KissMeData/031430/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

41 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	160348	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17030	130	2	0.77	1395998660	82497	101.79	17030	17080	16680	21950	11830	16900	16921.79	4.73	0	12028	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6080	5.14	0.73	12	0.23	3313.00	23264.00	32150	20220629	-47.03	16680	20230630	2.10	26100	-34.75	20230109	16680	2.10	20230630	31900	-46.61	20220630	16680	2.10	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	6434	N	N
3	20230630	150350	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16940	40	2	0.24	1301794910	76955	94.95	17030	17080	16680	21950	11830	16900	16916.31	4.73	0	12391	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6048	5.11	0.73	12	0.22	3313.00	23264.00	32150	20220629	-47.31	16680	20230630	1.56	26100	-35.10	20230109	16680	1.56	20230630	31900	-46.90	20220630	16680	1.56	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	8648	N	N
4	20230630	140349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17030	130	2	0.77	1013231210	59969	73.99	17030	17080	16680	21950	11830	16900	16895.92	4.73	0	7597	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6080	5.14	0.73	12	0.17	3313.00	23264.00	32150	20220629	-47.03	16680	20230630	2.10	26100	-34.75	20230109	16680	2.10	20230630	31900	-46.61	20220630	16680	2.10	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	8648	N	N
5	20230630	130350	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17030	130	2	0.77	893209670	52927	65.30	17030	17050	16680	21950	11830	16900	16876.26	4.73	0	5778	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6080	5.14	0.73	12	0.15	3313.00	23264.00	32150	20220629	-47.03	16680	20230630	2.10	26100	-34.75	20230109	16680	2.10	20230630	31900	-46.61	20220630	16680	2.10	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	8648	N	N
6	20230630	120347	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17030	130	2	0.77	750605050	44551	54.97	17030	17050	16680	21950	11830	16900	16848.22	4.73	0	3149	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6080	5.14	0.73	12	0.12	3313.00	23264.00	32150	20220629	-47.03	16680	20230630	2.10	26100	-34.75	20230109	16680	2.10	20230630	31900	-46.61	20220630	16680	2.10	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	8648	N	N
7	20230630	110349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16930	30	2	0.18	595116660	35396	43.67	17030	17030	16680	21950	11830	16900	16813.10	4.73	0	979	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6044	5.11	0.73	12	0.10	3313.00	23264.00	32150	20220629	-47.34	16680	20230630	1.50	26100	-35.13	20230109	16680	1.50	20230630	31900	-46.93	20220630	16680	1.50	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	8648	N	N
8	20230630	100349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16900	0	3	0.00	434111980	25881	31.93	17030	17030	16680	21950	11830	16900	16773.39	4.73	0	-784	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6033	5.10	0.73	12	0.07	3313.00	23264.00	32150	20220629	-47.43	16680	20230630	1.32	26100	-35.25	20230109	16680	1.32	20230630	31900	-47.02	20220630	16680	1.32	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	8648	N	N
9	20230630	090349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16890	-10	5	-0.06	23657460	1397	1.72	17030	17030	16880	21950	11830	16900	16934.47	4.73	0	-321	17326	17112	17006	16792	16686	17060	16740	357	5060	1000	13180	10	1	35700000	6030	5.10	0.73	12	0.00	3313.00	23264.00	32150	20220629	-47.47	16880	20230630	0.06	26100	-35.29	20230109	16880	0.06	20230630	31900	-47.05	20220630	16880	0.06	20230630	1.41	Y	031430	1000	357 억	1688786	N	N	8648	N	N
10	20230629	160349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16900	-290	5	-1.69	1374544180	80900	129.15	17130	17220	16900	22300	12040	17190	16990.91	4.73	0	-1680	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6033	5.10	0.73	12	0.23	3313.00	23264.00	32150	20220629	-47.43	16900	20230629	0.00	26100	-35.25	20230109	16900	0.00	20230629	32150	-47.43	20220629	16900	0.00	20230629	1.42	Y	031430	1000	357 억	1689292	N	N	8647	N	N
11	20230629	150347	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16920	-270	5	-1.57	1149012310	67559	107.85	17130	17220	16900	22300	12040	17190	17007.54	4.73	0	885	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6040	5.11	0.73	12	0.19	3313.00	23264.00	32150	20220629	-47.37	16900	20230629	0.12	26100	-35.17	20230109	16900	0.12	20230629	32150	-47.37	20220629	16900	0.12	20230629	1.42	Y	031430	1000	357 억	1689292	N	N	2199	N	N
12	20230629	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16990	-200	5	-1.16	814993490	47820	76.34	17130	17220	16990	22300	12040	17190	17042.94	4.73	0	-1710	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6065	5.13	0.73	12	0.13	3313.00	23264.00	32150	20220629	-47.15	16900	20230626	0.53	26100	-34.90	20230109	16900	0.53	20230626	32150	-47.15	20220629	16900	0.53	20230626	1.42	Y	031430	1000	357 억	1689292	N	N	2199	N	N
