KissMeData/001530/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21100	150	2	0.72	1054436500	50613	94.47	20950	21150	20650	27200	14700	20950	20827.63	2.75	0	3745	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5495	10.21	0.87	12	0.19	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
3	20230630	150120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20950	0	3	0.00	923923350	44405	82.88	20950	21150	20650	27200	14700	20950	20806.71	2.75	0	3986	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5456	10.14	0.87	12	0.17	2067.00	24130.00	28050	20230316	-25.31	13291	20221011	57.63	28050	-25.31	20230316	13850	51.26	20230106	28050	-25.31	20230316	13500	55.19	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
4	20230630	140120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20800	-150	5	-0.72	691812500	33319	62.19	20950	21050	20650	27200	14700	20950	20763.25	2.75	0	4111	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5416	10.06	0.86	12	0.13	2067.00	24130.00	28050	20230316	-25.85	13291	20221011	56.50	28050	-25.85	20230316	13850	50.18	20230106	28050	-25.85	20230316	13500	54.07	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
5	20230630	130120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20800	-150	5	-0.72	622932900	30004	56.00	20950	21050	20650	27200	14700	20950	20761.60	2.75	0	3383	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5416	10.06	0.86	12	0.12	2067.00	24130.00	28050	20230316	-25.85	13291	20221011	56.50	28050	-25.85	20230316	13850	50.18	20230106	28050	-25.85	20230316	13500	54.07	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
6	20230630	120120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20750	-200	5	-0.95	584441700	28150	52.54	20950	21050	20650	27200	14700	20950	20761.63	2.75	0	3397	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5403	10.04	0.86	12	0.11	2067.00	24130.00	28050	20230316	-26.02	13291	20221011	56.12	28050	-26.02	20230316	13850	49.82	20230106	28050	-26.02	20230316	13500	53.70	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
7	20230630	110120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20750	-200	5	-0.95	521825500	25138	46.92	20950	21050	20650	27200	14700	20950	20758.36	2.75	0	3107	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5403	10.04	0.86	12	0.10	2067.00	24130.00	28050	20230316	-26.02	13291	20221011	56.12	28050	-26.02	20230316	13850	49.82	20230106	28050	-26.02	20230316	13500	53.70	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
8	20230630	100119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20850	-100	5	-0.48	278973900	13418	25.04	20950	21050	20650	27200	14700	20950	20790.90	2.75	0	706	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5429	10.09	0.86	12	0.05	2067.00	24130.00	28050	20230316	-25.67	13291	20221011	56.87	28050	-25.67	20230316	13850	50.54	20230106	28050	-25.67	20230316	13500	54.44	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
9	20230630	090120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20950	0	3	0.00	5028000	240	0.45	20950	20950	20950	27200	14700	20950	20950.00	2.75	0	-50	21716	21332	21066	20682	20416	21200	20550	130	6250	500	15500	50	1	26040677	5456	10.14	0.87	12	0.00	2067.00	24130.00	28050	20230316	-25.31	13291	20221011	57.63	28050	-25.31	20230316	13850	51.26	20230106	28050	-25.31	20230316	13500	55.19	20221011	2.06	N	001530	500	130 억	717402	N	N	30	N	N
10	20230629	160120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20950	-150	5	-0.71	1118381450	53434	58.93	21100	21450	20800	27400	14800	21100	20930.14	2.76	0	-1161	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5456	10.14	0.87	12	0.21	2067.00	24130.00	28050	20230316	-25.31	13291	20221011	57.63	28050	-25.31	20230316	13850	51.26	20230106	28050	-25.31	20230316	13500	55.19	20221011	2.18	N	001530	500	130 억	718116	N	N	30	N	N
11	20230629	150119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20850	-250	5	-1.18	995589400	47549	52.44	21100	21450	20800	27400	14800	21100	20938.18	2.76	0	-2374	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5429	10.09	0.86	12	0.18	2067.00	24130.00	28050	20230316	-25.67	13291	20221011	56.87	28050	-25.67	20230316	13850	50.54	20230106	28050	-25.67	20230316	13500	54.44	20221011	2.18	N	001530	500	130 억	718116	N	N	1	N	N
12	20230629	140119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20900	-200	5	-0.95	842513600	40214	44.35	21100	21450	20800	27400	14800	21100	20950.75	2.76	0	-4184	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5443	10.11	0.87	12	0.15	2067.00	24130.00	28050	20230316	-25.49	13291	20221011	57.25	28050	-25.49	20230316	13850	50.90	20230106	28050	-25.49	20230316	13500	54.81	20221011	2.18	N	001530	500	130 억	718116	N	N	1	N	N
