KissMeData/057050/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	160518	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	500	2	1.10	364871000	7997	119.75	45600	46100	45200	58800	31750	45300	45625.98	49.72	-1147	-1858	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5496	6.37	0.27	12	0.07	7194.00	167970.00	60000	20221227	-23.67	44000	20221021	4.09	56900	-19.51	20230201	45200	1.33	20230630	60000	-23.67	20221227	44000	4.09	20221021	0.12	Y	057050	5000	600 억	2923498	N	N	12	N	N
3	20230630	150521	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	300	2	0.66	274790850	6023	90.19	45600	46100	45200	58800	31750	45300	45623.58	49.72	-835	-662	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5472	6.34	0.27	12	0.05	7194.00	167970.00	60000	20221227	-24.00	44000	20221021	3.64	56900	-19.86	20230201	45200	0.88	20230630	60000	-24.00	20221227	44000	3.64	20221021	0.12	Y	057050	5000	600 억	2923810	N	N	49	N	N
4	20230630	140519	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	500	2	1.10	179176100	3937	58.95	45600	45950	45200	58800	31750	45300	45510.82	49.73	-252	-603	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5496	6.37	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.67	44000	20221021	4.09	56900	-19.51	20230201	45200	1.33	20230630	60000	-23.67	20221227	44000	4.09	20221021	0.12	Y	057050	5000	600 억	2924393	N	N	49	N	N
5	20230630	130520	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	200	2	0.44	122764000	2701	40.45	45600	45900	45200	58800	31750	45300	45451.31	49.74	-159	-770	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5460	6.32	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.17	44000	20221021	3.41	56900	-20.04	20230201	45200	0.66	20230630	60000	-24.17	20221227	44000	3.41	20221021	0.12	Y	057050	5000	600 억	2924486	N	N	49	N	N
6	20230630	120517	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45300	0	3	0.00	89533550	1969	29.48	45600	45900	45200	58800	31750	45300	45471.58	49.74	9	-469	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5436	6.30	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.50	44000	20221021	2.95	56900	-20.39	20230201	45200	0.22	20230630	60000	-24.50	20221227	44000	2.95	20221021	0.12	Y	057050	5000	600 억	2924654	N	N	49	N	N
7	20230630	110519	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	200	2	0.44	68349850	1503	22.51	45600	45900	45200	58800	31750	45300	45475.62	49.74	104	-272	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5460	6.32	0.27	12	0.01	7194.00	167970.00	60000	20221227	-24.17	44000	20221021	3.41	56900	-20.04	20230201	45200	0.66	20230630	60000	-24.17	20221227	44000	3.41	20221021	0.12	Y	057050	5000	600 억	2924749	N	N	49	N	N
8	20230630	100519	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	200	2	0.44	35357050	780	11.68	45600	45600	45200	58800	31750	45300	45329.55	49.74	101	-152	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5460	6.32	0.27	12	0.01	7194.00	167970.00	60000	20221227	-24.17	44000	20221021	3.41	56900	-20.04	20230201	45200	0.66	20230630	60000	-24.17	20221227	44000	3.41	20221021	0.12	Y	057050	5000	600 억	2924746	N	N	49	N	N
9	20230630	090521	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	-50	5	-0.11	7128500	157	2.35	45600	45600	45200	58800	31750	45300	45404.46	49.74	71	2	46633	45966	45633	44966	44633	45800	44800	600	13525	5000	33520	50	1	12000000	5430	6.29	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.58	44000	20221021	2.84	56900	-20.47	20230201	45200	0.11	20230630	60000	-24.58	20221227	44000	2.84	20221021	0.12	Y	057050	5000	600 억	2924716	N	N	49	N	N
10	20230629	160519	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45300	-750	5	-1.63	304167250	6666	86.70	45750	46300	45300	59800	32250	46050	45630.64	49.74	564	-1073	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5436	6.30	0.27	12	0.06	7194.00	167970.00	60000	20221227	-24.50	44000	20221021	2.95	56900	-20.39	20230201	45300	0.00	20230629	60000	-24.50	20221227	44000	2.95	20221021	0.13	Y	057050	5000	600 억	2924645	N	N	49	N	N
11	20230629	150516	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	-550	5	-1.19	202056250	4414	57.41	45750	46300	45500	59800	32250	46050	45776.22	49.73	49	-1167	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5460	6.32	0.27	12	0.04	7194.00	167970.00	60000	20221227	-24.17	44000	20221021	3.41	56900	-20.04	20230201	45350	0.33	20230623	60000	-24.17	20221227	44000	3.41	20221021	0.13	Y	057050	5000	600 억	2924130	N	N	25	N	N
12	20230629	140516	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	-400	5	-0.87	152876200	3336	43.39	45750	46300	45600	59800	32250	46050	45826.20	49.73	-192	-897	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5478	6.35	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.92	44000	20221021	3.75	56900	-19.77	20230201	45350	0.66	20230623	60000	-23.92	20221227	44000	3.75	20221021	0.13	Y	057050	5000	600 억	2923889	N	N	25	N	N