13	20230629	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17000	-190	5	-1.11	614628080	36035	57.53	17130	17220	17000	22300	12040	17190	17056.42	4.73	0	-535	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6069	5.13	0.73	12	0.10	3313.00	23264.00	32150	20220629	-47.12	16900	20230626	0.59	26100	-34.87	20230109	16900	0.59	20230626	32150	-47.12	20220629	16900	0.59	20230626	1.42	Y	031430	1000	357 억	1689292	N	N	2199	N	N
14	20230629	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17010	-180	5	-1.05	499814400	29284	46.75	17130	17220	17000	22300	12040	17190	17067.83	4.73	0	-11	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6073	5.13	0.73	12	0.08	3313.00	23264.00	32150	20220629	-47.09	16900	20230626	0.65	26100	-34.83	20230109	16900	0.65	20230626	32150	-47.09	20220629	16900	0.65	20230626	1.42	Y	031430	1000	357 억	1689292	N	N	2199	N	N
15	20230629	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	-120	5	-0.70	291545920	17047	27.21	17130	17220	17040	22300	12040	17190	17102.48	4.73	0	-86	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6094	5.15	0.73	12	0.05	3313.00	23264.00	32150	20220629	-46.91	16900	20230626	1.01	26100	-34.60	20230109	16900	1.01	20230626	32150	-46.91	20220629	16900	1.01	20230626	1.42	Y	031430	1000	357 억	1689292	N	N	2199	N	N
16	20230629	100348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-80	5	-0.47	131057810	7656	12.22	17130	17220	17040	22300	12040	17190	17118.31	4.73	0	-679	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6108	5.16	0.74	12	0.02	3313.00	23264.00	32150	20220629	-46.78	16900	20230626	1.24	26100	-34.44	20230109	16900	1.24	20230626	32150	-46.78	20220629	16900	1.24	20230626	1.42	Y	031430	1000	357 억	1689292	N	N	2199	N	N
17	20230629	090348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	-120	5	-0.70	23179540	1355	2.16	17130	17140	17040	22300	12040	17190	17106.67	4.73	0	-896	17503	17346	17223	17066	16943	17285	17005	357	5130	1000	13400	10	1	35700000	6094	5.15	0.73	12	0.00	3313.00	23264.00	32150	20220629	-46.91	16900	20230626	1.01	26100	-34.60	20230109	16900	1.01	20230626	32150	-46.91	20220629	16900	1.01	20230626	1.42	Y	031430	1000	357 억	1689292	N	N	2199	N	N
18	20230628	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	10	2	0.06	1077842410	62580	89.79	17230	17380	17100	22300	12030	17180	17223.45	4.72	25	1315	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6137	5.19	0.74	12	0.18	3313.00	23264.00	32150	20220629	-46.53	16900	20230626	1.72	26100	-34.14	20230109	16900	1.72	20230626	32150	-46.53	20220629	16900	1.72	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	2199	N	N
19	20230628	150345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	0	3	0.00	1015364930	58942	84.57	17230	17380	17100	22300	12030	17180	17226.51	4.72	25	1192	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6133	5.19	0.74	12	0.17	3313.00	23264.00	32150	20220629	-46.56	16900	20230626	1.66	26100	-34.18	20230109	16900	1.66	20230626	32150	-46.56	20220629	16900	1.66	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	5434	N	N
20	20230628	140344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	60	2	0.35	907646820	52680	75.58	17230	17380	17100	22300	12030	17180	17229.44	4.72	25	258	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6155	5.20	0.74	12	0.15	3313.00	23264.00	32150	20220629	-46.38	16900	20230626	2.01	26100	-33.95	20230109	16900	2.01	20230626	32150	-46.38	20220629	16900	2.01	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	5434	N	N
21	20230628	130345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-10	5	-0.06	846997270	49153	70.52	17230	17380	17100	22300	12030	17180	17231.85	4.72	25	-722	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6130	5.18	0.74	12	0.14	3313.00	23264.00	32150	20220629	-46.59	16900	20230626	1.60	26100	-34.21	20230109	16900	1.60	20230626	32150	-46.59	20220629	16900	1.60	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	5434	N	N
22	20230628	120314	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-70	5	-0.41	757665140	43945	63.05	17230	17380	17110	22300	12030	17180	17241.21	4.72	25	-2253	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6108	5.16	0.74	12	0.12	3313.00	23264.00	32150	20220629	-46.78	16900	20230626	1.24	26100	-34.44	20230109	16900	1.24	20230626	32150	-46.78	20220629	16900	1.24	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	5434	N	N
23	20230628	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	50	2	0.29	457206830	26464	37.97	17230	17380	17210	22300	12030	17180	17276.56	4.72	25	2557	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6151	5.20	0.74	12	0.07	3313.00	23264.00	32150	20220629	-46.41	16900	20230626	1.95	26100	-33.98	20230109	16900	1.95	20230626	32150	-46.41	20220629	16900	1.95	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	5434	N	N