13	20230629	130119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20900	-200	5	-0.95	762360000	36380	40.12	21100	21450	20800	27400	14800	21100	20955.47	2.76	0	-5531	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5443	10.11	0.87	12	0.14	2067.00	24130.00	28050	20230316	-25.49	13291	20221011	57.25	28050	-25.49	20230316	13850	50.90	20230106	28050	-25.49	20230316	13500	54.81	20221011	2.18	N	001530	500	130 억	718116	N	N	1	N	N
14	20230629	120120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20950	-150	5	-0.71	688818900	32866	36.25	21100	21450	20800	27400	14800	21100	20958.40	2.76	0	-4941	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5456	10.14	0.87	12	0.13	2067.00	24130.00	28050	20230316	-25.31	13291	20221011	57.63	28050	-25.31	20230316	13850	51.26	20230106	28050	-25.31	20230316	13500	55.19	20221011	2.18	N	001530	500	130 억	718116	N	N	1	N	N
15	20230629	110119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	20900	-200	5	-0.95	451292450	21474	23.68	21100	21450	20800	27400	14800	21100	21015.76	2.76	0	406	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5443	10.11	0.87	12	0.08	2067.00	24130.00	28050	20230316	-25.49	13291	20221011	57.25	28050	-25.49	20230316	13850	50.90	20230106	28050	-25.49	20230316	13500	54.81	20221011	2.18	N	001530	500	130 억	718116	N	N	1	N	N
16	20230629	100119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21050	-50	5	-0.24	306331850	14557	16.05	21100	21450	20800	27400	14800	21100	21043.61	2.76	0	1467	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5482	10.18	0.87	12	0.06	2067.00	24130.00	28050	20230316	-24.96	13291	20221011	58.38	28050	-24.96	20230316	13850	51.99	20230106	28050	-24.96	20230316	13500	55.93	20221011	2.18	N	001530	500	130 억	718116	N	N	1	N	N
17	20230629	090119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21150	50	2	0.24	3354950	159	0.18	21100	21150	21100	27400	14800	21100	21100.31	2.76	0	133	22133	21616	21283	20766	20433	21450	20600	130	6300	500	15610	50	1	26040677	5508	10.23	0.88	12	0.00	2067.00	24130.00	28050	20230316	-24.60	13291	20221011	59.13	28050	-24.60	20230316	13850	52.71	20230106	28050	-24.60	20230316	13500	56.67	20221011	2.18	N	001530	500	130 억	718116	N	N	1	N	N
18	20230628	160119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21100	-250	5	-1.17	1907866800	89913	72.92	21550	21800	20950	27750	14950	21350	21219.20	2.74	0	4281	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5495	10.21	0.87	12	0.35	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.17	N	001530	500	130 억	713276	N	N	1	N	N
19	20230628	150119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21000	-350	5	-1.64	1718819700	80916	65.62	21550	21800	21000	27750	14950	21350	21242.03	2.74	0	4828	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5469	10.16	0.87	12	0.31	2067.00	24130.00	28050	20230316	-25.13	13291	20221011	58.00	28050	-25.13	20230316	13850	51.62	20230106	28050	-25.13	20230316	13500	55.56	20221011	2.17	N	001530	500	130 억	713276	N	N	6	N	N
20	20230628	140119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21050	-300	5	-1.41	1465037000	68869	55.85	21550	21800	21000	27750	14950	21350	21272.81	2.74	0	3812	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5482	10.18	0.87	12	0.26	2067.00	24130.00	28050	20230316	-24.96	13291	20221011	58.38	28050	-24.96	20230316	13850	51.99	20230106	28050	-24.96	20230316	13500	55.93	20221011	2.17	N	001530	500	130 억	713276	N	N	6	N	N
21	20230628	130120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21050	-300	5	-1.41	1219381800	57188	46.38	21550	21800	21050	27750	14950	21350	21322.34	2.74	0	3329	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5482	10.18	0.87	12	0.22	2067.00	24130.00	28050	20230316	-24.96	13291	20221011	58.38	28050	-24.96	20230316	13850	51.99	20230106	28050	-24.96	20230316	13500	55.93	20221011	2.17	N	001530	500	130 억	713276	N	N	6	N	N
22	20230628	120115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21200	-150	5	-0.70	915019350	42772	34.69	21550	21800	21200	27750	14950	21350	21392.95	2.74	0	3128	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5521	10.26	0.88	12	0.16	2067.00	24130.00	28050	20230316	-24.42	13291	20221011	59.51	28050	-24.42	20230316	13850	53.07	20230106	28050	-24.42	20230316	13500	57.04	20221011	2.17	N	001530	500	130 억	713276	N	N	6	N	N
23	20230628	110120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21350	0	3	0.00	692090650	32292	26.19	21550	21800	21300	27750	14950	21350	21432.26	2.74	0	6362	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5560	10.33	0.88	12	0.12	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.17	N	001530	500	130 억	713276	N	N	6	N	N
24	20230628	100119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21350	0	3	0.00	420714650	19580	15.88	21550	21800	21350	27750	14950	21350	21486.96	2.74	0	7809	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5560	10.33	0.88	12	0.08	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.17	N	001530	500	130 억	713276	N	N	6	N	N