13	20230629	130516	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45700	-350	5	-0.76	108848450	2372	30.85	45750	46300	45700	59800	32250	46050	45888.89	49.73	-162	-720	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5484	6.35	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.83	44000	20221021	3.86	56900	-19.68	20230201	45350	0.77	20230623	60000	-23.83	20221227	44000	3.86	20221021	0.13	Y	057050	5000	600 억	2923919	N	N	25	N	N
14	20230629	120518	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	-250	5	-0.54	89395400	1947	25.32	45750	46300	45700	59800	32250	46050	45914.43	49.73	-90	-542	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5496	6.37	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.67	44000	20221021	4.09	56900	-19.51	20230201	45350	0.99	20230623	60000	-23.67	20221227	44000	4.09	20221021	0.13	Y	057050	5000	600 억	2923991	N	N	25	N	N
15	20230629	110517	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45950	-100	5	-0.22	75458800	1643	21.37	45750	46300	45700	59800	32250	46050	45927.45	49.73	-73	-445	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5514	6.39	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.42	44000	20221021	4.43	56900	-19.24	20230201	45350	1.32	20230623	60000	-23.42	20221227	44000	4.43	20221021	0.13	Y	057050	5000	600 억	2924008	N	N	25	N	N
16	20230629	100518	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46100	50	2	0.11	57521700	1253	16.30	45750	46300	45700	59800	32250	46050	45907.18	49.73	-50	-314	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5532	6.41	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.17	44000	20221021	4.77	56900	-18.98	20230201	45350	1.65	20230623	60000	-23.17	20221227	44000	4.77	20221021	0.13	Y	057050	5000	600 억	2924031	N	N	25	N	N
17	20230629	090512	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	-250	5	-0.54	22686400	494	6.42	45750	46300	45700	59800	32250	46050	45923.89	49.73	-18	-158	46550	46300	45950	45700	45350	46425	45825	600	13775	5000	34070	50	1	12000000	5496	6.37	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.67	44000	20221021	4.09	56900	-19.51	20230201	45350	0.99	20230623	60000	-23.67	20221227	44000	4.09	20221021	0.13	Y	057050	5000	600 억	2924063	N	N	25	N	N
18	20230628	160512	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46050	0	3	0.00	350835850	7660	175.33	45750	46200	45600	59800	32250	46050	45800.93	49.73	-3050	-4277	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5526	6.40	0.27	12	0.06	7194.00	167970.00	60000	20221227	-23.25	44000	20221021	4.66	56900	-19.07	20230201	45350	1.54	20230623	60000	-23.25	20221227	44000	4.66	20221021	0.13	Y	057050	5000	600 억	2924081	N	N	25	N	N
19	20230628	150515	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	-300	5	-0.65	299512150	6542	149.74	45750	46200	45700	59800	32250	46050	45782.96	49.73	-3117	-4403	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5490	6.36	0.27	12	0.05	7194.00	167970.00	60000	20221227	-23.75	44000	20221021	3.98	56900	-19.60	20230201	45350	0.88	20230623	60000	-23.75	20221227	44000	3.98	20221021	0.13	Y	057050	5000	600 억	2924014	N	N	6	N	N
20	20230628	140513	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	-300	5	-0.65	246169600	5376	123.05	45750	46200	45700	59800	32250	46050	45790.48	49.74	-2490	-3722	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5490	6.36	0.27	12	0.04	7194.00	167970.00	60000	20221227	-23.75	44000	20221021	3.98	56900	-19.60	20230201	45350	0.88	20230623	60000	-23.75	20221227	44000	3.98	20221021	0.13	Y	057050	5000	600 억	2924641	N	N	6	N	N
21	20230628	130514	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	-300	5	-0.65	193171950	4218	96.54	45750	46200	45700	59800	32250	46050	45797.05	49.75	-1745	-2822	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5490	6.36	0.27	12	0.04	7194.00	167970.00	60000	20221227	-23.75	44000	20221021	3.98	56900	-19.60	20230201	45350	0.88	20230623	60000	-23.75	20221227	44000	3.98	20221021	0.13	Y	057050	5000	600 억	2925386	N	N	6	N	N
22	20230628	120455	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	-300	5	-0.65	179216050	3913	89.56	45750	46200	45700	59800	32250	46050	45800.17	49.75	-1669	-2703	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5490	6.36	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.75	44000	20221021	3.98	56900	-19.60	20230201	45350	0.88	20230623	60000	-23.75	20221227	44000	3.98	20221021	0.13	Y	057050	5000	600 억	2925462	N	N	6	N	N
23	20230628	110518	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45700	-350	5	-0.76	171171300	3737	85.53	45750	46200	45700	59800	32250	46050	45804.47	49.75	-1622	-2634	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5484	6.35	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.83	44000	20221021	3.86	56900	-19.68	20230201	45350	0.77	20230623	60000	-23.83	20221227	44000	3.86	20221021	0.13	Y	057050	5000	600 억	2925509	N	N	6	N	N