24	20230628	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	80	2	0.47	312241100	18050	25.90	17230	17380	17210	22300	12030	17180	17298.68	4.72	25	1848	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6162	5.21	0.74	12	0.05	3313.00	23264.00	32150	20220629	-46.31	16900	20230626	2.13	26100	-33.87	20230109	16900	2.13	20230626	32150	-46.31	20220629	16900	2.13	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	5434	N	N
25	20230628	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	30	2	0.17	24722490	1435	2.06	17230	17250	17210	22300	12030	17180	17228.22	4.72	25	50	17386	17282	17166	17062	16946	17335	17115	357	5135	1000	13400	10	1	35700000	6144	5.19	0.74	12	0.00	3313.00	23264.00	32150	20220629	-46.47	16900	20230626	1.83	26100	-34.06	20230109	16900	1.83	20230626	32150	-46.47	20220629	16900	1.83	20230626	1.43	Y	031430	1000	357 억	1683656	N	N	5434	N	N
26	20230627	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	130	2	0.76	1195223040	69680	91.37	17050	17270	17050	22150	11940	17050	17153.02	4.65	0	21807	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6133	5.19	0.74	12	0.20	3313.00	23264.00	32150	20220629	-46.56	16900	20230626	1.66	26100	-34.18	20230109	16900	1.66	20230626	32150	-46.56	20220629	16900	1.66	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	5432	N	N
27	20230627	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	60	2	0.35	1089248820	63494	83.26	17050	17270	17050	22150	11940	17050	17155.15	4.65	0	19939	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6108	5.16	0.74	12	0.18	3313.00	23264.00	32150	20220629	-46.78	16900	20230626	1.24	26100	-34.44	20230109	16900	1.24	20230626	32150	-46.78	20220629	16900	1.24	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	2734	N	N
28	20230627	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17140	90	2	0.53	930142370	54199	71.07	17050	17270	17050	22150	11940	17050	17161.61	4.65	0	13645	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6119	5.17	0.74	12	0.15	3313.00	23264.00	32150	20220629	-46.69	16900	20230626	1.42	26100	-34.33	20230109	16900	1.42	20230626	32150	-46.69	20220629	16900	1.42	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	2734	N	N
29	20230627	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	80	2	0.47	804513330	46892	61.49	17050	17240	17050	22150	11940	17050	17156.73	4.65	0	9633	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6115	5.17	0.74	12	0.13	3313.00	23264.00	32150	20220629	-46.72	16900	20230626	1.36	26100	-34.37	20230109	16900	1.36	20230626	32150	-46.72	20220629	16900	1.36	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	2734	N	N
30	20230627	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17120	70	2	0.41	623495640	36310	47.61	17050	17240	17050	22150	11940	17050	17171.46	4.65	0	9609	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6112	5.17	0.74	12	0.10	3313.00	23264.00	32150	20220629	-46.75	16900	20230626	1.30	26100	-34.41	20230109	16900	1.30	20230626	32150	-46.75	20220629	16900	1.30	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	2734	N	N
31	20230627	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	140	2	0.82	426452320	24829	32.56	17050	17240	17050	22150	11940	17050	17175.57	4.65	0	7074	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6137	5.19	0.74	12	0.07	3313.00	23264.00	32150	20220629	-46.53	16900	20230626	1.72	26100	-34.14	20230109	16900	1.72	20230626	32150	-46.53	20220629	16900	1.72	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	2734	N	N
32	20230627	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	150	2	0.88	230656860	13442	17.63	17050	17240	17050	22150	11940	17050	17159.42	4.65	0	2528	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6140	5.19	0.74	12	0.04	3313.00	23264.00	32150	20220629	-46.50	16900	20230626	1.78	26100	-34.10	20230109	16900	1.78	20230626	32150	-46.50	20220629	16900	1.78	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	2734	N	N
33	20230627	090346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17060	10	2	0.06	12159550	713	0.93	17050	17100	17050	22150	11940	17050	17054.07	4.65	0	210	17456	17252	17076	16872	16696	17165	16785	357	5105	1000	13290	10	1	35700000	6090	5.15	0.73	12	0.00	3313.00	23264.00	32150	20220629	-46.94	16900	20230626	0.95	26100	-34.64	20230109	16900	0.95	20230626	32150	-46.94	20220629	16900	0.95	20230626	1.44	Y	031430	1000	357 억	1660765	N	N	2734	N	N
34	20230626	160345	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17050	-30	5	-0.18	1302216510	76247	42.54	17080	17280	16900	22200	11960	17080	17078.93	4.57	0	29799	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6087	5.15	0.73	12	0.21	3313.00	23264.00	32150	20220629	-46.97	16900	20230626	0.89	26100	-34.67	20230109	16900	0.89	20230626	32150	-46.97	20220629	16900	0.89	20230626	1.40	Y	031430	1000	357 억	1631411	N	N	2732	N	N
