KissMeData/023530/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 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	160326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	68600	-400	5	-0.58	6003765100	87439	47.95	69000	69300	68100	89700	48300	69000	68662.81	9.27	0	-36198	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19406	-5.98	0.20	12	0.31	-11473.00	338348.00	105000	20220701	-34.67	68000	20230629	0.88	102000	-32.75	20230118	68000	0.88	20230629	105000	-34.67	20220701	68000	0.88	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	23721	N	N
3	20230630	150328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	68700	-300	5	-0.43	4352812000	63356	34.74	69000	69300	68100	89700	48300	69000	68704.02	9.27	0	-26949	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19434	-5.99	0.20	12	0.22	-11473.00	338348.00	105000	20220701	-34.57	68000	20230629	1.03	102000	-32.65	20230118	68000	1.03	20230629	105000	-34.57	20220701	68000	1.03	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	56248	N	N
4	20230630	140328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	69000	0	3	0.00	3257294200	47434	26.01	69000	69300	68100	89700	48300	69000	68670.02	9.27	0	-19987	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19519	-6.01	0.20	12	0.17	-11473.00	338348.00	105000	20220701	-34.29	68000	20230629	1.47	102000	-32.35	20230118	68000	1.47	20230629	105000	-34.29	20220701	68000	1.47	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	56248	N	N
5	20230630	130328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	69100	100	2	0.14	2732033400	39836	21.85	69000	69100	68100	89700	48300	69000	68582.01	9.27	0	-16999	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19548	-6.02	0.20	12	0.14	-11473.00	338348.00	105000	20220701	-34.19	68000	20230629	1.62	102000	-32.25	20230118	68000	1.62	20230629	105000	-34.19	20220701	68000	1.62	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	56248	N	N
6	20230630	120325	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	68600	-400	5	-0.58	2061468800	30096	16.50	69000	69000	68100	89700	48300	69000	68496.42	9.27	0	-15817	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19406	-5.98	0.20	12	0.11	-11473.00	338348.00	105000	20220701	-34.67	68000	20230629	0.88	102000	-32.75	20230118	68000	0.88	20230629	105000	-34.67	20220701	68000	0.88	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	56248	N	N
7	20230630	110327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	68600	-400	5	-0.58	1798118500	26260	14.40	69000	69000	68100	89700	48300	69000	68473.65	9.27	0	-15446	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19406	-5.98	0.20	12	0.09	-11473.00	338348.00	105000	20220701	-34.67	68000	20230629	0.88	102000	-32.75	20230118	68000	0.88	20230629	105000	-34.67	20220701	68000	0.88	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	56248	N	N
8	20230630	100327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	68500	-500	5	-0.72	1283081400	18742	10.28	69000	69000	68100	89700	48300	69000	68460.19	9.27	0	-12944	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19378	-5.97	0.20	12	0.07	-11473.00	338348.00	105000	20220701	-34.76	68000	20230629	0.74	102000	-32.84	20230118	68000	0.74	20230629	105000	-34.76	20220701	68000	0.74	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	56248	N	N
9	20230630	090328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	68700	-300	5	-0.43	117138800	1699	0.93	69000	69000	68500	89700	48300	69000	68945.70	9.27	0	-903	72600	70800	69400	67600	66200	70100	66900	1414	20700	5000	53820	100	1	28288755	19434	-5.99	0.20	12	0.01	-11473.00	338348.00	105000	20220701	-34.57	68000	20230629	1.03	102000	-32.65	20230118	68000	1.03	20230629	105000	-34.57	20220701	68000	1.03	20230629	0.73	Y	023530	5000	1414 억	2622302	N	N	56248	N	N
10	20230629	160327	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	69000	-2100	5	-2.95	12672501500	182124	345.64	71100	71200	68000	92400	49800	71100	69583.05	9.36	0	-31666	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	19519	-6.01	0.20	12	0.64	-11473.00	338348.00	105000	20220701	-34.29	68000	20230629	1.47	102000	-32.35	20230118	68000	1.47	20230629	105000	-34.29	20220701	68000	1.47	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	56248	N	N
11	20230629	150325	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	68500	-2600	5	-3.66	10259511900	146943	278.87	71100	71200	68300	92400	49800	71100	69819.67	9.36	0	-29595	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	19378	-5.97	0.20	12	0.52	-11473.00	338348.00	105000	20220701	-34.76	68300	20230629	0.29	102000	-32.84	20230118	68300	0.29	20230629	105000	-34.76	20220701	68300	0.29	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	13474	N	N
12	20230629	140324	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	69800	-1300	5	-1.83	6488266100	92358	175.28	71100	71200	69700	92400	49800	71100	70251.26	9.36	0	-15367	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	19746	-6.08	0.21	12	0.33	-11473.00	338348.00	105000	20220701	-33.52	69700	20230629	0.14	102000	-31.57	20230118	69700	0.14	20230629	105000	-33.52	20220701	69700	0.14	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	13474	N	N