24	20230628	100517	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	-250	5	-0.54	138598550	3025	69.24	45750	46200	45750	59800	32250	46050	45817.70	49.76	-1137	-2122	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5496	6.37	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.67	44000	20221021	4.09	56900	-19.51	20230201	45350	0.99	20230623	60000	-23.67	20221227	44000	4.09	20221021	0.13	Y	057050	5000	600 억	2925994	N	N	6	N	N
25	20230628	090514	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46100	50	2	0.11	23794600	518	11.86	45750	46200	45750	59800	32250	46050	45935.52	49.78	112	-228	46516	46282	45866	45632	45216	46400	45750	600	13775	5000	34070	50	1	12000000	5532	6.41	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.17	44000	20221021	4.77	56900	-18.98	20230201	45350	1.65	20230623	60000	-23.17	20221227	44000	4.77	20221021	0.13	Y	057050	5000	600 억	2927243	N	N	6	N	N
26	20230627	160515	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46050	400	2	0.88	199955550	4368	131.53	45500	46100	45450	59300	32000	45650	45777.37	49.78	555	414	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5526	6.40	0.27	12	0.04	7194.00	167970.00	60000	20221227	-23.25	44000	20221021	4.66	56900	-19.07	20230201	45350	1.54	20230623	60000	-23.25	20221227	44000	4.66	20221021	0.12	Y	057050	5000	600 억	2927131	N	N	6	N	N
27	20230627	150518	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	0	3	0.00	155186100	3395	102.23	45500	46100	45450	59300	32000	45650	45710.19	49.78	460	312	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5478	6.35	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.92	44000	20221021	3.75	56900	-19.77	20230201	45350	0.66	20230623	60000	-23.92	20221227	44000	3.75	20221021	0.12	Y	057050	5000	600 억	2927036	N	N	40	N	N
28	20230627	140523	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	-50	5	-0.11	131176650	2869	86.39	45500	46100	45450	59300	32000	45650	45722.08	49.78	497	179	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5472	6.34	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.00	44000	20221021	3.64	56900	-19.86	20230201	45350	0.55	20230623	60000	-24.00	20221227	44000	3.64	20221021	0.12	Y	057050	5000	600 억	2927073	N	N	40	N	N
29	20230627	130522	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	0	3	0.00	115467500	2525	76.03	45500	46100	45450	59300	32000	45650	45729.70	49.78	492	158	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5478	6.35	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.92	44000	20221021	3.75	56900	-19.77	20230201	45350	0.66	20230623	60000	-23.92	20221227	44000	3.75	20221021	0.12	Y	057050	5000	600 억	2927068	N	N	40	N	N
30	20230627	120524	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45900	250	2	0.55	89226400	1952	58.78	45500	46100	45450	59300	32000	45650	45710.25	49.78	583	298	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5508	6.38	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.50	44000	20221021	4.32	56900	-19.33	20230201	45350	1.21	20230623	60000	-23.50	20221227	44000	4.32	20221021	0.12	Y	057050	5000	600 억	2927159	N	N	40	N	N
31	20230627	110526	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45900	250	2	0.55	81828200	1791	53.93	45500	46100	45450	59300	32000	45650	45688.55	49.78	554	323	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5508	6.38	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.50	44000	20221021	4.32	56900	-19.33	20230201	45350	1.21	20230623	60000	-23.50	20221227	44000	4.32	20221021	0.12	Y	057050	5000	600 억	2927130	N	N	40	N	N
32	20230627	100513	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	0	3	0.00	50053850	1097	33.03	45500	45900	45450	59300	32000	45650	45627.94	49.78	432	246	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5478	6.35	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.92	44000	20221021	3.75	56900	-19.77	20230201	45350	0.66	20230623	60000	-23.92	20221227	44000	3.75	20221021	0.12	Y	057050	5000	600 억	2927008	N	N	40	N	N
33	20230627	090515	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	-150	5	-0.33	5690600	125	3.76	45500	45700	45500	59300	32000	45650	45524.80	49.77	54	42	46283	45966	45733	45416	45183	46125	45575	600	13650	5000	33780	50	1	12000000	5460	6.32	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.17	44000	20221021	3.41	56900	-20.04	20230201	45350	0.33	20230623	60000	-24.17	20221227	44000	3.41	20221021	0.12	Y	057050	5000	600 억	2926630	N	N	40	N	N
34	20230626	160514	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	50	2	0.11	151380450	3303	23.80	45600	46050	45500	59200	31950	45600	45831.53	49.77	-875	-570	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5478	6.35	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.92	44000	20221021	3.75	56900	-19.77	20230201	45350	0.66	20230623	60000	-23.92	20221227	44000	3.75	20221021	0.12	Y	057050	5000	600 억	2926576	N	N	40	N	N