35	20230626	150348	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17040	-40	5	-0.23	1202569940	70403	39.28	17080	17280	16900	22200	11960	17080	17081.23	4.57	0	28158	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6083	5.14	0.73	12	0.20	3313.00	23264.00	32150	20220629	-47.00	16900	20230626	0.83	26100	-34.71	20230109	16900	0.83	20230626	32150	-47.00	20220629	16900	0.83	20230626	1.40	Y	031430	1000	357 억	1631411	N	N	11532	N	N
36	20230626	140347	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17040	-40	5	-0.23	1071029350	62691	34.98	17080	17280	16900	22200	11960	17080	17084.26	4.57	0	25280	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6083	5.14	0.73	12	0.18	3313.00	23264.00	32150	20220629	-47.00	16900	20230626	0.83	26100	-34.71	20230109	16900	0.83	20230626	32150	-47.00	20220629	16900	0.83	20230626	1.40	Y	031430	1000	357 억	1631411	N	N	11532	N	N
37	20230626	130347	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17050	-30	5	-0.18	964295570	56432	31.49	17080	17280	16900	22200	11960	17080	17087.74	4.57	0	22401	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6087	5.15	0.73	12	0.16	3313.00	23264.00	32150	20220629	-46.97	16900	20230626	0.89	26100	-34.67	20230109	16900	0.89	20230626	32150	-46.97	20220629	16900	0.89	20230626	1.40	Y	031430	1000	357 억	1631411	N	N	11532	N	N
38	20230626	120344	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17030	-50	5	-0.29	810054480	47384	26.44	17080	17280	16900	22200	11960	17080	17095.53	4.57	0	19212	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6080	5.14	0.73	12	0.13	3313.00	23264.00	32150	20220629	-47.03	16900	20230626	0.77	26100	-34.75	20230109	16900	0.77	20230626	32150	-47.03	20220629	16900	0.77	20230626	1.40	Y	031430	1000	357 억	1631411	N	N	11532	N	N
39	20230626	110344	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17110	30	2	0.18	621619110	36349	20.28	17080	17280	16900	22200	11960	17080	17101.41	4.57	0	13710	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6108	5.16	0.74	12	0.10	3313.00	23264.00	32150	20220629	-46.78	16900	20230626	1.24	26100	-34.44	20230109	16900	1.24	20230626	32150	-46.78	20220629	16900	1.24	20230626	1.40	Y	031430	1000	357 억	1631411	N	N	11532	N	N
40	20230626	100345	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17100	20	2	0.12	307774100	18062	10.08	17080	17150	16900	22200	11960	17080	17039.87	4.57	0	1041	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6105	5.16	0.74	12	0.05	3313.00	23264.00	32150	20220629	-46.81	16900	20230626	1.18	26100	-34.48	20230109	16900	1.18	20230626	32150	-46.81	20220629	16900	1.18	20230626	1.40	Y	031430	1000	357 억	1631411	N	N	11532	N	N
41	20230626	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17040	-40	5	-0.23	50319460	2951	1.65	17080	17140	17000	22200	11960	17080	17051.66	4.57	0	-1114	17413	17246	17103	16936	16793	17175	16865	357	5120	1000	13320	10	1	35700000	6083	5.14	0.73	12	0.01	3313.00	23264.00	32150	20220629	-47.00	16960	20230623	0.47	26100	-34.71	20230109	16960	0.47	20230623	32150	-47.00	20220629	16960	0.47	20230623	1.40	Y	031430	1000	357 억	1631411	N	N	11532	N	N
42	20230623	160542	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17080	-170	5	-0.99	2993327310	175682	98.64	17260	17270	16960	22400	12080	17250	17038.29	4.37	0	68684	17770	17510	17370	17110	16970	17440	17040	357	5160	1000	13450	10	1	35700000	6098	5.16	0.73	12	0.49	3313.00	23264.00	32150	20220622	-46.87	16960	20230623	0.71	26100	-34.56	20230109	16960	0.71	20230623	32150	-46.87	20220629	16960	0.71	20230623	1.30	Y	031430	1000	357 억	1561158	N	N	8847	N	N
43	20230623	140308	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17080	-170	5	-0.99	2631757460	154457	86.72	17260	17270	16960	22400	12080	17250	17038.77	4.37	0	55954	17770	17510	17370	17110	16970	17440	17040	357	5160	1000	13450	10	1	35700000	6098	5.16	0.73	12	0.43	3313.00	23264.00	32150	20220622	-46.87	16960	20230623	0.71	26100	-34.56	20230109	16960	0.71	20230623	32150	-46.87	20220629	16960	0.71	20230623	1.30	Y	031430	1000	357 억	1561158	N	N	33863	N	N
44	20230622	160320	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17250	-370	5	-2.10	3077028400	177611	87.49	17630	17630	17230	22900	12340	17620	17324.63	4.43	25	-23248	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6158	5.21	0.74	12	0.50	3313.00	23264.00	32150	20220622	-46.35	17230	20230622	0.12	26100	-33.91	20230109	17230	0.12	20230622	32150	-46.35	20220622	17230	0.12	20230622	1.34	Y	031430	1000	357 억	1582548	N	N	33853	N	N
45	20230622	151028	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17250	-370	5	-2.10	2850743110	164490	81.03	17630	17630	17240	22900	12340	17620	17330.80	4.43	25	-23199	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6158	5.21	0.74	12	0.46	3313.00	23264.00	32150	20220622	-46.35	17240	20230622	0.06	26100	-33.91	20230109	17240	0.06	20230622	32150	-46.35	20220622	17240	0.06	20230622	1.34	Y	031430	1000	357 억	1582548	N	N	27949	N	N