25	20230628	090119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21700	350	2	1.64	68248400	3161	2.56	21550	21800	21400	27750	14950	21350	21590.76	2.74	0	1943	22250	21800	21400	20950	20550	21600	20750	130	6400	500	15790	50	1	26040677	5651	10.50	0.90	12	0.01	2067.00	24130.00	28050	20230316	-22.64	13291	20221011	63.27	28050	-22.64	20230316	13850	56.68	20230106	28050	-22.64	20230316	13500	60.74	20221011	2.17	N	001530	500	130 억	713276	N	N	6	N	N
26	20230627	160120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21350	-500	5	-2.29	2627555700	122830	100.39	21750	21850	21000	28400	15300	21850	21391.86	2.65	0	20625	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5560	10.33	0.88	12	0.47	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.17	N	001530	500	130 억	691314	N	N	6	N	N
27	20230627	150119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21350	-500	5	-2.29	2499744600	116844	95.50	21750	21850	21000	28400	15300	21850	21393.86	2.65	0	18810	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5560	10.33	0.88	12	0.45	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.17	N	001530	500	130 억	691314	N	N	10	N	N
28	20230627	140120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21350	-500	5	-2.29	2338077800	109277	89.32	21750	21850	21000	28400	15300	21850	21395.88	2.65	0	17538	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5560	10.33	0.88	12	0.42	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.17	N	001530	500	130 억	691314	N	N	10	N	N
29	20230627	130120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21350	-500	5	-2.29	2159863700	100932	82.50	21750	21850	21000	28400	15300	21850	21399.20	2.65	0	15419	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5560	10.33	0.88	12	0.39	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.17	N	001530	500	130 억	691314	N	N	10	N	N
30	20230627	120120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21200	-650	5	-2.97	1901633900	88766	72.55	21750	21850	21000	28400	15300	21850	21423.00	2.65	0	14733	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5521	10.26	0.88	12	0.34	2067.00	24130.00	28050	20230316	-24.42	13291	20221011	59.51	28050	-24.42	20230316	13850	53.07	20230106	28050	-24.42	20230316	13500	57.04	20221011	2.17	N	001530	500	130 억	691314	N	N	10	N	N
31	20230627	110119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21250	-600	5	-2.75	1683008650	78499	64.16	21750	21850	21000	28400	15300	21850	21439.87	2.65	0	14890	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5534	10.28	0.88	12	0.30	2067.00	24130.00	28050	20230316	-24.24	13291	20221011	59.88	28050	-24.24	20230316	13850	53.43	20230106	28050	-24.24	20230316	13500	57.41	20221011	2.17	N	001530	500	130 억	691314	N	N	10	N	N
32	20230627	100119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21650	-200	5	-0.92	432338600	19917	16.28	21750	21850	21600	28400	15300	21850	21707.01	2.65	0	-2780	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5638	10.47	0.90	12	0.08	2067.00	24130.00	28050	20230316	-22.82	13291	20221011	62.89	28050	-22.82	20230316	13850	56.32	20230106	28050	-22.82	20230316	13500	60.37	20221011	2.17	N	001530	500	130 억	691314	N	N	10	N	N
33	20230627	090119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21750	-100	5	-0.46	9552300	439	0.36	21750	21800	21750	28400	15300	21850	21759.23	2.65	0	69	22383	22116	21933	21666	21483	22025	21575	130	6550	500	16160	50	1	26040677	5664	10.52	0.90	12	0.00	2067.00	24130.00	28050	20230316	-22.46	13291	20221011	63.64	28050	-22.46	20230316	13850	57.04	20230106	28050	-22.46	20230316	13500	61.11	20221011	2.17	N	001530	500	130 억	691314	N	N	10	N	N
34	20230626	160119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	2664049950	121930	147.83	22150	22200	21750	28750	15550	22150	21849.01	2.66	0	-2319	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5690	10.57	0.91	12	0.47	2067.00	24130.00	28050	20230316	-22.10	13291	20221011	64.40	28050	-22.10	20230316	13850	57.76	20230106	28050	-22.10	20230316	13500	61.85	20221011	2.19	N	001530	500	130 억	693798	N	N	10	N	N
35	20230626	150120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21800	-350	5	-1.58	2447961550	112020	135.82	22150	22200	21750	28750	15550	22150	21852.90	2.66	0	-2924	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5677	10.55	0.90	12	0.43	2067.00	24130.00	28050	20230316	-22.28	13291	20221011	64.02	28050	-22.28	20230316	13850	57.40	20230106	28050	-22.28	20230316	13500	61.48	20221011	2.19	N	001530	500	130 억	693798	N	N	37	N	N