35	20230626	150517	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45850	250	2	0.55	127504150	2781	20.04	45600	46050	45500	59200	31950	45600	45848.31	49.77	-745	-487	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5502	6.37	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.58	44000	20221021	4.20	56900	-19.42	20230201	45350	1.10	20230623	60000	-23.58	20221227	44000	4.20	20221021	0.12	Y	057050	5000	600 억	2926706	N	N	25	N	N
36	20230626	140517	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45950	350	2	0.77	96042850	2096	15.10	45600	46050	45500	59200	31950	45600	45821.97	49.78	-606	-609	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5514	6.39	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.42	44000	20221021	4.43	56900	-19.24	20230201	45350	1.32	20230623	60000	-23.42	20221227	44000	4.43	20221021	0.12	Y	057050	5000	600 억	2926845	N	N	25	N	N
37	20230626	130515	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45950	350	2	0.77	81164350	1772	12.77	45600	46050	45500	59200	31950	45600	45803.81	49.78	-555	-625	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5514	6.39	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.42	44000	20221021	4.43	56900	-19.24	20230201	45350	1.32	20230623	60000	-23.42	20221227	44000	4.43	20221021	0.12	Y	057050	5000	600 억	2926896	N	N	25	N	N
38	20230626	120513	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46000	400	2	0.88	64667450	1413	10.18	45600	46050	45500	59200	31950	45600	45766.07	49.78	-377	-447	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5520	6.39	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.33	44000	20221021	4.55	56900	-19.16	20230201	45350	1.43	20230623	60000	-23.33	20221227	44000	4.55	20221021	0.12	Y	057050	5000	600 억	2927074	N	N	25	N	N
39	20230626	110513	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45950	350	2	0.77	59286650	1296	9.34	45600	46000	45500	59200	31950	45600	45745.87	49.78	-356	-426	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5514	6.39	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.42	44000	20221021	4.43	56900	-19.24	20230201	45350	1.32	20230623	60000	-23.42	20221227	44000	4.43	20221021	0.12	Y	057050	5000	600 억	2927095	N	N	25	N	N
40	20230626	100513	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45700	100	2	0.22	39926850	874	6.30	45600	45850	45500	59200	31950	45600	45682.89	49.78	-247	-271	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5484	6.35	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.83	44000	20221021	3.86	56900	-19.68	20230201	45350	0.77	20230623	60000	-23.83	20221227	44000	3.86	20221021	0.12	Y	057050	5000	600 억	2927204	N	N	25	N	N
41	20230626	090515	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	-100	5	-0.22	6021300	132	0.95	45600	45850	45500	59200	31950	45600	45615.91	49.79	-5	-5	47300	46450	45900	45050	44500	46175	44775	600	13625	5000	33740	50	1	12000000	5460	6.32	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.17	44000	20221021	3.41	56900	-20.04	20230201	45350	0.33	20230623	60000	-24.17	20221227	44000	3.41	20221021	0.12	Y	057050	5000	600 억	2927446	N	N	25	N	N
42	20230623	164058	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	-1250	5	-2.67	635268850	13864	164.56	46550	46750	45350	60900	32800	46850	45821.43	49.79	-1936	-1540	47550	47200	46750	46400	45950	46975	46175	600	14050	5000	34660	50	1	12000000	5472	6.34	0.27	12	0.12	7194.00	167970.00	60000	20221227	-24.00	44000	20221021	3.64	56900	-19.86	20230201	45350	0.55	20230623	60000	-24.00	20221227	44000	3.64	20221021	0.12	Y	057050	5000	600 억	2927451	N	N	25	N	N
43	20230623	140422	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	-1100	5	-2.35	571213900	12461	147.91	46550	46750	45350	60900	32800	46850	45840.05	49.79	-1868	-1689	47550	47200	46750	46400	45950	46975	46175	600	14050	5000	34660	50	1	12000000	5490	6.36	0.27	12	0.10	7194.00	167970.00	60000	20221227	-23.75	44000	20221021	3.98	56900	-19.60	20230201	45350	0.88	20230623	60000	-23.75	20221227	44000	3.98	20221021	0.12	Y	057050	5000	600 억	2927519	N	N	14	N	N
44	20230622	160740	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	-300	5	-0.64	392238250	8421	128.08	47100	47100	46300	61200	33050	47150	46573.76	49.82	-353	-609	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5622	6.51	0.28	12	0.07	7194.00	167970.00	60000	20221227	-21.92	44000	20221021	6.48	56900	-17.66	20230201	46100	1.63	20230602	60000	-21.92	20221227	44000	6.48	20221021	0.12	Y	057050	5000	600 억	2929387	N	N	14	N	N
45	20230622	150732	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46400	-750	5	-1.59	291374950	6267	95.32	47100	47100	46300	61200	33050	47150	46493.53	49.82	-157	-300	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5568	6.45	0.28	12	0.05	7194.00	167970.00	60000	20221227	-22.67	44000	20221021	5.45	56900	-18.45	20230201	46100	0.65	20230602	60000	-22.67	20221227	44000	5.45	20221021	0.12	Y	057050	5000	600 억	2929583	N	N	326	N	N