46	20230622	140226	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17260	-360	5	-2.04	2367057640	136470	67.22	17630	17630	17260	22900	12340	17620	17344.89	4.43	25	-20429	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6162	5.21	0.74	12	0.38	3313.00	23264.00	32150	20220622	-46.31	17260	20230622	0.00	26100	-33.87	20230109	17260	0.00	20230622	32150	-46.31	20220622	17260	0.00	20230622	1.34	Y	031430	1000	357 억	1582548	N	N	27949	N	N
47	20230622	130435	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17310	-310	5	-1.76	2050291170	118147	58.20	17630	17630	17270	22900	12340	17620	17353.73	4.43	25	-17644	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6180	5.22	0.74	12	0.33	3313.00	23264.00	32150	20220622	-46.16	17270	20230622	0.23	26100	-33.68	20230109	17270	0.23	20230622	32150	-46.16	20220622	17270	0.23	20230622	1.34	Y	031430	1000	357 억	1582548	N	N	27949	N	N
48	20230622	120804	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17320	-300	5	-1.70	1853271700	106769	52.59	17630	17630	17270	22900	12340	17620	17357.77	4.43	25	-18875	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6183	5.23	0.74	12	0.30	3313.00	23264.00	32150	20220622	-46.13	17270	20230622	0.29	26100	-33.64	20230109	17270	0.29	20230622	32150	-46.13	20220622	17270	0.29	20230622	1.34	Y	031430	1000	357 억	1582548	N	N	27949	N	N
49	20230622	110717	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17340	-280	5	-1.59	1612662020	92880	45.75	17630	17630	17270	22900	12340	17620	17362.86	4.43	25	-19527	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6190	5.23	0.75	12	0.26	3313.00	23264.00	32150	20220622	-46.07	17270	20230622	0.41	26100	-33.56	20230109	17270	0.41	20230622	32150	-46.07	20220622	17270	0.41	20230622	1.34	Y	031430	1000	357 억	1582548	N	N	27949	N	N
50	20230622	100712	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17330	-290	5	-1.65	1168776480	67225	33.11	17630	17630	17270	22900	12340	17620	17386.04	4.43	25	-18008	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6187	5.23	0.74	12	0.19	3313.00	23264.00	32150	20220622	-46.10	17270	20230622	0.35	26100	-33.60	20230109	17270	0.35	20230622	32150	-46.10	20220622	17270	0.35	20230622	1.34	Y	031430	1000	357 억	1582548	N	N	27949	N	N
51	20230622	090101	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	-20	5	-0.11	17198250	976	0.48	17630	17630	17590	22900	12340	17620	17621.16	4.43	25	-619	18753	18186	17893	17326	17033	18040	17180	357	5280	1000	13740	10	1	35700000	6283	5.31	0.76	12	0.00	3313.00	23264.00	32150	20220622	-45.26	17500	20230616	0.57	26100	-32.57	20230109	17500	0.57	20230616	32150	-45.26	20220622	17500	0.57	20230616	1.34	Y	031430	1000	357 억	1582548	N	N	27949	N	N
52	20230621	160143	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	-750	5	-4.08	3613445030	202484	89.24	18460	18460	17600	23850	12860	18370	17845.83	4.57	25	-77937	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6290	5.32	0.76	12	0.57	3313.00	23264.00	32200	20220620	-45.28	17500	20230616	0.69	26100	-32.49	20230109	17500	0.69	20230616	32150	-45.19	20220622	17500	0.69	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	27949	N	N
53	20230621	150628	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	-740	5	-4.03	3412799400	191094	84.22	18460	18460	17600	23850	12860	18370	17859.25	4.57	25	-74878	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6294	5.32	0.76	12	0.54	3313.00	23264.00	32200	20220620	-45.25	17500	20230616	0.74	26100	-32.45	20230109	17500	0.74	20230616	32150	-45.16	20220622	17500	0.74	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	34401	N	N
54	20230621	140808	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	-650	5	-3.54	2528415830	141026	62.15	18460	18460	17720	23850	12860	18370	17928.70	4.57	25	-50513	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6326	5.35	0.76	12	0.40	3313.00	23264.00	32200	20220620	-44.97	17500	20230616	1.26	26100	-32.11	20230109	17500	1.26	20230616	32150	-44.88	20220622	17500	1.26	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	34401	N	N
55	20230621	130946	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17780	-590	5	-3.21	2171984200	120931	53.30	18460	18460	17770	23850	12860	18370	17960.50	4.57	25	-45205	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6347	5.37	0.76	12	0.34	3313.00	23264.00	32200	20220620	-44.78	17500	20230616	1.60	26100	-31.88	20230109	17500	1.60	20230616	32150	-44.70	20220622	17500	1.60	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	34401	N	N
56	20230621	120435	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	-570	5	-3.10	1924090450	106996	47.16	18460	18460	17770	23850	12860	18370	17982.80	4.57	25	-41857	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6355	5.37	0.77	12	0.30	3313.00	23264.00	32200	20220620	-44.72	17500	20230616	1.71	26100	-31.80	20230109	17500	1.71	20230616	32150	-44.63	20220622	17500	1.71	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	34401	N	N