13	20230629	130325	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	70000	-1100	5	-1.55	4580541400	65048	123.45	71100	71200	70000	92400	49800	71100	70417.87	9.36	0	-14960	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	19802	-6.10	0.21	12	0.23	-11473.00	338348.00	105000	20220701	-33.33	70000	20230629	0.00	102000	-31.37	20230118	70000	0.00	20230629	105000	-33.33	20220701	70000	0.00	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	13474	N	N
14	20230629	120326	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	70200	-900	5	-1.27	3782303200	53663	101.84	71100	71200	70100	92400	49800	71100	70482.51	9.36	0	-12054	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	19859	-6.12	0.21	12	0.19	-11473.00	338348.00	105000	20220701	-33.14	70100	20230629	0.14	102000	-31.18	20230118	70100	0.14	20230629	105000	-33.14	20220701	70100	0.14	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	13474	N	N
15	20230629	110326	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	70200	-900	5	-1.27	2873680000	40720	77.28	71100	71200	70100	92400	49800	71100	70571.71	9.36	0	-6618	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	19859	-6.12	0.21	12	0.14	-11473.00	338348.00	105000	20220701	-33.14	70100	20230629	0.14	102000	-31.18	20230118	70100	0.14	20230629	105000	-33.14	20220701	70100	0.14	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	13474	N	N
16	20230629	100326	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	70700	-400	5	-0.56	1729410600	24464	46.43	71100	71200	70300	92400	49800	71100	70692.06	9.36	0	-8483	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	20000	-6.16	0.21	12	0.09	-11473.00	338348.00	105000	20220701	-32.67	70300	20230629	0.57	102000	-30.69	20230118	70300	0.57	20230629	105000	-32.67	20220701	70300	0.57	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	13474	N	N
17	20230629	090326	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	70800	-300	5	-0.42	210252400	2961	5.62	71100	71200	70700	92400	49800	71100	71007.23	9.36	0	-2165	72166	71632	71366	70832	70566	71500	70700	1414	21300	5000	55450	100	1	28288755	20028	-6.17	0.21	12	0.01	-11473.00	338348.00	105000	20220701	-32.57	70700	20230629	0.14	102000	-30.59	20230118	70700	0.14	20230629	105000	-32.57	20220701	70700	0.14	20230629	0.74	Y	023530	5000	1414 억	2648226	N	N	13474	N	N
18	20230628	160323	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71100	-500	5	-0.70	3758733900	52669	74.86	71600	71900	71100	93000	50200	71600	71365.23	9.40	16	-4424	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20113	-6.20	0.21	12	0.19	-11473.00	338348.00	105000	20220701	-32.29	70700	20230626	0.57	102000	-30.29	20230118	70700	0.57	20230626	105000	-32.29	20220701	70700	0.57	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	13474	N	N
19	20230628	150325	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71200	-400	5	-0.56	3198853300	44800	63.68	71600	71900	71100	93000	50200	71600	71402.98	9.40	16	-2534	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20142	-6.21	0.21	12	0.16	-11473.00	338348.00	105000	20220701	-32.19	70700	20230626	0.71	102000	-30.20	20230118	70700	0.71	20230626	105000	-32.19	20220701	70700	0.71	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	26117	N	N
20	20230628	140323	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71400	-200	5	-0.28	2315531500	32394	46.04	71600	71900	71100	93000	50200	71600	71480.26	9.40	16	-2094	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20198	-6.22	0.21	12	0.11	-11473.00	338348.00	105000	20220701	-32.00	70700	20230626	0.99	102000	-30.00	20230118	70700	0.99	20230626	105000	-32.00	20220701	70700	0.99	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	26117	N	N
21	20230628	130324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71500	-100	5	-0.14	1836309700	25689	36.51	71600	71900	71100	93000	50200	71600	71482.33	9.40	16	-2648	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20226	-6.23	0.21	12	0.09	-11473.00	338348.00	105000	20220701	-31.90	70700	20230626	1.13	102000	-29.90	20230118	70700	1.13	20230626	105000	-31.90	20220701	70700	1.13	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	26117	N	N
22	20230628	120257	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71400	-200	5	-0.28	1418054900	19841	28.20	71600	71900	71100	93000	50200	71600	71470.94	9.40	16	-2887	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20198	-6.22	0.21	12	0.07	-11473.00	338348.00	105000	20220701	-32.00	70700	20230626	0.99	102000	-30.00	20230118	70700	0.99	20230626	105000	-32.00	20220701	70700	0.99	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	26117	N	N
23	20230628	110326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71200	-400	5	-0.56	1174254300	16426	23.35	71600	71900	71100	93000	50200	71600	71487.54	9.40	16	-3149	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20142	-6.21	0.21	12	0.06	-11473.00	338348.00	105000	20220701	-32.19	70700	20230626	0.71	102000	-30.20	20230118	70700	0.71	20230626	105000	-32.19	20220701	70700	0.71	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	26117	N	N