46	20230622	140521	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46400	-750	5	-1.59	219095750	4708	71.60	47100	47100	46400	61200	33050	47150	46536.91	49.82	-93	-134	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5568	6.45	0.28	12	0.04	7194.00	167970.00	60000	20221227	-22.67	44000	20221021	5.45	56900	-18.45	20230201	46100	0.65	20230602	60000	-22.67	20221227	44000	5.45	20221021	0.12	Y	057050	5000	600 억	2929647	N	N	326	N	N
47	20230622	130450	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46600	-550	5	-1.17	91318550	1959	29.79	47100	47100	46500	61200	33050	47150	46614.88	49.83	9	-76	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5592	6.48	0.28	12	0.02	7194.00	167970.00	60000	20221227	-22.33	44000	20221021	5.91	56900	-18.10	20230201	46100	1.08	20230602	60000	-22.33	20221227	44000	5.91	20221021	0.12	Y	057050	5000	600 억	2929749	N	N	326	N	N
48	20230622	120318	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46600	-550	5	-1.17	75141250	1612	24.52	47100	47100	46500	61200	33050	47150	46613.68	49.83	92	-30	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5592	6.48	0.28	12	0.01	7194.00	167970.00	60000	20221227	-22.33	44000	20221021	5.91	56900	-18.10	20230201	46100	1.08	20230602	60000	-22.33	20221227	44000	5.91	20221021	0.12	Y	057050	5000	600 억	2929832	N	N	326	N	N
49	20230622	110826	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46600	-550	5	-1.17	59343800	1273	19.36	47100	47100	46500	61200	33050	47150	46617.28	49.83	141	26	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5592	6.48	0.28	12	0.01	7194.00	167970.00	60000	20221227	-22.33	44000	20221021	5.91	56900	-18.10	20230201	46100	1.08	20230602	60000	-22.33	20221227	44000	5.91	20221021	0.12	Y	057050	5000	600 억	2929881	N	N	326	N	N
50	20230622	100954	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46600	-550	5	-1.17	50390300	1081	16.44	47100	47100	46500	61200	33050	47150	46614.52	49.83	119	-16	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5592	6.48	0.28	12	0.01	7194.00	167970.00	60000	20221227	-22.33	44000	20221021	5.91	56900	-18.10	20230201	46100	1.08	20230602	60000	-22.33	20221227	44000	5.91	20221021	0.12	Y	057050	5000	600 억	2929859	N	N	326	N	N
51	20230622	090739	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46700	-450	5	-0.95	3948850	84	1.28	47100	47100	46650	61200	33050	47150	47010.12	49.83	7	-12	47750	47450	46900	46600	46050	47175	46325	600	14075	5000	34890	50	1	12000000	5604	6.49	0.28	12	0.00	7194.00	167970.00	60000	20221227	-22.17	44000	20221021	6.14	56900	-17.93	20230201	46100	1.30	20230602	60000	-22.17	20221227	44000	6.14	20221021	0.12	Y	057050	5000	600 억	2929747	N	N	326	N	N
52	20230621	160348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47150	350	2	0.75	306681750	6572	189.39	47200	47200	46350	60800	32800	46800	46664.83	49.83	-868	-1614	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5658	6.55	0.28	12	0.05	7194.00	167970.00	60000	20221227	-21.42	44000	20221021	7.16	56900	-17.14	20230201	46100	2.28	20230602	60000	-21.42	20221227	44000	7.16	20221021	0.12	Y	057050	5000	600 억	2929740	N	N	326	N	N
53	20230621	150608	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46700	-100	5	-0.21	265831600	5702	164.32	47200	47200	46350	60800	32800	46800	46620.76	49.82	-960	-1643	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5604	6.49	0.28	12	0.05	7194.00	167970.00	60000	20221227	-22.17	44000	20221021	6.14	56900	-17.93	20230201	46100	1.30	20230602	60000	-22.17	20221227	44000	6.14	20221021	0.12	Y	057050	5000	600 억	2929648	N	N	24	N	N
54	20230621	141001	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46650	-150	5	-0.32	244190950	5238	150.95	47200	47200	46350	60800	32800	46800	46619.12	49.82	-941	-1517	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5598	6.48	0.28	12	0.04	7194.00	167970.00	60000	20221227	-22.25	44000	20221021	6.02	56900	-18.01	20230201	46100	1.19	20230602	60000	-22.25	20221227	44000	6.02	20221021	0.12	Y	057050	5000	600 억	2929667	N	N	24	N	N
55	20230621	130855	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	50	2	0.11	210590900	4521	130.29	47200	47200	46350	60800	32800	46800	46580.60	49.83	-838	-1316	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5622	6.51	0.28	12	0.04	7194.00	167970.00	60000	20221227	-21.92	44000	20221021	6.48	56900	-17.66	20230201	46100	1.63	20230602	60000	-21.92	20221227	44000	6.48	20221021	0.12	Y	057050	5000	600 억	2929770	N	N	24	N	N
56	20230621	120246	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46500	-300	5	-0.64	169805250	3648	105.13	47200	47200	46350	60800	32800	46800	46547.49	49.82	-960	-1437	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5580	6.46	0.28	12	0.03	7194.00	167970.00	60000	20221227	-22.50	44000	20221021	5.68	56900	-18.28	20230201	46100	0.87	20230602	60000	-22.50	20221227	44000	5.68	20221021	0.12	Y	057050	5000	600 억	2929648	N	N	24	N	N