57	20230621	110854	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17850	-520	5	-2.83	1519533930	84290	37.15	18460	18460	17830	23850	12860	18370	18027.43	4.57	25	-35596	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6372	5.39	0.77	12	0.24	3313.00	23264.00	32200	20220620	-44.57	17500	20230616	2.00	26100	-31.61	20230109	17500	2.00	20230616	32150	-44.48	20220622	17500	2.00	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	34401	N	N
58	20230621	100423	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17970	-400	5	-2.18	818973780	45170	19.91	18460	18460	17970	23850	12860	18370	18130.89	4.57	25	-19046	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6415	5.42	0.77	12	0.13	3313.00	23264.00	32200	20220620	-44.19	17500	20230616	2.69	26100	-31.15	20230109	17500	2.69	20230616	32150	-44.11	20220622	17500	2.69	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	34401	N	N
59	20230621	090802	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	-150	5	-0.82	192124380	10472	4.62	18460	18460	18200	23850	12860	18370	18346.47	4.57	25	-6704	18756	18562	18226	18032	17696	18660	18130	357	5495	1000	14320	10	1	35700000	6505	5.50	0.78	12	0.03	3313.00	23264.00	32200	20220620	-43.42	17500	20230616	4.11	26100	-30.19	20230109	17500	4.11	20230616	32150	-43.33	20220622	17500	4.11	20230616	1.33	Y	031430	1000	357 억	1632623	N	N	34401	N	N
60	20230620	160940	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	480	2	2.68	4096875850	224466	581.86	17890	18420	17890	23250	12530	17890	18251.64	4.57	25	2270	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6558	5.54	0.79	12	0.63	3313.00	23264.00	33000	20220617	-44.33	17500	20230616	4.97	26100	-29.62	20230109	17500	4.97	20230616	32200	-42.95	20220620	17500	4.97	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	34401	N	N
61	20230620	150231	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	460	2	2.57	3912510160	214423	555.83	17890	18420	17890	23250	12530	17890	18246.69	4.57	25	3262	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6551	5.54	0.79	12	0.60	3313.00	23264.00	33000	20220617	-44.39	17500	20230616	4.86	26100	-29.69	20230109	17500	4.86	20230616	32200	-43.01	20220620	17500	4.86	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	3673	N	N
62	20230620	140811	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	420	2	2.35	3270793920	179449	465.17	17890	18420	17890	23250	12530	17890	18226.87	4.57	25	9287	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6537	5.53	0.79	12	0.50	3313.00	23264.00	33000	20220617	-44.52	17500	20230616	4.63	26100	-29.85	20230109	17500	4.63	20230616	32200	-43.14	20220620	17500	4.63	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	3673	N	N
63	20230620	130758	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18340	450	2	2.52	2734145290	150128	389.16	17890	18420	17890	23250	12530	17890	18212.09	4.57	25	21641	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6547	5.54	0.79	12	0.42	3313.00	23264.00	33000	20220617	-44.42	17500	20230616	4.80	26100	-29.73	20230109	17500	4.80	20230616	32200	-43.04	20220620	17500	4.80	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	3673	N	N
64	20230620	120538	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	320	2	1.79	1941968190	106925	277.17	17890	18250	17890	23250	12530	17890	18161.97	4.57	25	20336	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6501	5.50	0.78	12	0.30	3313.00	23264.00	33000	20220617	-44.82	17500	20230616	4.06	26100	-30.23	20230109	17500	4.06	20230616	32200	-43.45	20220620	17500	4.06	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	3673	N	N
65	20230620	110528	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	350	2	1.96	1574879090	86786	224.97	17890	18250	17890	23250	12530	17890	18146.70	4.57	25	20152	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6512	5.51	0.78	12	0.24	3313.00	23264.00	33000	20220617	-44.73	17500	20230616	4.23	26100	-30.11	20230109	17500	4.23	20230616	32200	-43.35	20220620	17500	4.23	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	3673	N	N
66	20230620	100530	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	230	2	1.29	1235104630	68079	176.48	17890	18250	17890	23250	12530	17890	18142.23	4.57	25	21514	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6469	5.47	0.78	12	0.19	3313.00	23264.00	33000	20220617	-45.09	17500	20230616	3.54	26100	-30.57	20230109	17500	3.54	20230616	32200	-43.73	20220620	17500	3.54	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	3673	N	N
67	20230620	090414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	170	2	0.95	47314220	2632	6.82	17890	18060	17890	23250	12530	17890	17976.53	4.57	25	797	18050	17970	17900	17820	17750	17935	17785	357	5360	1000	13950	10	1	35700000	6447	5.45	0.78	12	0.01	3313.00	23264.00	33000	20220617	-45.27	17500	20230616	3.20	26100	-30.80	20230109	17500	3.20	20230616	32200	-43.91	20220620	17500	3.20	20230616	1.36	Y	031430	1000	357 억	1632397	N	N	3673	N	N