24	20230628	100324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71500	-100	5	-0.14	604574400	8435	11.99	71600	71900	71400	93000	50200	71600	71674.50	9.40	16	-86	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20226	-6.23	0.21	12	0.03	-11473.00	338348.00	105000	20220701	-31.90	70700	20230626	1.13	102000	-29.90	20230118	70700	1.13	20230626	105000	-31.90	20220701	70700	1.13	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	26117	N	N
25	20230628	090324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	71700	100	2	0.14	74722300	1042	1.48	71600	71900	71600	93000	50200	71600	71710.46	9.40	16	295	72333	71966	71333	70966	70333	72150	71150	1414	21400	5000	55840	100	1	28288755	20283	-6.25	0.21	12	0.00	-11473.00	338348.00	105000	20220701	-31.71	70700	20230626	1.41	102000	-29.71	20230118	70700	1.41	20230626	105000	-31.71	20220701	70700	1.41	20230626	0.73	Y	023530	5000	1414 억	2658620	N	N	26117	N	N
26	20230627	160325	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71600	400	2	0.56	5012539100	70330	82.97	70700	71700	70700	92500	49900	71200	71270.92	9.41	0	915	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20255	-6.24	0.21	12	0.25	-11473.00	338348.00	105000	20220701	-31.81	70700	20230627	1.27	102000	-29.80	20230118	70700	1.27	20230627	105000	-31.81	20220701	70700	1.27	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	26117	N	N
27	20230627	150327	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71200	0	3	0.00	4266787000	59892	70.66	70700	71700	70700	92500	49900	71200	71241.35	9.41	0	2336	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20142	-6.21	0.21	12	0.21	-11473.00	338348.00	105000	20220701	-32.19	70700	20230627	0.71	102000	-30.20	20230118	70700	0.71	20230627	105000	-32.19	20220701	70700	0.71	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	17335	N	N
28	20230627	140328	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71200	0	3	0.00	3170908500	44489	52.49	70700	71700	70700	92500	49900	71200	71273.99	9.41	0	-1316	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20142	-6.21	0.21	12	0.16	-11473.00	338348.00	105000	20220701	-32.19	70700	20230627	0.71	102000	-30.20	20230118	70700	0.71	20230627	105000	-32.19	20220701	70700	0.71	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	17335	N	N
29	20230627	130329	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71100	-100	5	-0.14	2566838000	36000	42.47	70700	71700	70700	92500	49900	71200	71301.06	9.41	0	-758	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20113	-6.20	0.21	12	0.13	-11473.00	338348.00	105000	20220701	-32.29	70700	20230627	0.57	102000	-30.29	20230118	70700	0.57	20230627	105000	-32.29	20220701	70700	0.57	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	17335	N	N
30	20230627	120331	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71200	0	3	0.00	2232558100	31308	36.94	70700	71700	70700	92500	49900	71200	71309.52	9.41	0	210	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20142	-6.21	0.21	12	0.11	-11473.00	338348.00	105000	20220701	-32.19	70700	20230627	0.71	102000	-30.20	20230118	70700	0.71	20230627	105000	-32.19	20220701	70700	0.71	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	17335	N	N
31	20230627	110329	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71600	400	2	0.56	1805023200	25326	29.88	70700	71600	70700	92500	49900	71200	71271.55	9.41	0	359	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20255	-6.24	0.21	12	0.09	-11473.00	338348.00	105000	20220701	-31.81	70700	20230627	1.27	102000	-29.80	20230118	70700	1.27	20230627	105000	-31.81	20220701	70700	1.27	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	17335	N	N
32	20230627	100323	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71200	0	3	0.00	1337514300	18778	22.15	70700	71500	70700	92500	49900	71200	71227.73	9.41	0	-1518	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20142	-6.21	0.21	12	0.07	-11473.00	338348.00	105000	20220701	-32.19	70700	20230627	0.71	102000	-30.20	20230118	70700	0.71	20230627	105000	-32.19	20220701	70700	0.71	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	17335	N	N
33	20230627	090324	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	70900	-300	5	-0.42	46965400	664	0.78	70700	70900	70700	92500	49900	71200	70729.61	9.41	0	-142	72333	71766	71233	70666	70133	71500	70400	1414	21300	5000	55530	100	1	28288755	20057	-6.18	0.21	12	0.00	-11473.00	338348.00	105000	20220701	-32.48	70700	20230627	0.28	102000	-30.49	20230118	70700	0.28	20230627	105000	-32.48	20220701	70700	0.28	20230627	0.72	Y	023530	5000	1414 억	2662203	N	N	17335	N	N
34	20230626	160323	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71200	-1100	5	-1.52	5998491800	84426	47.99	71600	71800	70700	93900	50700	72300	71050.28	9.38	0	-13802	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20142	-6.21	0.21	12	0.30	-11473.00	338348.00	105000	20220701	-32.19	70700	20230626	0.71	102000	-30.20	20230118	70700	0.71	20230626	105000	-32.19	20220701	70700	0.71	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	17321	N	N