57	20230621	110613	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46500	-300	5	-0.64	133160250	2860	82.42	47200	47200	46350	60800	32800	46800	46559.53	49.82	-946	-1257	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5580	6.46	0.28	12	0.02	7194.00	167970.00	60000	20221227	-22.50	44000	20221021	5.68	56900	-18.28	20230201	46100	0.87	20230602	60000	-22.50	20221227	44000	5.68	20221021	0.12	Y	057050	5000	600 억	2929662	N	N	24	N	N
58	20230621	100818	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46500	-300	5	-0.64	86695850	1859	53.57	47200	47200	46500	60800	32800	46800	46635.75	49.82	-911	-1104	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5580	6.46	0.28	12	0.02	7194.00	167970.00	60000	20221227	-22.50	44000	20221021	5.68	56900	-18.28	20230201	46100	0.87	20230602	60000	-22.50	20221227	44000	5.68	20221021	0.12	Y	057050	5000	600 억	2929697	N	N	24	N	N
59	20230621	090127	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	50	2	0.11	941700	20	0.58	47200	47200	46850	60800	32800	46800	47085.00	49.84	55	-1	47466	47132	46966	46632	46466	47050	46550	600	14000	5000	34630	50	1	12000000	5622	6.51	0.28	12	0.00	7194.00	167970.00	60000	20221227	-21.92	44000	20221021	6.48	56900	-17.66	20230201	46100	1.63	20230602	60000	-21.92	20221227	44000	6.48	20221021	0.12	Y	057050	5000	600 억	2930663	N	N	24	N	N
60	20230620	160251	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46800	-150	5	-0.32	160306600	3412	61.72	46800	47300	46800	61000	32900	46950	46986.18	49.84	-360	-1419	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5616	6.51	0.28	12	0.03	7194.00	167970.00	60000	20221227	-22.00	44000	20221021	6.36	56900	-17.75	20230201	46100	1.52	20230602	60000	-22.00	20221227	44000	6.36	20221021	0.11	Y	057050	5000	600 억	2930608	N	N	1	N	N
61	20230620	150837	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46900	-50	5	-0.11	114449400	2433	44.01	46800	47300	46800	61000	32900	46950	47040.44	49.84	-386	-807	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5628	6.52	0.28	12	0.02	7194.00	167970.00	60000	20221227	-21.83	44000	20221021	6.59	56900	-17.57	20230201	46100	1.74	20230602	60000	-21.83	20221227	44000	6.59	20221021	0.11	Y	057050	5000	600 억	2930582	N	N	85	N	N
62	20230620	140351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47050	100	2	0.21	96305100	2047	37.03	46800	47300	46800	61000	32900	46950	47046.95	49.84	-304	-566	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5646	6.54	0.28	12	0.02	7194.00	167970.00	60000	20221227	-21.58	44000	20221021	6.93	56900	-17.31	20230201	46100	2.06	20230602	60000	-21.58	20221227	44000	6.93	20221021	0.11	Y	057050	5000	600 억	2930664	N	N	85	N	N
63	20230620	130248	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47050	100	2	0.21	88862700	1889	34.17	46800	47300	46800	61000	32900	46950	47042.19	49.84	-254	-457	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5646	6.54	0.28	12	0.02	7194.00	167970.00	60000	20221227	-21.58	44000	20221021	6.93	56900	-17.31	20230201	46100	2.06	20230602	60000	-21.58	20221227	44000	6.93	20221021	0.11	Y	057050	5000	600 억	2930714	N	N	85	N	N
64	20230620	120513	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46950	0	3	0.00	75824100	1612	29.16	46800	47300	46800	61000	32900	46950	47037.28	49.84	-157	-256	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5634	6.53	0.28	12	0.01	7194.00	167970.00	60000	20221227	-21.75	44000	20221021	6.70	56900	-17.49	20230201	46100	1.84	20230602	60000	-21.75	20221227	44000	6.70	20221021	0.11	Y	057050	5000	600 억	2930811	N	N	85	N	N
65	20230620	110727	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46900	-50	5	-0.11	63051050	1340	24.24	46800	47300	46800	61000	32900	46950	47053.02	49.84	-122	-181	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5628	6.52	0.28	12	0.01	7194.00	167970.00	60000	20221227	-21.83	44000	20221021	6.59	56900	-17.57	20230201	46100	1.74	20230602	60000	-21.83	20221227	44000	6.59	20221021	0.11	Y	057050	5000	600 억	2930846	N	N	85	N	N
66	20230620	100242	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47200	250	2	0.53	34321650	729	13.19	46800	47300	46800	61000	32900	46950	47080.45	49.85	-43	-74	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5664	6.56	0.28	12	0.01	7194.00	167970.00	60000	20221227	-21.33	44000	20221021	7.27	56900	-17.05	20230201	46100	2.39	20230602	60000	-21.33	20221227	44000	7.27	20221021	0.11	Y	057050	5000	600 억	2930925	N	N	85	N	N
67	20230620	090551	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47300	350	2	0.75	12971650	276	4.99	46800	47300	46800	61000	32900	46950	46998.73	49.85	18	-25	47516	47232	46966	46682	46416	47100	46550	600	14050	5000	34740	50	1	12000000	5676	6.57	0.28	12	0.00	7194.00	167970.00	60000	20221227	-21.17	44000	20221021	7.50	56900	-16.87	20230201	46100	2.60	20230602	60000	-21.17	20221227	44000	7.50	20221021	0.11	Y	057050	5000	600 억	2930986	N	N	85	N	N