36	20230626	140119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	2043458700	93465	113.32	22150	22200	21750	28750	15550	22150	21863.36	2.66	0	-6183	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5690	10.57	0.91	12	0.36	2067.00	24130.00	28050	20230316	-22.10	13291	20221011	64.40	28050	-22.10	20230316	13850	57.76	20230106	28050	-22.10	20230316	13500	61.85	20221011	2.19	N	001530	500	130 억	693798	N	N	37	N	N
37	20230626	130120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21800	-350	5	-1.58	1692378000	77388	93.83	22150	22200	21750	28750	15550	22150	21868.74	2.66	0	-7880	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5677	10.55	0.90	12	0.30	2067.00	24130.00	28050	20230316	-22.28	13291	20221011	64.02	28050	-22.28	20230316	13850	57.40	20230106	28050	-22.28	20230316	13500	61.48	20221011	2.19	N	001530	500	130 억	693798	N	N	37	N	N
38	20230626	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	1467613200	67108	81.36	22150	22200	21750	28750	15550	22150	21869.42	2.66	0	-7722	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5690	10.57	0.91	12	0.26	2067.00	24130.00	28050	20230316	-22.10	13291	20221011	64.40	28050	-22.10	20230316	13850	57.76	20230106	28050	-22.10	20230316	13500	61.85	20221011	2.19	N	001530	500	130 억	693798	N	N	37	N	N
39	20230626	110119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	1218415850	55711	67.55	22150	22200	21750	28750	15550	22150	21870.29	2.66	0	-8038	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5690	10.57	0.91	12	0.21	2067.00	24130.00	28050	20230316	-22.10	13291	20221011	64.40	28050	-22.10	20230316	13850	57.76	20230106	28050	-22.10	20230316	13500	61.85	20221011	2.19	N	001530	500	130 억	693798	N	N	37	N	N
40	20230626	100120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	654061850	29858	36.20	22150	22200	21750	28750	15550	22150	21905.75	2.66	0	-7542	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5690	10.57	0.91	12	0.11	2067.00	24130.00	28050	20230316	-22.10	13291	20221011	64.40	28050	-22.10	20230316	13850	57.76	20230106	28050	-22.10	20230316	13500	61.85	20221011	2.19	N	001530	500	130 억	693798	N	N	37	N	N
41	20230626	090119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22100	-50	5	-0.23	14579400	659	0.80	22150	22200	22050	28750	15550	22150	22123.52	2.66	0	-420	22716	22432	22166	21882	21616	22575	22025	130	6600	500	16390	50	1	26040677	5755	10.69	0.92	12	0.00	2067.00	24130.00	28050	20230316	-21.21	13291	20221011	66.28	28050	-21.21	20230316	13850	59.57	20230106	28050	-21.21	20230316	13500	63.70	20221011	2.19	N	001530	500	130 억	693798	N	N	37	N	N
42	20230623	150119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22100	150	2	0.68	1677350450	75480	76.63	21900	22450	21900	28500	15400	21950	22222.49	2.70	0	-15644	22583	22266	22083	21766	21583	22200	21700	130	6550	500	16240	50	1	26040677	5755	10.69	0.92	12	0.29	2067.00	24130.00	28050	20230316	-21.21	13291	20221011	66.28	28050	-21.21	20230316	13850	59.57	20230106	28050	-21.21	20230316	13500	63.70	20221011	2.18	N	001530	500	130 억	702514	N	N	16	N	N
43	20230623	140115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22100	150	2	0.68	1496710000	67306	68.33	21900	22450	21900	28500	15400	21950	22237.44	2.70	0	-14486	22583	22266	22083	21766	21583	22200	21700	130	6550	500	16240	50	1	26040677	5755	10.69	0.92	12	0.26	2067.00	24130.00	28050	20230316	-21.21	13291	20221011	66.28	28050	-21.21	20230316	13850	59.57	20230106	28050	-21.21	20230316	13500	63.70	20221011	2.18	N	001530	500	130 억	702514	N	N	16	N	N
44	20230622	160629	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21950	-300	5	-1.35	2159132850	97701	50.57	21950	22400	21900	28900	15600	22250	22099.50	2.71	0	-4524	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5716	10.62	0.91	12	0.38	2067.00	24130.00	28050	20230316	-21.75	13291	20221011	65.15	28050	-21.75	20230316	13850	58.48	20230106	28050	-21.75	20230316	13500	62.59	20221011	2.23	N	001530	500	130 억	706855	N	N	16	N	N
45	20230622	150839	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21950	-300	5	-1.35	2068205500	93559	48.43	21950	22400	21900	28900	15600	22250	22105.89	2.71	0	-4747	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5716	10.62	0.91	12	0.36	2067.00	24130.00	28050	20230316	-21.75	13291	20221011	65.15	28050	-21.75	20230316	13850	58.48	20230106	28050	-21.75	20230316	13500	62.59	20221011	2.23	N	001530	500	130 억	706855	N	N	444	N	N
46	20230622	140938	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22100	-150	5	-0.67	1673626250	75615	39.14	21950	22400	21950	28900	15600	22250	22133.52	2.71	0	-976	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5755	10.69	0.92	12	0.29	2067.00	24130.00	28050	20230316	-21.21	13291	20221011	66.28	28050	-21.21	20230316	13850	59.57	20230106	28050	-21.21	20230316	13500	63.70	20221011	2.23	N	001530	500	130 억	706855	N	N	444	N	N