35	20230626	150326	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71100	-1200	5	-1.66	5585219100	78620	44.69	71600	71800	70700	93900	50700	72300	71040.69	9.38	0	-14760	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20113	-6.20	0.21	12	0.28	-11473.00	338348.00	105000	20220701	-32.29	70700	20230626	0.57	102000	-30.29	20230118	70700	0.57	20230626	105000	-32.29	20220701	70700	0.57	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	25295	N	N
36	20230626	140325	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	70900	-1400	5	-1.94	5061488000	71246	40.50	71600	71800	70700	93900	50700	72300	71042.42	9.38	0	-16959	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20057	-6.18	0.21	12	0.25	-11473.00	338348.00	105000	20220701	-32.48	70700	20230626	0.28	102000	-30.49	20230118	70700	0.28	20230626	105000	-32.48	20220701	70700	0.28	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	25295	N	N
37	20230626	130325	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71100	-1200	5	-1.66	3139644500	44146	25.09	71600	71800	70700	93900	50700	72300	71119.57	9.38	0	-7952	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20113	-6.20	0.21	12	0.16	-11473.00	338348.00	105000	20220701	-32.29	70700	20230626	0.57	102000	-30.29	20230118	70700	0.57	20230626	105000	-32.29	20220701	70700	0.57	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	25295	N	N
38	20230626	120323	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71100	-1200	5	-1.66	2766202100	38895	22.11	71600	71800	70700	93900	50700	72300	71119.74	9.38	0	-9455	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20113	-6.20	0.21	12	0.14	-11473.00	338348.00	105000	20220701	-32.29	70700	20230626	0.57	102000	-30.29	20230118	70700	0.57	20230626	105000	-32.29	20220701	70700	0.57	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	25295	N	N
39	20230626	110322	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71000	-1300	5	-1.80	2236739300	31450	17.88	71600	71800	70700	93900	50700	72300	71120.49	9.38	0	-9399	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20085	-6.19	0.21	12	0.11	-11473.00	338348.00	105000	20220701	-32.38	70700	20230626	0.42	102000	-30.39	20230118	70700	0.42	20230626	105000	-32.38	20220701	70700	0.42	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	25295	N	N
40	20230626	100324	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71300	-1000	5	-1.38	1306478500	18362	10.44	71600	71800	70700	93900	50700	72300	71151.21	9.38	0	-5164	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20170	-6.21	0.21	12	0.06	-11473.00	338348.00	105000	20220701	-32.10	70700	20230626	0.85	102000	-30.10	20230118	70700	0.85	20230626	105000	-32.10	20220701	70700	0.85	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	25295	N	N
41	20230626	090324	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71500	-800	5	-1.11	148989000	2081	1.18	71600	71800	71500	93900	50700	72300	71594.91	9.38	0	-945	75900	74100	73000	71200	70100	73550	70650	1414	21600	5000	56390	100	1	28288755	20226	-6.23	0.21	12	0.01	-11473.00	338348.00	105000	20220701	-31.90	71500	20230626	0.00	102000	-29.90	20230118	71500	0.00	20230626	105000	-31.90	20220701	71500	0.00	20230626	0.72	Y	023530	5000	1414 억	2653251	N	N	25295	N	N
42	20230623	160521	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	72300	-2400	5	-3.21	12676087300	174783	207.58	74700	74800	71900	97100	52300	74700	72524.75	9.62	0	-14018	75766	75232	74866	74332	73966	75050	74150	1414	22400	5000	58260	100	1	28288755	20453	-6.30	0.21	12	0.62	-11473.00	338348.00	105000	20220701	-31.14	71900	20230623	0.56	102000	-29.12	20230118	71900	0.56	20230623	105000	-31.14	20220701	71900	0.56	20230623	0.70	Y	023530	5000	1414 억	2720740	N	N	24313	N	N
43	20230623	140252	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	71900	-2800	5	-3.75	10276060600	141488	168.04	74700	74800	71900	97100	52300	74700	72628.50	9.62	0	-14212	75766	75232	74866	74332	73966	75050	74150	1414	22400	5000	58260	100	1	28288755	20340	-6.27	0.21	12	0.50	-11473.00	338348.00	105000	20220701	-31.52	71900	20230623	0.00	102000	-29.51	20230118	71900	0.00	20230623	105000	-31.52	20220701	71900	0.00	20230623	0.70	Y	023530	5000	1414 억	2720740	N	N	17363	N	N
44	20230622	160316	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	74700	-400	5	-0.53	5634075200	75294	32.38	75400	75400	74500	97600	52600	75100	74827.70	9.68	16	-10720	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21132	-6.51	0.22	12	0.27	-11473.00	338348.00	105000	20220701	-28.86	74500	20230622	0.27	102000	-26.76	20230118	74500	0.27	20230622	105000	-28.86	20220701	74500	0.27	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	17363	N	N
45	20230622	150631	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	74600	-500	5	-0.67	4797884100	64095	27.56	75400	75400	74500	97600	52600	75100	74855.82	9.68	16	-8059	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21103	-6.50	0.22	12	0.23	-11473.00	338348.00	105000	20220701	-28.95	74500	20230622	0.13	102000	-26.86	20230118	74500	0.13	20230622	105000	-28.95	20220701	74500	0.13	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	34885	N	N