68	20230619	160136	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17890	20	2	0.11	688834310	38542	38.73	17900	17980	17830	23200	12510	17870	17872.30	4.59	0	-7389	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6387	5.40	0.77	12	0.11	3313.00	23264.00	34100	20220616	-47.54	17500	20230616	2.23	26100	-31.46	20230109	17500	2.23	20230616	32200	-44.44	20220620	17500	2.23	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	3673	N	N
69	20230619	150254	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17900	30	2	0.17	631504670	35337	35.51	17900	17980	17830	23200	12510	17870	17870.92	4.59	0	-7210	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6390	5.40	0.77	12	0.10	3313.00	23264.00	34100	20220616	-47.51	17500	20230616	2.29	26100	-31.42	20230109	17500	2.29	20230616	32200	-44.41	20220620	17500	2.29	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	2573	N	N
70	20230619	140952	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17890	20	2	0.11	553592730	30985	31.14	17900	17980	17830	23200	12510	17870	17866.48	4.59	0	-5002	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6387	5.40	0.77	12	0.09	3313.00	23264.00	34100	20220616	-47.54	17500	20230616	2.23	26100	-31.46	20230109	17500	2.23	20230616	32200	-44.44	20220620	17500	2.23	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	2573	N	N
71	20230619	130312	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17840	-30	5	-0.17	410212720	22956	23.07	17900	17980	17830	23200	12510	17870	17869.52	4.59	0	-8439	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6369	5.38	0.77	12	0.06	3313.00	23264.00	34100	20220616	-47.68	17500	20230616	1.94	26100	-31.65	20230109	17500	1.94	20230616	32200	-44.60	20220620	17500	1.94	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	2573	N	N
72	20230619	120740	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17840	-30	5	-0.17	330579880	18497	18.59	17900	17980	17830	23200	12510	17870	17872.08	4.59	0	-7132	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6369	5.38	0.77	12	0.05	3313.00	23264.00	34100	20220616	-47.68	17500	20230616	1.94	26100	-31.65	20230109	17500	1.94	20230616	32200	-44.60	20220620	17500	1.94	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	2573	N	N
73	20230619	110246	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17850	-20	5	-0.11	249504580	13958	14.03	17900	17980	17830	23200	12510	17870	17875.38	4.59	0	-5866	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6372	5.39	0.77	12	0.04	3313.00	23264.00	34100	20220616	-47.65	17500	20230616	2.00	26100	-31.61	20230109	17500	2.00	20230616	32200	-44.57	20220620	17500	2.00	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	2573	N	N
74	20230619	100419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17840	-30	5	-0.17	155782900	8707	8.75	17900	17980	17830	23200	12510	17870	17891.68	4.59	0	-3884	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6369	5.38	0.77	12	0.02	3313.00	23264.00	34100	20220616	-47.68	17500	20230616	1.94	26100	-31.65	20230109	17500	1.94	20230616	32200	-44.60	20220620	17500	1.94	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	2573	N	N
75	20230619	090820	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17850	-20	5	-0.11	49759650	2783	2.80	17900	17910	17830	23200	12510	17870	17879.86	4.59	0	-729	18316	18092	17796	17572	17276	18205	17685	357	5345	1000	13930	10	1	35700000	6372	5.39	0.77	12	0.01	3313.00	23264.00	34100	20220616	-47.65	17500	20230616	2.00	26100	-31.61	20230109	17500	2.00	20230616	32200	-44.57	20220620	17500	2.00	20230616	1.39	Y	031430	1000	357 억	1639317	N	N	2573	N	N
76	20230616	160624	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17870	200	2	1.13	1773531490	99140	64.71	17690	18020	17500	22950	12370	17670	17889.20	4.53	25	34191	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6380	5.39	0.77	12	0.28	3313.00	23264.00	34100	20220616	-47.60	17500	20230616	2.11	26100	-31.53	20230109	17500	2.11	20230616	34100	-47.60	20220616	17500	2.11	20230616	1.45	Y	031430	1000	357 억	1615459	N	N	2573	N	N
77	20230616	150142	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17870	200	2	1.13	1564404660	87441	57.07	17690	18020	17500	22950	12370	17670	17890.97	4.53	25	29618	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6380	5.39	0.77	12	0.24	3313.00	23264.00	34100	20220616	-47.60	17500	20230616	2.11	26100	-31.53	20230109	17500	2.11	20230616	34100	-47.60	20220616	17500	2.11	20230616	1.45	Y	031430	1000	357 억	1615459	N	N	14812	N	N
78	20230616	140545	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17900	230	2	1.30	1383063630	77299	50.45	17690	18020	17500	22950	12370	17670	17892.39	4.53	25	28197	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6390	5.40	0.77	12	0.22	3313.00	23264.00	34100	20220616	-47.51	17500	20230616	2.29	26100	-31.42	20230109	17500	2.29	20230616	34100	-47.51	20220616	17500	2.29	20230616	1.45	Y	031430	1000	357 억	1615459	N	N	14812	N	N