47	20230622	130503	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22050	-200	5	-0.90	1509150850	68142	35.27	21950	22400	21950	28900	15600	22250	22147.14	2.71	0	-438	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5742	10.67	0.91	12	0.26	2067.00	24130.00	28050	20230316	-21.39	13291	20221011	65.90	28050	-21.39	20230316	13850	59.21	20230106	28050	-21.39	20230316	13500	63.33	20221011	2.23	N	001530	500	130 억	706855	N	N	444	N	N
48	20230622	120920	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22050	-200	5	-0.90	1332910150	60133	31.12	21950	22400	21950	28900	15600	22250	22166.03	2.71	0	2120	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5742	10.67	0.91	12	0.23	2067.00	24130.00	28050	20230316	-21.39	13291	20221011	65.90	28050	-21.39	20230316	13850	59.21	20230106	28050	-21.39	20230316	13500	63.33	20221011	2.23	N	001530	500	130 억	706855	N	N	444	N	N
49	20230622	110322	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22150	-100	5	-0.45	1051330450	47371	24.52	21950	22400	21950	28900	15600	22250	22193.54	2.71	0	399	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5768	10.72	0.92	12	0.18	2067.00	24130.00	28050	20230316	-21.03	13291	20221011	66.65	28050	-21.03	20230316	13850	59.93	20230106	28050	-21.03	20230316	13500	64.07	20221011	2.23	N	001530	500	130 억	706855	N	N	444	N	N
50	20230622	100632	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22250	0	3	0.00	735878850	33173	17.17	21950	22400	21950	28900	15600	22250	22183.06	2.71	0	-3755	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5794	10.76	0.92	12	0.13	2067.00	24130.00	28050	20230316	-20.68	13291	20221011	67.41	28050	-20.68	20230316	13850	60.65	20230106	28050	-20.68	20230316	13500	64.81	20221011	2.23	N	001530	500	130 억	706855	N	N	444	N	N
51	20230622	090403	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22100	-150	5	-0.67	157847500	7175	3.71	21950	22200	21950	28900	15600	22250	21999.62	2.71	0	867	23683	22966	22533	21816	21383	22750	21600	130	6650	500	16460	50	1	26040677	5755	10.69	0.92	12	0.03	2067.00	24130.00	28050	20230316	-21.21	13291	20221011	66.28	28050	-21.21	20230316	13850	59.57	20230106	28050	-21.21	20230316	13500	63.70	20221011	2.23	N	001530	500	130 억	706855	N	N	444	N	N
52	20230621	161033	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22250	-650	5	-2.84	4379313150	192655	116.61	22900	23250	22100	29750	16050	22900	22732.17	2.84	0	-24491	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	5794	10.76	0.92	12	0.74	2067.00	24130.00	28050	20230316	-20.68	13291	20221011	67.41	28050	-20.68	20230316	13850	60.65	20230106	28050	-20.68	20230316	13500	64.81	20221011	2.27	N	001530	500	130 억	738969	N	N	444	N	N
53	20230621	150923	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22200	-700	5	-3.06	4133816750	181587	109.91	22900	23250	22200	29750	16050	22900	22764.94	2.84	0	-25603	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	5781	10.74	0.92	12	0.70	2067.00	24130.00	28050	20230316	-20.86	13291	20221011	67.03	28050	-20.86	20230316	13850	60.29	20230106	28050	-20.86	20230316	13500	64.44	20221011	2.27	N	001530	500	130 억	738969	N	N	4	N	N
54	20230621	140724	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22500	-400	5	-1.75	3546176700	155310	94.01	22900	23250	22500	29750	16050	22900	22832.89	2.84	0	-20498	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	5859	10.89	0.93	12	0.60	2067.00	24130.00	28050	20230316	-19.79	13291	20221011	69.29	28050	-19.79	20230316	13850	62.45	20230106	28050	-19.79	20230316	13500	66.67	20221011	2.27	N	001530	500	130 억	738969	N	N	4	N	N
55	20230621	130837	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22750	-150	5	-0.66	2400971850	104665	63.35	22900	23250	22700	29750	16050	22900	22939.59	2.84	0	-14513	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	5924	11.01	0.94	12	0.40	2067.00	24130.00	28050	20230316	-18.89	13291	20221011	71.17	28050	-18.89	20230316	13850	64.26	20230106	28050	-18.89	20230316	13500	68.52	20221011	2.27	N	001530	500	130 억	738969	N	N	4	N	N
56	20230621	120712	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22750	-150	5	-0.66	2207005100	96143	58.19	22900	23250	22750	29750	16050	22900	22955.44	2.84	0	-12572	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	5924	11.01	0.94	12	0.37	2067.00	24130.00	28050	20230316	-18.89	13291	20221011	71.17	28050	-18.89	20230316	13850	64.26	20230106	28050	-18.89	20230316	13500	68.52	20221011	2.27	N	001530	500	130 억	738969	N	N	4	N	N
57	20230621	110239	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22850	-50	5	-0.22	1757105150	76399	46.24	22900	23250	22750	29750	16050	22900	22999.06	2.84	0	-4214	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	5950	11.05	0.95	12	0.29	2067.00	24130.00	28050	20230316	-18.54	13291	20221011	71.92	28050	-18.54	20230316	13850	64.98	20230106	28050	-18.54	20230316	13500	69.26	20221011	2.27	N	001530	500	130 억	738969	N	N	4	N	N