46	20230622	140857	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	74800	-300	5	-0.40	3957963900	52863	22.73	75400	75400	74500	97600	52600	75100	74872.10	9.68	16	-7902	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21160	-6.52	0.22	12	0.19	-11473.00	338348.00	105000	20220701	-28.76	74500	20230622	0.40	102000	-26.67	20230118	74500	0.40	20230622	105000	-28.76	20220701	74500	0.40	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	34885	N	N
47	20230622	130945	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	74700	-400	5	-0.53	3356301500	44821	19.27	75400	75400	74500	97600	52600	75100	74882.34	9.68	16	-7284	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21132	-6.51	0.22	12	0.16	-11473.00	338348.00	105000	20220701	-28.86	74500	20230622	0.27	102000	-26.76	20230118	74500	0.27	20230622	105000	-28.86	20220701	74500	0.27	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	34885	N	N
48	20230622	120655	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	74700	-400	5	-0.53	2617590900	34943	15.03	75400	75400	74500	97600	52600	75100	74910.31	9.68	16	-5882	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21132	-6.51	0.22	12	0.12	-11473.00	338348.00	105000	20220701	-28.86	74500	20230622	0.27	102000	-26.76	20230118	74500	0.27	20230622	105000	-28.86	20220701	74500	0.27	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	34885	N	N
49	20230622	110515	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	74700	-400	5	-0.53	1941950100	25896	11.14	75400	75400	74500	97600	52600	75100	74990.35	9.68	16	-3842	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21132	-6.51	0.22	12	0.09	-11473.00	338348.00	105000	20220701	-28.86	74500	20230622	0.27	102000	-26.76	20230118	74500	0.27	20230622	105000	-28.86	20220701	74500	0.27	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	34885	N	N
50	20230622	100214	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75300	200	2	0.27	1240207100	16541	7.11	75400	75400	74500	97600	52600	75100	74977.76	9.68	16	-1388	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21301	-6.56	0.22	12	0.06	-11473.00	338348.00	105000	20220701	-28.29	74500	20230622	1.07	102000	-26.18	20230118	74500	1.07	20230622	105000	-28.29	20220701	74500	1.07	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	34885	N	N
51	20230622	090720	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	74800	-300	5	-0.40	519303900	6946	2.99	75400	75400	74500	97600	52600	75100	74763.01	9.68	16	-786	79233	77166	76033	73966	72833	76600	73400	1414	22500	5000	58570	100	1	28288755	21160	-6.52	0.22	12	0.02	-11473.00	338348.00	105000	20220701	-28.76	74500	20230622	0.40	102000	-26.67	20230118	74500	0.40	20230622	105000	-28.76	20220701	74500	0.40	20230622	0.69	Y	023530	5000	1414 억	2737807	N	N	34885	N	N
52	20230621	160230	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75100	-3100	5	-3.96	15155398900	199873	312.40	78100	78100	74900	101600	54800	78200	75825.50	9.87	16	-53323	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21245	-6.55	0.22	12	0.71	-11473.00	338348.00	105000	20220701	-28.48	74900	20230621	0.27	102000	-26.37	20230118	74900	0.27	20230621	105000	-28.48	20220701	74900	0.27	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	34885	N	N
53	20230621	150126	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75000	-3200	5	-4.09	14384755300	189605	296.35	78100	78100	74900	101600	54800	78200	75866.92	9.87	16	-48193	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21217	-6.54	0.22	12	0.67	-11473.00	338348.00	105000	20220701	-28.57	74900	20230621	0.13	102000	-26.47	20230118	74900	0.13	20230621	105000	-28.57	20220701	74900	0.13	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	6074	N	N
54	20230621	140603	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75200	-3000	5	-3.84	12172492500	160141	250.30	78100	78100	75200	101600	54800	78200	76011.05	9.87	16	-38488	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21273	-6.55	0.22	12	0.57	-11473.00	338348.00	105000	20220701	-28.38	75200	20230621	0.00	102000	-26.27	20230118	75200	0.00	20230621	105000	-28.38	20220701	75200	0.00	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	6074	N	N
55	20230621	130210	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75300	-2900	5	-3.71	11294347000	148485	232.08	78100	78100	75200	101600	54800	78200	76063.85	9.87	16	-34170	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21301	-6.56	0.22	12	0.52	-11473.00	338348.00	105000	20220701	-28.29	75200	20230621	0.13	102000	-26.18	20230118	75200	0.13	20230621	105000	-28.29	20220701	75200	0.13	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	6074	N	N
56	20230621	120903	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75500	-2700	5	-3.45	9827583200	129002	201.63	78100	78100	75400	101600	54800	78200	76181.59	9.87	16	-28670	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21358	-6.58	0.22	12	0.46	-11473.00	338348.00	105000	20220701	-28.10	75400	20230621	0.13	102000	-25.98	20230118	75400	0.13	20230621	105000	-28.10	20220701	75400	0.13	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	6074	N	N