68	20230619	160329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46950	100	2	0.21	259486350	5528	46.45	47150	47250	46700	60900	32800	46850	46940.37	49.85	-445	-786	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5634	6.53	0.28	12	0.05	7194.00	167970.00	60000	20221227	-21.75	44000	20221021	6.70	56900	-17.49	20230201	46100	1.84	20230602	60000	-21.75	20221227	44000	6.70	20221021	0.11	Y	057050	5000	600 억	2930968	N	N	85	N	N
69	20230619	150703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46950	100	2	0.21	232690750	4958	41.66	47150	47250	46700	60900	32800	46850	46932.38	49.85	-396	-610	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5634	6.53	0.28	12	0.04	7194.00	167970.00	60000	20221227	-21.75	44000	20221021	6.70	56900	-17.49	20230201	46100	1.84	20230602	60000	-21.75	20221227	44000	6.70	20221021	0.11	Y	057050	5000	600 억	2931017	N	N	190	N	N
70	20230619	140853	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	0	3	0.00	185875650	3964	33.31	47150	47200	46700	60900	32800	46850	46890.93	49.85	-49	-91	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5622	6.51	0.28	12	0.03	7194.00	167970.00	60000	20221227	-21.92	44000	20221021	6.48	56900	-17.66	20230201	46100	1.63	20230602	60000	-21.92	20221227	44000	6.48	20221021	0.11	Y	057050	5000	600 억	2931364	N	N	190	N	N
71	20230619	130525	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46750	-100	5	-0.21	140988100	3007	25.27	47150	47200	46700	60900	32800	46850	46886.63	49.85	-35	-21	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5610	6.50	0.28	12	0.03	7194.00	167970.00	60000	20221227	-22.08	44000	20221021	6.25	56900	-17.84	20230201	46100	1.41	20230602	60000	-22.08	20221227	44000	6.25	20221021	0.11	Y	057050	5000	600 억	2931378	N	N	190	N	N
72	20230619	120136	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	0	3	0.00	107186950	2285	19.20	47150	47200	46700	60900	32800	46850	46908.95	49.85	-26	34	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5622	6.51	0.28	12	0.02	7194.00	167970.00	60000	20221227	-21.92	44000	20221021	6.48	56900	-17.66	20230201	46100	1.63	20230602	60000	-21.92	20221227	44000	6.48	20221021	0.11	Y	057050	5000	600 억	2931387	N	N	190	N	N
73	20230619	111027	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47000	150	2	0.32	80035350	1707	14.34	47150	47200	46700	60900	32800	46850	46886.56	49.85	-119	-85	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5640	6.53	0.28	12	0.01	7194.00	167970.00	60000	20221227	-21.67	44000	20221021	6.82	56900	-17.40	20230201	46100	1.95	20230602	60000	-21.67	20221227	44000	6.82	20221021	0.11	Y	057050	5000	600 억	2931294	N	N	190	N	N
74	20230619	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46750	-100	5	-0.21	50931100	1086	9.13	47150	47200	46700	60900	32800	46850	46897.88	49.85	-27	17	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5610	6.50	0.28	12	0.01	7194.00	167970.00	60000	20221227	-22.08	44000	20221021	6.25	56900	-17.84	20230201	46100	1.41	20230602	60000	-22.08	20221227	44000	6.25	20221021	0.11	Y	057050	5000	600 억	2931386	N	N	190	N	N
75	20230619	090453	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46700	-150	5	-0.32	7311200	156	1.31	47150	47150	46700	60900	32800	46850	46866.67	49.85	-8	-19	49183	48016	47433	46266	45683	47725	45975	600	14050	5000	34660	50	1	12000000	5604	6.49	0.28	12	0.00	7194.00	167970.00	60000	20221227	-22.17	44000	20221021	6.14	56900	-17.93	20230201	46100	1.30	20230602	60000	-22.17	20221227	44000	6.14	20221021	0.11	Y	057050	5000	600 억	2931405	N	N	190	N	N
76	20230616	160330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	-900	5	-1.88	563806550	11896	133.83	47750	48600	46850	62000	33450	47750	47403.33	49.85	-325	-2094	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5622	6.51	0.28	12	0.10	7194.00	167970.00	60000	20221227	-21.92	44000	20221021	6.48	56900	-17.66	20230201	46100	1.63	20230602	60000	-21.92	20221227	44000	6.48	20221021	0.11	Y	057050	5000	600 억	2931413	N	N	190	N	N
77	20230616	150242	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	46950	-800	5	-1.68	438716050	9227	103.80	47750	48600	46850	62000	33450	47750	47546.99	49.85	-474	-2870	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5634	6.53	0.28	12	0.08	7194.00	167970.00	60000	20221227	-21.75	44000	20221021	6.70	56900	-17.49	20230201	46100	1.84	20230602	60000	-21.75	20221227	44000	6.70	20221021	0.11	Y	057050	5000	600 억	2931264	N	N	280	N	N
78	20230616	140957	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47150	-600	5	-1.26	271212600	5663	63.71	47750	48600	47150	62000	33450	47750	47892.04	49.85	-713	-1214	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5658	6.55	0.28	12	0.05	7194.00	167970.00	60000	20221227	-21.42	44000	20221021	7.16	56900	-17.14	20230201	46100	2.28	20230602	60000	-21.42	20221227	44000	7.16	20221021	0.11	Y	057050	5000	600 억	2931025	N	N	280	N	N