58	20230621	100122	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	23050	150	2	0.66	1133976600	49189	29.77	22900	23250	22800	29750	16050	22900	23053.46	2.84	0	6283	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	6002	11.15	0.96	12	0.19	2067.00	24130.00	28050	20230316	-17.83	13291	20221011	73.43	28050	-17.83	20230316	13850	66.43	20230106	28050	-17.83	20230316	13500	70.74	20221011	2.27	N	001530	500	130 억	738969	N	N	4	N	N
59	20230621	090346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22900	0	3	0.00	104130800	4549	2.75	22900	22950	22800	29750	16050	22900	22890.92	2.84	0	613	23500	23200	22900	22600	22300	23200	22600	130	6850	500	16940	50	1	26040677	5963	11.08	0.95	12	0.02	2067.00	24130.00	28050	20230316	-18.36	13291	20221011	72.30	28050	-18.36	20230316	13850	65.34	20230106	28050	-18.36	20230316	13500	69.63	20221011	2.27	N	001530	500	130 억	738969	N	N	4	N	N
60	20230620	160722	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22900	50	2	0.22	3762213900	164560	94.90	22900	23200	22600	29700	16000	22850	22862.10	2.92	0	-19902	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	5963	11.08	0.95	12	0.63	2067.00	24130.00	28050	20230316	-18.36	13291	20221011	72.30	28050	-18.36	20230316	13850	65.34	20230106	28050	-18.36	20230316	13500	69.63	20221011	2.30	N	001530	500	130 억	759110	N	N	4	N	N
61	20230620	150816	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22850	0	3	0.00	3630011150	158777	91.57	22900	23200	22600	29700	16000	22850	22862.33	2.92	0	-19657	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	5950	11.05	0.95	12	0.61	2067.00	24130.00	28050	20230316	-18.54	13291	20221011	71.92	28050	-18.54	20230316	13850	64.98	20230106	28050	-18.54	20230316	13500	69.26	20221011	2.30	N	001530	500	130 억	759110	N	N	16	N	N
62	20230620	140116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22850	0	3	0.00	3130672550	136941	78.97	22900	23200	22600	29700	16000	22850	22861.48	2.92	0	-17162	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	5950	11.05	0.95	12	0.53	2067.00	24130.00	28050	20230316	-18.54	13291	20221011	71.92	28050	-18.54	20230316	13850	64.98	20230106	28050	-18.54	20230316	13500	69.26	20221011	2.30	N	001530	500	130 억	759110	N	N	16	N	N
63	20230620	130229	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22800	-50	5	-0.22	2705832050	118313	68.23	22900	23200	22600	29700	16000	22850	22870.13	2.92	0	-16957	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	5937	11.03	0.94	12	0.45	2067.00	24130.00	28050	20230316	-18.72	13291	20221011	71.54	28050	-18.72	20230316	13850	64.62	20230106	28050	-18.72	20230316	13500	68.89	20221011	2.30	N	001530	500	130 억	759110	N	N	16	N	N
64	20230620	120451	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22650	-200	5	-0.88	2303675700	100597	58.01	22900	23200	22600	29700	16000	22850	22900.09	2.92	0	-16259	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	5898	10.96	0.94	12	0.39	2067.00	24130.00	28050	20230316	-19.25	13291	20221011	70.42	28050	-19.25	20230316	13850	63.54	20230106	28050	-19.25	20230316	13500	67.78	20221011	2.30	N	001530	500	130 억	759110	N	N	16	N	N
65	20230620	110939	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22800	-50	5	-0.22	1948407850	84932	48.98	22900	23200	22600	29700	16000	22850	22940.89	2.92	0	-9937	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	5937	11.03	0.94	12	0.33	2067.00	24130.00	28050	20230316	-18.72	13291	20221011	71.54	28050	-18.72	20230316	13850	64.62	20230106	28050	-18.72	20230316	13500	68.89	20221011	2.30	N	001530	500	130 억	759110	N	N	16	N	N
66	20230620	100624	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22950	100	2	0.44	1633070050	71102	41.00	22900	23200	22600	29700	16000	22850	22968.14	2.92	0	-3991	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	5976	11.10	0.95	12	0.27	2067.00	24130.00	28050	20230316	-18.18	13291	20221011	72.67	28050	-18.18	20230316	13850	65.70	20230106	28050	-18.18	20230316	13500	70.00	20221011	2.30	N	001530	500	130 억	759110	N	N	16	N	N
67	20230620	090737	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	23050	200	2	0.88	396884450	17235	9.94	22900	23150	22850	29700	16000	22850	23028.75	2.92	0	1847	23383	23116	22683	22416	21983	23250	22550	130	6850	500	16900	50	1	26040677	6002	11.15	0.96	12	0.07	2067.00	24130.00	28050	20230316	-17.83	13291	20221011	73.43	28050	-17.83	20230316	13850	66.43	20230106	28050	-17.83	20230316	13500	70.74	20221011	2.30	N	001530	500	130 억	759110	N	N	16	N	N
68	20230619	160312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22850	600	2	2.70	3879885250	171466	124.64	22250	22950	22250	28900	15600	22250	22627.19	2.82	0	20851	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5950	11.05	0.95	12	0.66	2067.00	24130.00	28050	20230316	-18.54	13291	20221011	71.92	28050	-18.54	20230316	13850	64.98	20230106	28050	-18.54	20230316	13500	69.26	20221011	2.24	N	001530	500	130 억	733467	N	N	16	N	N