57	20230621	110655	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75700	-2500	5	-3.20	8418195300	110364	172.50	78100	78100	75400	101600	54800	78200	76276.59	9.87	16	-25365	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21415	-6.60	0.22	12	0.39	-11473.00	338348.00	105000	20220701	-27.90	75400	20230621	0.40	102000	-25.78	20230118	75400	0.40	20230621	105000	-27.90	20220701	75400	0.40	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	6074	N	N
58	20230621	100545	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	75900	-2300	5	-2.94	5050439600	65829	102.89	78100	78100	75900	101600	54800	78200	76720.52	9.87	16	-31441	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21471	-6.62	0.22	12	0.23	-11473.00	338348.00	105000	20220701	-27.71	75900	20230621	0.00	102000	-25.59	20230118	75900	0.00	20230621	105000	-27.71	20220701	75900	0.00	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	6074	N	N
59	20230621	090819	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	77300	-900	5	-1.15	835726700	10783	16.85	78100	78100	77200	101600	54800	78200	77503.91	9.87	16	-6940	79733	78966	78533	77766	77333	78750	77550	1414	23400	5000	60990	100	1	28288755	21867	-6.74	0.23	12	0.04	-11473.00	338348.00	105000	20220701	-26.38	77200	20230621	0.13	102000	-24.22	20230118	77200	0.13	20230621	105000	-26.38	20220701	77200	0.13	20230621	0.70	Y	023530	5000	1414 억	2790887	N	N	6074	N	N
60	20230620	160109	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78200	-600	5	-0.76	5026762200	63914	135.85	78700	79300	78100	102400	55200	78800	78648.84	9.97	-4435	-29675	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22122	-6.82	0.23	12	0.23	-11473.00	338348.00	105000	20220701	-25.52	77600	20230316	0.77	102000	-23.33	20230118	77600	0.77	20230316	105000	-25.52	20220701	77600	0.77	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	6074	N	N
61	20230620	150207	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78300	-500	5	-0.63	4361285000	55409	117.77	78700	79300	78200	102400	55200	78800	78710.77	9.97	-4435	-26853	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22150	-6.82	0.23	12	0.20	-11473.00	338348.00	105000	20220701	-25.43	77600	20230316	0.90	102000	-23.24	20230118	77600	0.90	20230316	105000	-25.43	20220701	77600	0.90	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	9611	N	N
62	20230620	140304	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78600	-200	5	-0.25	2975279300	37753	80.24	78700	79300	78600	102400	55200	78800	78809.08	9.97	-4435	-18701	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22235	-6.85	0.23	12	0.13	-11473.00	338348.00	105000	20220701	-25.14	77600	20230316	1.29	102000	-22.94	20230118	77600	1.29	20230316	105000	-25.14	20220701	77600	1.29	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	9611	N	N
63	20230620	130858	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78700	-100	5	-0.13	2548697100	32334	68.73	78700	79300	78600	102400	55200	78800	78824.06	9.97	-4435	-15715	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22263	-6.86	0.23	12	0.11	-11473.00	338348.00	105000	20220701	-25.05	77600	20230316	1.42	102000	-22.84	20230118	77600	1.42	20230316	105000	-25.05	20220701	77600	1.42	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	9611	N	N
64	20230620	120429	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78800	0	3	0.00	2034585700	25808	54.85	78700	79300	78600	102400	55200	78800	78835.47	9.97	-4435	-13580	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22292	-6.87	0.23	12	0.09	-11473.00	338348.00	105000	20220701	-24.95	77600	20230316	1.55	102000	-22.75	20230118	77600	1.55	20230316	105000	-24.95	20220701	77600	1.55	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	9611	N	N
65	20230620	110529	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78700	-100	5	-0.13	1439031800	18240	38.77	78700	79300	78600	102400	55200	78800	78894.29	9.97	-4435	-9386	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22263	-6.86	0.23	12	0.06	-11473.00	338348.00	105000	20220701	-25.05	77600	20230316	1.42	102000	-22.84	20230118	77600	1.42	20230316	105000	-25.05	20220701	77600	1.42	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	9611	N	N
66	20230620	100106	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78800	0	3	0.00	786256000	9954	21.16	78700	79300	78700	102400	55200	78800	78988.95	9.97	-4435	-4178	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22292	-6.87	0.23	12	0.04	-11473.00	338348.00	105000	20220701	-24.95	77600	20230316	1.55	102000	-22.75	20230118	77600	1.55	20230316	105000	-24.95	20220701	77600	1.55	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	9611	N	N
67	20230620	090947	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79100	300	2	0.38	215984700	2736	5.82	78700	79200	78700	102400	55200	78800	78941.78	9.97	-4435	-180	80066	79432	79066	78432	78066	79250	78250	1414	23600	5000	61460	100	1	28288755	22376	-6.89	0.23	12	0.01	-11473.00	338348.00	105000	20220701	-24.67	77600	20230316	1.93	102000	-22.45	20230118	77600	1.93	20230316	105000	-24.67	20220701	77600	1.93	20230316	0.68	Y	023530	5000	1414 억	2821653	N	N	9611	N	N
