51	19790	-18894	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12237	14.91	0.53	12	0.21	348.00	9755.00	5460	20230612	-4.95	3690	20230103	40.65	5460	-4.95	20230612	3690	40.65	20230103	5460	-4.95	20230612	3690	40.65	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	60312	N	N
67	20230620	090550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5140	10	2	0.19	157833170	30631	2.68	5160	5170	5140	6660	3600	5130	5152.73	8.51	19790	-1601	5243	5186	5123	5066	5003	5155	5035	6205	1530	2500	3890	10	1	235778265	12119	14.77	0.53	12	0.01	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.66	Y	001740	2500	6204 억	20071979	N	N	60312	N	N
68	20230619	160211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	10	2	0.20	5821631060	1140586	84.08	5150	5180	5060	6650	3590	5120	5104.04	8.50	0	-200298	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	12095	14.74	0.53	12	0.48	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	60312	N	N
69	20230619	150210	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	10	2	0.20	5550717510	1087802	80.19	5150	5180	5060	6650	3590	5120	5102.69	8.50	0	-199127	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	12095	14.74	0.53	12	0.46	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	92323	N	N
70	20230619	140625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5100	-20	5	-0.39	4639313460	910197	67.10	5150	5180	5060	6650	3590	5120	5097.04	8.50	0	-149998	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	12025	14.66	0.52	12	0.39	348.00	9755.00	5460	20230612	-6.59	3690	20230103	38.21	5460	-6.59	20230612	3690	38.21	20230103	5460	-6.59	20230612	3690	38.21	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	92323	N	N
71	20230619	130413	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5060	-60	5	-1.17	3722626510	730267	53.83	5150	5180	5060	6650	3590	5120	5097.62	8.50	0	-133127	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	11930	14.54	0.52	12	0.31	348.00	9755.00	5460	20230612	-7.33	3690	20230103	37.13	5460	-7.33	20230612	3690	37.13	20230103	5460	-7.33	20230612	3690	37.13	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	92323	N	N
72	20230619	120314	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5080	-40	5	-0.78	2804765040	549118	40.48	5150	5180	5070	6650	3590	5120	5107.76	8.50	0	-108195	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	11978	14.60	0.52	12	0.23	348.00	9755.00	5460	20230612	-6.96	3690	20230103	37.67	5460	-6.96	20230612	3690	37.67	20230103	5460	-6.96	20230612	3690	37.67	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	92323	N	N
73	20230619	110740	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5080	-40	5	-0.78	2255502850	441030	32.51	5150	5180	5070	6650	3590	5120	5114.17	8.50	0	-94852	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	11978	14.60	0.52	12	0.19	348.00	9755.00	5460	20230612	-6.96	3690	20230103	37.67	5460	-6.96	20230612	3690	37.67	20230103	5460	-6.96	20230612	3690	37.67	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	92323	N	N
74	20230619	100130	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5090	-30	5	-0.59	1655269440	323124	23.82	5150	5180	5070	6650	3590	5120	5122.71	8.50	0	-41079	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	12001	14.63	0.52	12	0.14	348.00	9755.00	5460	20230612	-6.78	3690	20230103	37.94	5460	-6.78	20230612	3690	37.94	20230103	5460	-6.78	20230612	3690	37.94	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	92323	N	N
75	20230619	090916	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	10	2	0.20	413780020	80417	5.93	5150	5180	5120	6650	3590	5120	5145.45	8.50	0	-74	5193	5156	5123	5086	5053	5175	5105	6205	1530	2500	3890	10	1	235778265	12095	14.74	0.53	12	0.03	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.65	Y	001740	2500	6204 억	20051109	N	N	92323	N	N
76	20230616	161005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5120	50	2	0.99	6921507170	1350427	126.89	5110	5160	5090	6590	3550	5070	5125.44	8.61	175	-237512	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12072	14.71	0.52	12	0.57	348.00	9755.00	5460	20230612	-6.23	3690	20230103	38.75	5460	-6.23	20230612	3690	38.75	20230103	5460	-6.23	20230612	3690	38.75	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	92323	N	N
77	20230616	151033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5120	50	2	0.99	6206586280	1210817	113.77	5110	5160	5090	6590	3550	5070	5125.95	8.61	175	-281832	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12072	14.71	0.52	12	0.51	348.00	9755.00	5460	20230612	-6.23	3690	20230103	38.75	5460	-6.23	20230612	3690	38.75	20230103	5460	-6.23	20230612	3690	38.75	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	102635	N	N