69	20230619	150427	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22900	650	2	2.92	3643125150	161116	117.12	22250	22950	22250	28900	15600	22250	22611.93	2.82	0	22222	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5963	11.08	0.95	12	0.62	2067.00	24130.00	28050	20230316	-18.36	13291	20221011	72.30	28050	-18.36	20230316	13850	65.34	20230106	28050	-18.36	20230316	13500	69.63	20221011	2.24	N	001530	500	130 억	733467	N	N	144	N	N
70	20230619	140448	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22600	350	2	1.57	2645929350	117428	85.36	22250	22750	22250	28900	15600	22250	22532.47	2.82	0	17170	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5885	10.93	0.94	12	0.45	2067.00	24130.00	28050	20230316	-19.43	13291	20221011	70.04	28050	-19.43	20230316	13850	63.18	20230106	28050	-19.43	20230316	13500	67.41	20221011	2.24	N	001530	500	130 억	733467	N	N	144	N	N
71	20230619	130829	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22600	350	2	1.57	2244575950	99622	72.42	22250	22750	22250	28900	15600	22250	22531.07	2.82	0	10310	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5885	10.93	0.94	12	0.38	2067.00	24130.00	28050	20230316	-19.43	13291	20221011	70.04	28050	-19.43	20230316	13850	63.18	20230106	28050	-19.43	20230316	13500	67.41	20221011	2.24	N	001530	500	130 억	733467	N	N	144	N	N
72	20230619	120915	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22550	300	2	1.35	1712647200	76098	55.32	22250	22750	22250	28900	15600	22250	22505.98	2.82	0	5893	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5872	10.91	0.93	12	0.29	2067.00	24130.00	28050	20230316	-19.61	13291	20221011	69.66	28050	-19.61	20230316	13850	62.82	20230106	28050	-19.61	20230316	13500	67.04	20221011	2.24	N	001530	500	130 억	733467	N	N	144	N	N
73	20230619	110625	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22450	200	2	0.90	1465580400	65081	47.31	22250	22750	22250	28900	15600	22250	22519.54	2.82	0	6523	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5846	10.86	0.93	12	0.25	2067.00	24130.00	28050	20230316	-19.96	13291	20221011	68.91	28050	-19.96	20230316	13850	62.09	20230106	28050	-19.96	20230316	13500	66.30	20221011	2.24	N	001530	500	130 억	733467	N	N	144	N	N
74	20230619	100642	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22500	250	2	1.12	1169605550	51904	37.73	22250	22750	22250	28900	15600	22250	22534.29	2.82	0	7051	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5859	10.89	0.93	12	0.20	2067.00	24130.00	28050	20230316	-19.79	13291	20221011	69.29	28050	-19.79	20230316	13850	62.45	20230106	28050	-19.79	20230316	13500	66.67	20221011	2.24	N	001530	500	130 억	733467	N	N	144	N	N
75	20230619	090402	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22500	250	2	1.12	138984200	6209	4.51	22250	22500	22250	28900	15600	22250	22385.40	2.82	0	-57	23216	22732	22366	21882	21516	22550	21700	130	6650	500	16460	50	1	26040677	5859	10.89	0.93	12	0.02	2067.00	24130.00	28050	20230316	-19.79	13291	20221011	69.29	28050	-19.79	20230316	13850	62.45	20230106	28050	-19.79	20230316	13500	66.67	20221011	2.24	N	001530	500	130 억	733467	N	N	144	N	N
76	20230616	160940	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22250	-400	5	-1.77	3055429850	136975	46.25	22850	22850	22000	29400	15900	22650	22305.64	2.85	0	-9838	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5794	10.76	0.92	12	0.53	2067.00	24130.00	28050	20230316	-20.68	13291	20221011	67.41	28050	-20.68	20230316	13850	60.65	20230106	28050	-20.68	20230316	13500	64.81	20221011	2.28	N	001530	500	130 억	742853	N	N	144	N	N
77	20230616	150258	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22250	-400	5	-1.77	2850034800	127739	43.13	22850	22850	22000	29400	15900	22650	22310.33	2.85	0	-9670	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5794	10.76	0.92	12	0.49	2067.00	24130.00	28050	20230316	-20.68	13291	20221011	67.41	28050	-20.68	20230316	13850	60.65	20230106	28050	-20.68	20230316	13500	64.81	20221011	2.28	N	001530	500	130 억	742853	N	N	4	N	N
78	20230616	140219	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22300	-350	5	-1.55	2406179550	107790	36.40	22850	22850	22000	29400	15900	22650	22321.63	2.85	0	-8079	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5807	10.79	0.92	12	0.41	2067.00	24130.00	28050	20230316	-20.50	13291	20221011	67.78	28050	-20.50	20230316	13850	61.01	20230106	28050	-20.50	20230316	13500	65.19	20221011	2.28	N	001530	500	130 억	742853	N	N	4	N	N
79	20230616	131019	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22400	-250	5	-1.10	2243087700	100509	33.94	22850	22850	22000	29400	15900	22650	22315.95	2.85	0	-5279	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5833	10.84	0.93	12	0.39	2067.00	24130.00	28050	20230316	-20.14	13291	20221011	68.54	28050	-20.14	20230316	13850	61.73	20230106	28050	-20.14	20230316	13500	65.93	20221011	2.28	N	001530	500	130 억	742853	N	N	4	N	N