68	20230619	160419	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78800	-200	5	-0.25	3711802100	47005	44.55	79200	79700	78700	102700	55300	79000	78966.16	10.05	0	-16890	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22292	-6.87	0.23	12	0.17	-11473.00	338348.00	105000	20220701	-24.95	77600	20230316	1.55	102000	-22.75	20230118	77600	1.55	20230316	105000	-24.95	20220701	77600	1.55	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	9611	N	N
69	20230619	150509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78800	-200	5	-0.25	3228211600	40867	38.73	79200	79700	78700	102700	55300	79000	78993.11	10.05	0	-13513	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22292	-6.87	0.23	12	0.14	-11473.00	338348.00	105000	20220701	-24.95	77600	20230316	1.55	102000	-22.75	20230118	77600	1.55	20230316	105000	-24.95	20220701	77600	1.55	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	13745	N	N
70	20230619	140520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78900	-100	5	-0.13	2716554800	34373	32.58	79200	79700	78700	102700	55300	79000	79031.67	10.05	0	-9824	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22320	-6.88	0.23	12	0.12	-11473.00	338348.00	105000	20220701	-24.86	77600	20230316	1.68	102000	-22.65	20230118	77600	1.68	20230316	105000	-24.86	20220701	77600	1.68	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	13745	N	N
71	20230619	130917	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78900	-100	5	-0.13	2296275300	29047	27.53	79200	79700	78700	102700	55300	79000	79053.82	10.05	0	-7450	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22320	-6.88	0.23	12	0.10	-11473.00	338348.00	105000	20220701	-24.86	77600	20230316	1.68	102000	-22.65	20230118	77600	1.68	20230316	105000	-24.86	20220701	77600	1.68	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	13745	N	N
72	20230619	120655	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	78800	-200	5	-0.25	1568410200	19811	18.78	79200	79700	78700	102700	55300	79000	79168.82	10.05	0	-4076	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22292	-6.87	0.23	12	0.07	-11473.00	338348.00	105000	20220701	-24.95	77600	20230316	1.55	102000	-22.75	20230118	77600	1.55	20230316	105000	-24.95	20220701	77600	1.55	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	13745	N	N
73	20230619	111021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79000	0	3	0.00	1127564600	14216	13.47	79200	79700	78900	102700	55300	79000	79317.03	10.05	0	-2690	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22348	-6.89	0.23	12	0.05	-11473.00	338348.00	105000	20220701	-24.76	77600	20230316	1.80	102000	-22.55	20230118	77600	1.80	20230316	105000	-24.76	20220701	77600	1.80	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	13745	N	N
74	20230619	100839	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79000	0	3	0.00	950355600	11972	11.35	79200	79700	79000	102700	55300	79000	79382.16	10.05	0	-1553	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22348	-6.89	0.23	12	0.04	-11473.00	338348.00	105000	20220701	-24.76	77600	20230316	1.80	102000	-22.55	20230118	77600	1.80	20230316	105000	-24.76	20220701	77600	1.80	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	13745	N	N
75	20230619	090332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79400	400	2	0.51	82623900	1043	0.99	79200	79500	79100	102700	55300	79000	79221.80	10.05	0	696	81200	80100	79400	78300	77600	79750	77950	1414	23700	5000	61620	100	1	28288755	22461	-6.92	0.23	12	0.00	-11473.00	338348.00	105000	20220701	-24.38	77600	20230316	2.32	102000	-22.16	20230118	77600	2.32	20230316	105000	-24.38	20220701	77600	2.32	20230316	0.68	Y	023530	5000	1414 억	2842262	N	N	13745	N	N
76	20230616	160649	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79000	-800	5	-1.00	8329800700	105254	209.72	79800	80500	78700	103700	55900	79800	79140.13	10.20	16	-23509	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22348	-6.89	0.23	12	0.37	-11473.00	338348.00	105000	20220701	-24.76	77600	20230316	1.80	102000	-22.55	20230118	77600	1.80	20230316	105000	-24.76	20220701	77600	1.80	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	13745	N	N
77	20230616	150625	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79100	-700	5	-0.88	6948796600	87778	174.90	79800	80500	78700	103700	55900	79800	79163.31	10.20	16	-23972	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22376	-6.89	0.23	12	0.31	-11473.00	338348.00	105000	20220701	-24.67	77600	20230316	1.93	102000	-22.45	20230118	77600	1.93	20230316	105000	-24.67	20220701	77600	1.93	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	7363	N	N
78	20230616	141013	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79100	-700	5	-0.88	4801586600	60634	120.82	79800	80500	78700	103700	55900	79800	79189.67	10.20	16	-16057	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22376	-6.89	0.23	12	0.21	-11473.00	338348.00	105000	20220701	-24.67	77600	20230316	1.93	102000	-22.45	20230118	77600	1.93	20230316	105000	-24.67	20220701	77600	1.93	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	7363	N	N