79	20230616	130111	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17910	240	2	1.36	1224857770	68463	44.68	17690	18020	17500	22950	12370	17670	17890.80	4.53	25	27355	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6394	5.41	0.77	12	0.19	3313.00	23264.00	34100	20220616	-47.48	17500	20230616	2.34	26100	-31.38	20230109	17500	2.34	20230616	34100	-47.48	20220616	17500	2.34	20230616	1.45	Y	031430	1000	357 억	1615459	N	N	14812	N	N
80	20230616	120943	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17920	250	2	1.41	1078146080	60276	39.34	17690	18020	17500	22950	12370	17670	17886.82	4.53	25	26072	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6397	5.41	0.77	12	0.17	3313.00	23264.00	34100	20220616	-47.45	17500	20230616	2.40	26100	-31.34	20230109	17500	2.40	20230616	34100	-47.45	20220616	17500	2.40	20230616	1.45	Y	031430	1000	357 억	1615459	N	N	14812	N	N
81	20230616	110636	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17850	180	2	1.02	858936800	48003	31.33	17690	18020	17500	22950	12370	17670	17893.40	4.53	25	22919	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6372	5.39	0.77	12	0.13	3313.00	23264.00	34100	20220616	-47.65	17500	20230616	2.00	26100	-31.61	20230109	17500	2.00	20230616	34100	-47.65	20220616	17500	2.00	20230616	1.45	Y	031430	1000	357 억	1615459	N	N	14812	N	N
82	20230616	100128	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17970	300	2	1.70	651767000	36438	23.78	17690	18020	17500	22950	12370	17670	17887.01	4.53	25	21596	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6415	5.42	0.77	12	0.10	3313.00	23264.00	34100	20220616	-47.30	17500	20230616	2.69	26100	-31.15	20230109	17500	2.69	20230616	34100	-47.30	20220616	17500	2.69	20230616	1.45	Y	031430	1000	357 억	1615459	N	N	14812	N	N
83	20230616	090452	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17820	150	2	0.85	73672360	4147	2.71	17690	17830	17680	22950	12370	17670	17765.22	4.53	25	2501	18263	17966	17783	17486	17303	17875	17395	357	5290	1000	13780	10	1	35700000	6362	5.38	0.77	12	0.01	3313.00	23264.00	34100	20220616	-47.74	17600	20230615	1.25	26100	-31.72	20230109	17600	1.25	20230615	34100	-47.74	20220616	17600	1.25	20230615	1.45	Y	031430	1000	357 억	1615459	N	N	14812	N	N
84	20230615	150215	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17640	-380	5	-2.11	2474570460	139176	121.40	18030	18080	17600	23400	12620	18020	17780.15	4.64	50	-31633	18206	18112	18006	17912	17806	18060	17860	357	5390	1000	14050	10	1	35700000	6297	5.32	0.76	12	0.39	3313.00	23264.00	34100	20220616	-48.27	17600	20230615	0.23	26100	-32.41	20230109	17600	0.23	20230615	34100	-48.27	20220616	17600	0.23	20230615	1.45	Y	031430	1000	357 억	1654722	N	N	4484	N	N
85	20230615	140509	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17730	-290	5	-1.61	1931899250	108439	94.59	18030	18080	17630	23400	12620	18020	17815.54	4.64	50	-31066	18206	18112	18006	17912	17806	18060	17860	357	5390	1000	14050	10	1	35700000	6330	5.35	0.76	12	0.30	3313.00	23264.00	34100	20220616	-48.01	17630	20230615	0.57	26100	-32.07	20230109	17630	0.57	20230615	34100	-48.01	20220616	17630	0.57	20230615	1.45	Y	031430	1000	357 억	1654722	N	N	4484	N	N
86	20230615	130829	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17730	-290	5	-1.61	1781613630	99964	87.20	18030	18080	17630	23400	12620	18020	17822.55	4.64	50	-28651	18206	18112	18006	17912	17806	18060	17860	357	5390	1000	14050	10	1	35700000	6330	5.35	0.76	12	0.28	3313.00	23264.00	34100	20220616	-48.01	17630	20230615	0.57	26100	-32.07	20230109	17630	0.57	20230615	34100	-48.01	20220616	17630	0.57	20230615	1.45	Y	031430	1000	357 억	1654722	N	N	4484	N	N
87	20230615	120639	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17650	-370	5	-2.05	1633341310	91613	79.91	18030	18080	17630	23400	12620	18020	17828.71	4.64	50	-28537	18206	18112	18006	17912	17806	18060	17860	357	5390	1000	14050	10	1	35700000	6301	5.33	0.76	12	0.26	3313.00	23264.00	34100	20220616	-48.24	17630	20230615	0.11	26100	-32.38	20230109	17630	0.11	20230615	34100	-48.24	20220616	17630	0.11	20230615	1.45	Y	031430	1000	357 억	1654722	N	N	4484	N	N
88	20230615	110800	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17730	-290	5	-1.61	1158766930	64743	56.47	18030	18080	17720	23400	12620	18020	17897.95	4.64	50	-25294	18206	18112	18006	17912	17806	18060	17860	357	5390	1000	14050	10	1	35700000	6330	5.35	0.76	12	0.18	3313.00	23264.00	34100	20220616	-48.01	17720	20230615	0.06	26100	-32.07	20230109	17720	0.06	20230615	34100	-48.01	20220616	17720	0.06	20230615	1.45	Y	031430	1000	357 억	1654722	N	N	4484	N	N
89	20230611	184752	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18410	-50	5	-0.27	3388248590	184097	134.28	18460	18700	18260	23950	12930	18460	18404.71	4.48	-12245	10070	18760	18610	18330	18180	17900	18685	18255	357	5510	1000	14390	10	1	35700000	6572	5.56	0.79	12	0.52	3313.00	23264.00	36000	20220608	-48.86	17800	20230602	3.43	26100	-29.46	20230109	17800	3.43	20230602	35950	-48.79	20220609	17800	3.43	20230602	1.48	Y	031430	1000	357 억	1599648	N	N	58940	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History