79	20230616	130813	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	48050	300	2	0.63	156136150	3242	36.47	47750	48600	47700	62000	33450	47750	48160.44	49.85	-429	-384	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5766	6.68	0.29	12	0.03	7194.00	167970.00	60000	20221227	-19.92	44000	20221021	9.20	56900	-15.55	20230201	46100	4.23	20230602	60000	-19.92	20221227	44000	9.20	20221021	0.11	Y	057050	5000	600 억	2931309	N	N	280	N	N
80	20230616	120600	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	48000	250	2	0.52	141259650	2932	32.98	47750	48600	47700	62000	33450	47750	48178.60	49.85	-353	-350	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5760	6.67	0.29	12	0.02	7194.00	167970.00	60000	20221227	-20.00	44000	20221021	9.09	56900	-15.64	20230201	46100	4.12	20230602	60000	-20.00	20221227	44000	9.09	20221021	0.11	Y	057050	5000	600 억	2931385	N	N	280	N	N
81	20230616	110128	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47950	200	2	0.42	112027000	2321	26.11	47750	48600	47750	62000	33450	47750	48266.70	49.86	-176	-4	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5754	6.67	0.29	12	0.02	7194.00	167970.00	60000	20221227	-20.08	44000	20221021	8.98	56900	-15.73	20230201	46100	4.01	20230602	60000	-20.08	20221227	44000	8.98	20221021	0.11	Y	057050	5000	600 억	2931562	N	N	280	N	N
82	20230616	101008	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	550	2	1.15	95044900	1968	22.14	47750	48600	47750	62000	33450	47750	48295.17	49.86	-66	66	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5796	6.71	0.29	12	0.02	7194.00	167970.00	60000	20221227	-19.50	44000	20221021	9.77	56900	-15.11	20230201	46100	4.77	20230602	60000	-19.50	20221227	44000	9.77	20221021	0.11	Y	057050	5000	600 억	2931672	N	N	280	N	N
83	20230616	091028	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	48150	400	2	0.84	5326250	111	1.25	47750	48150	47750	62000	33450	47750	47984.23	49.86	48	37	48516	48132	47916	47532	47316	48050	47450	600	14275	5000	35330	50	1	12000000	5778	6.69	0.29	12	0.00	7194.00	167970.00	60000	20221227	-19.75	44000	20221021	9.43	56900	-15.38	20230201	46100	4.45	20230602	60000	-19.75	20221227	44000	9.43	20221021	0.11	Y	057050	5000	600 억	2931786	N	N	280	N	N
84	20230615	150910	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	48150	0	3	0.00	297301550	6195	59.52	47750	48300	47700	62500	33750	48150	47990.56	49.85	-1905	-2181	48550	48350	47950	47750	47350	48450	47850	600	14375	5000	35630	50	1	12000000	5778	6.69	0.29	12	0.05	7194.00	167970.00	60000	20221227	-19.75	44000	20221021	9.43	56900	-15.38	20230201	46100	4.45	20230602	60000	-19.75	20221227	44000	9.43	20221021	0.12	Y	057050	5000	600 억	2931304	N	N	432	N	N
85	20230615	140550	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47750	-400	5	-0.83	186842100	3897	37.44	47750	48300	47700	62500	33750	48150	47945.11	49.86	-1260	-1464	48550	48350	47950	47750	47350	48450	47850	600	14375	5000	35630	50	1	12000000	5730	6.64	0.28	12	0.03	7194.00	167970.00	60000	20221227	-20.42	44000	20221021	8.52	56900	-16.08	20230201	46100	3.58	20230602	60000	-20.42	20221227	44000	8.52	20221021	0.12	Y	057050	5000	600 억	2931949	N	N	432	N	N
86	20230615	130643	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47850	-300	5	-0.62	165102750	3442	33.07	47750	48300	47700	62500	33750	48150	47967.10	49.87	-1056	-1242	48550	48350	47950	47750	47350	48450	47850	600	14375	5000	35630	50	1	12000000	5742	6.65	0.28	12	0.03	7194.00	167970.00	60000	20221227	-20.25	44000	20221021	8.75	56900	-15.91	20230201	46100	3.80	20230602	60000	-20.25	20221227	44000	8.75	20221021	0.12	Y	057050	5000	600 억	2932153	N	N	432	N	N
87	20230615	120247	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47750	-400	5	-0.83	140918950	2937	28.22	47750	48300	47700	62500	33750	48150	47980.58	49.87	-821	-983	48550	48350	47950	47750	47350	48450	47850	600	14375	5000	35630	50	1	12000000	5730	6.64	0.28	12	0.02	7194.00	167970.00	60000	20221227	-20.42	44000	20221021	8.52	56900	-16.08	20230201	46100	3.58	20230602	60000	-20.42	20221227	44000	8.52	20221021	0.12	Y	057050	5000	600 억	2932388	N	N	432	N	N
88	20230615	110139	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	47850	-300	5	-0.62	106688750	2221	21.34	47750	48300	47700	62500	33750	48150	48036.36	49.87	-650	-680	48550	48350	47950	47750	47350	48450	47850	600	14375	5000	35630	50	1	12000000	5742	6.65	0.28	12	0.02	7194.00	167970.00	60000	20221227	-20.25	44000	20221021	8.75	56900	-15.91	20230201	46100	3.80	20230602	60000	-20.25	20221227	44000	8.75	20221021	0.12	Y	057050	5000	600 억	2932559	N	N	432	N	N
89	20230611	184729	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	48000	-650	5	-1.34	894170950	18633	50.12	48400	48550	47550	63200	34100	48650	47988.67	50.05	-5136	2674	50083	49366	47933	47216	45783	49725	47575	600	14550	5000	36000	50	1	12000000	5760	6.67	0.29	12	0.16	7194.00	167970.00	60000	20221227	-20.00	44000	20221021	9.09	56900	-15.64	20230201	46100	4.12	20230602	60000	-20.00	20221227	44000	9.09	20221021	0.12	Y	057050	5000	600 억	2943077	N	N	1960	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History