78	20230616	140511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	60	2	1.18	5375495290	1048530	98.52	5110	5160	5090	6590	3550	5070	5126.70	8.61	175	-234267	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12095	14.74	0.53	12	0.44	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	102635	N	N
79	20230616	130956	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	60	2	1.18	4606852530	898232	84.40	5110	5160	5090	6590	3550	5070	5128.80	8.61	175	-221818	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12095	14.74	0.53	12	0.38	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	102635	N	N
80	20230616	120634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5140	70	2	1.38	4179944490	814962	76.58	5110	5160	5090	6590	3550	5070	5129.01	8.61	175	-200618	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12119	14.77	0.53	12	0.35	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	102635	N	N
81	20230616	110224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5140	70	2	1.38	3073610830	599520	56.33	5110	5160	5090	6590	3550	5070	5126.79	8.61	175	-151430	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12119	14.77	0.53	12	0.25	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	102635	N	N
82	20230616	100944	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5120	50	2	0.99	1920029750	375164	35.25	5110	5140	5090	6590	3550	5070	5117.84	8.61	175	-96620	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12072	14.71	0.52	12	0.16	348.00	9755.00	5460	20230612	-6.23	3690	20230103	38.75	5460	-6.23	20230612	3690	38.75	20230103	5460	-6.23	20230612	3690	38.75	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	102635	N	N
83	20230616	090409	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5130	60	2	1.18	295347550	57662	5.42	5110	5140	5110	6590	3550	5070	5122.05	8.61	175	-3770	5123	5096	5053	5026	4983	5110	5040	6205	1520	2500	3850	10	1	235778265	12095	14.74	0.53	12	0.02	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.64	Y	001740	2500	6204 억	20303493	N	N	102635	N	N
84	20230615	150547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5050	0	3	0.00	4910342040	972872	40.02	5060	5080	5010	6560	3540	5050	5047.26	8.69	350	-194797	5403	5226	5123	4946	4843	5175	4895	6205	1510	2500	3830	10	1	235778265	11907	14.51	0.52	12	0.41	348.00	9755.00	5460	20230612	-7.51	3690	20230103	36.86	5460	-7.51	20230612	3690	36.86	20230103	5460	-7.51	20230612	3690	36.86	20230103	0.64	Y	001740	2500	6204 억	20498171	N	N	285906	N	N
85	20230615	140431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5060	10	2	0.20	3667457640	727300	29.92	5060	5080	5010	6560	3540	5050	5042.56	8.69	350	-90161	5403	5226	5123	4946	4843	5175	4895	6205	1510	2500	3830	10	1	235778265	11930	14.54	0.52	12	0.31	348.00	9755.00	5460	20230612	-7.33	3690	20230103	37.13	5460	-7.33	20230612	3690	37.13	20230103	5460	-7.33	20230612	3690	37.13	20230103	0.64	Y	001740	2500	6204 억	20498171	N	N	285906	N	N
86	20230615	130531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5050	0	3	0.00	3095177550	613980	25.26	5060	5080	5010	6560	3540	5050	5041.17	8.69	350	-71570	5403	5226	5123	4946	4843	5175	4895	6205	1510	2500	3830	10	1	235778265	11907	14.51	0.52	12	0.26	348.00	9755.00	5460	20230612	-7.51	3690	20230103	36.86	5460	-7.51	20230612	3690	36.86	20230103	5460	-7.51	20230612	3690	36.86	20230103	0.64	Y	001740	2500	6204 억	20498171	N	N	285906	N	N
87	20230615	120254	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5030	-20	5	-0.40	2755493610	546515	22.48	5060	5080	5010	6560	3540	5050	5041.93	8.69	350	-73843	5403	5226	5123	4946	4843	5175	4895	6205	1510	2500	3830	10	1	235778265	11860	14.45	0.52	12	0.23	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.64	Y	001740	2500	6204 억	20498171	N	N	285906	N	N
88	20230615	110543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	5030	-20	5	-0.40	2335728680	462895	19.04	5060	5080	5010	6560	3540	5050	5045.91	8.69	350	-72861	5403	5226	5123	4946	4843	5175	4895	6205	1510	2500	3830	10	1	235778265	11860	14.45	0.52	12	0.20	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.64	Y	001740	2500	6204 억	20498171	N	N	285906	N	N
89	20230611	184750	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	4870	-45	5	-0.92	2438171360	500182	50.35	4915	4925	4850	6380	3445	4915	4874.53	8.62	-145181	-161186	4988	4951	4893	4856	4798	4970	4875	6205	1467	2500	3730	5	1	235778265	11482	13.99	0.50	12	0.21	348.00	9755.00	5000	20230418	-2.60	3690	20230103	31.98	5000	-2.60	20230418	3690	31.98	20230103	5000	-2.60	20230418	3690	31.98	20230103	0.44	Y	001740	2500	6204 억	20313336	N	N	48524	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History