80	20230616	120512	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22400	-250	5	-1.10	2035583800	91233	30.81	22850	22850	22000	29400	15900	22650	22310.44	2.85	0	-5283	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5833	10.84	0.93	12	0.35	2067.00	24130.00	28050	20230316	-20.14	13291	20221011	68.54	28050	-20.14	20230316	13850	61.73	20230106	28050	-20.14	20230316	13500	65.93	20221011	2.28	N	001530	500	130 억	742853	N	N	4	N	N
81	20230616	110741	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22500	-150	5	-0.66	1819232400	81573	27.54	22850	22850	22000	29400	15900	22650	22300.18	2.85	0	-5301	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5859	10.89	0.93	12	0.31	2067.00	24130.00	28050	20230316	-19.79	13291	20221011	69.29	28050	-19.79	20230316	13850	62.45	20230106	28050	-19.79	20230316	13500	66.67	20221011	2.28	N	001530	500	130 억	742853	N	N	4	N	N
82	20230616	100843	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22200	-450	5	-1.99	1223727750	54837	18.52	22850	22850	22000	29400	15900	22650	22313.27	2.85	0	-5297	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5781	10.74	0.92	12	0.21	2067.00	24130.00	28050	20230316	-20.86	13291	20221011	67.03	28050	-20.86	20230316	13850	60.29	20230106	28050	-20.86	20230316	13500	64.44	20221011	2.28	N	001530	500	130 억	742853	N	N	4	N	N
83	20230616	090234	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22550	-100	5	-0.44	153379650	6755	2.28	22850	22850	22550	29400	15900	22650	22709.62	2.85	0	-5133	24083	23366	22733	22016	21383	23725	22375	130	6750	500	16760	50	1	26040677	5872	10.91	0.93	12	0.03	2067.00	24130.00	28050	20230316	-19.61	13291	20221011	69.66	28050	-19.61	20230316	13850	62.82	20230106	28050	-19.61	20230316	13500	67.04	20221011	2.28	N	001530	500	130 억	742853	N	N	4	N	N
84	20230615	150235	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22700	800	2	3.65	6632195650	290907	115.89	22100	23450	22100	28450	15350	21900	22798.34	2.82	0	5419	23800	22850	22350	21400	20900	22600	21150	130	6550	500	16200	50	1	26040677	5911	10.98	0.94	12	1.12	2067.00	24130.00	28050	20230316	-19.07	13291	20221011	70.79	28050	-19.07	20230316	13850	63.90	20230106	28050	-19.07	20230316	13500	68.15	20221011	2.29	N	001530	500	130 억	733854	N	N	25	N	N
85	20230615	141116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22650	750	2	3.42	6248919750	274052	109.17	22100	23450	22100	28450	15350	21900	22801.95	2.82	0	8716	23800	22850	22350	21400	20900	22600	21150	130	6550	500	16200	50	1	26040677	5898	10.96	0.94	12	1.05	2067.00	24130.00	28050	20230316	-19.25	13291	20221011	70.42	28050	-19.25	20230316	13850	63.54	20230106	28050	-19.25	20230316	13500	67.78	20221011	2.29	N	001530	500	130 억	733854	N	N	25	N	N
86	20230615	130214	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22650	750	2	3.42	5841821250	256033	101.99	22100	23450	22100	28450	15350	21900	22816.67	2.82	0	7182	23800	22850	22350	21400	20900	22600	21150	130	6550	500	16200	50	1	26040677	5898	10.96	0.94	12	0.98	2067.00	24130.00	28050	20230316	-19.25	13291	20221011	70.42	28050	-19.25	20230316	13850	63.54	20230106	28050	-19.25	20230316	13500	67.78	20221011	2.29	N	001530	500	130 억	733854	N	N	25	N	N
87	20230615	120606	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22600	700	2	3.20	5436621050	238062	94.84	22100	23450	22100	28450	15350	21900	22837.00	2.82	0	6947	23800	22850	22350	21400	20900	22600	21150	130	6550	500	16200	50	1	26040677	5885	10.93	0.94	12	0.91	2067.00	24130.00	28050	20230316	-19.43	13291	20221011	70.04	28050	-19.43	20230316	13850	63.18	20230106	28050	-19.43	20230316	13500	67.41	20221011	2.29	N	001530	500	130 억	733854	N	N	25	N	N
88	20230615	110631	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	22400	500	2	2.28	4758247400	207887	82.81	22100	23450	22100	28450	15350	21900	22888.62	2.82	0	7417	23800	22850	22350	21400	20900	22600	21150	130	6550	500	16200	50	1	26040677	5833	10.84	0.93	12	0.80	2067.00	24130.00	28050	20230316	-20.14	13291	20221011	68.54	28050	-20.14	20230316	13850	61.73	20230106	28050	-20.14	20230316	13500	65.93	20221011	2.29	N	001530	500	130 억	733854	N	N	25	N	N
89	20230611	184740	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	21300	250	2	1.19	1600972200	75223	85.71	21200	21650	21100	27350	14750	21050	21283.30	3.05	-7057	-6908	21550	21300	21100	20850	20650	21200	20750	130	6300	500	15570	50	1	26040677	5547	10.30	0.88	12	0.29	2067.00	24130.00	28050	20230316	-24.06	13291	20221011	60.26	28050	-24.06	20230316	13850	53.79	20230106	28050	-24.06	20230316	13500	57.78	20221011	2.21	N	001530	500	130 억	794868	N	N	7	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History