79	20230616	130546	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79000	-800	5	-1.00	3926353400	49558	98.75	79800	80500	78700	103700	55900	79800	79227.44	10.20	16	-13125	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22348	-6.89	0.23	12	0.18	-11473.00	338348.00	105000	20220701	-24.76	77600	20230316	1.80	102000	-22.55	20230118	77600	1.80	20230316	105000	-24.76	20220701	77600	1.80	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	7363	N	N
80	20230616	121005	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79200	-600	5	-0.75	3438783300	43391	86.46	79800	80500	78700	103700	55900	79800	79251.07	10.20	16	-10715	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22405	-6.90	0.23	12	0.15	-11473.00	338348.00	105000	20220701	-24.57	77600	20230316	2.06	102000	-22.35	20230118	77600	2.06	20230316	105000	-24.57	20220701	77600	2.06	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	7363	N	N
81	20230616	110738	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79000	-800	5	-1.00	2802903900	35339	70.41	79800	80500	78700	103700	55900	79800	79314.75	10.20	16	-7123	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22348	-6.89	0.23	12	0.12	-11473.00	338348.00	105000	20220701	-24.76	77600	20230316	1.80	102000	-22.55	20230118	77600	1.80	20230316	105000	-24.76	20220701	77600	1.80	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	7363	N	N
82	20230616	100146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79900	100	2	0.13	572081500	7142	14.23	79800	80500	79800	103700	55900	79800	80101.02	10.20	16	-867	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22603	-6.96	0.24	12	0.03	-11473.00	338348.00	105000	20220701	-23.90	77600	20230316	2.96	102000	-21.67	20230118	77600	2.96	20230316	105000	-23.90	20220701	77600	2.96	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	7363	N	N
83	20230616	090711	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	80200	400	2	0.50	103299200	1291	2.57	79800	80300	79800	103700	55900	79800	80014.87	10.20	16	-301	81066	80432	80066	79432	79066	80250	79250	1414	23900	5000	62240	100	1	28288755	22688	-6.99	0.24	12	0.00	-11473.00	338348.00	105000	20220701	-23.62	77600	20230316	3.35	102000	-21.37	20230118	77600	3.35	20230316	105000	-23.62	20220701	77600	3.35	20230316	0.68	Y	023530	5000	1414 억	2885014	N	N	7363	N	N
84	20230615	150310	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	79800	-400	5	-0.50	3107092200	38751	92.00	80700	80700	79800	104200	56200	80200	80180.96	10.24	32	-6845	80933	80566	80233	79866	79533	80400	79700	1414	24000	5000	62550	100	1	28288755	22574	-6.96	0.24	12	0.14	-11473.00	338348.00	105000	20220701	-24.00	77600	20230316	2.84	102000	-21.76	20230118	77600	2.84	20230316	105000	-24.00	20220701	77600	2.84	20230316	0.68	Y	023530	5000	1414 억	2896863	N	N	3137	N	N
85	20230615	140707	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	80000	-200	5	-0.25	2488967600	31014	73.63	80700	80700	79800	104200	56200	80200	80253.03	10.24	32	-1786	80933	80566	80233	79866	79533	80400	79700	1414	24000	5000	62550	100	1	28288755	22631	-6.97	0.24	12	0.11	-11473.00	338348.00	105000	20220701	-23.81	77600	20230316	3.09	102000	-21.57	20230118	77600	3.09	20230316	105000	-23.81	20220701	77600	3.09	20230316	0.68	Y	023530	5000	1414 억	2896863	N	N	3137	N	N
86	20230615	130332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	80200	0	3	0.00	1924257500	23957	56.88	80700	80700	80000	104200	56200	80200	80321.30	10.24	32	2104	80933	80566	80233	79866	79533	80400	79700	1414	24000	5000	62550	100	1	28288755	22688	-6.99	0.24	12	0.08	-11473.00	338348.00	105000	20220701	-23.62	77600	20230316	3.35	102000	-21.37	20230118	77600	3.35	20230316	105000	-23.62	20220701	77600	3.35	20230316	0.68	Y	023530	5000	1414 억	2896863	N	N	3137	N	N
87	20230615	120911	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	80100	-100	5	-0.12	1853265400	23072	54.77	80700	80700	80000	104200	56200	80200	80325.30	10.24	32	2255	80933	80566	80233	79866	79533	80400	79700	1414	24000	5000	62550	100	1	28288755	22659	-6.98	0.24	12	0.08	-11473.00	338348.00	105000	20220701	-23.71	77600	20230316	3.22	102000	-21.47	20230118	77600	3.22	20230316	105000	-23.71	20220701	77600	3.22	20230316	0.68	Y	023530	5000	1414 억	2896863	N	N	3137	N	N
88	20230615	110555	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	80300	100	2	0.12	1227853300	15279	36.27	80700	80700	80100	104200	56200	80200	80362.15	10.24	32	1226	80933	80566	80233	79866	79533	80400	79700	1414	24000	5000	62550	100	1	28288755	22716	-7.00	0.24	12	0.05	-11473.00	338348.00	105000	20220701	-23.52	77600	20230316	3.48	102000	-21.27	20230118	77600	3.48	20230316	105000	-23.52	20220701	77600	3.48	20230316	0.68	Y	023530	5000	1414 억	2896863	N	N	3137	N	N
89	20230611	184544	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	81200	500	2	0.62	5324541400	65508	141.34	81200	82200	80700	104900	56500	80700	81280.93	10.45	436	6241	81766	81232	80766	80232	79766	81000	80000	1414	24200	5000	62940	100	1	28288755	22970	-7.08	0.24	12	0.23	-11473.00	338348.00	110500	20220608	-26.52	77600	20230316	4.64	102000	-20.39	20230118	77600	4.64	20230316	109000	-25.50	20220609	77600	4.64	20230316	0.67	Y	023530	5000	1414 억	2956391	N	N	3772	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History