KissMeData/009240/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

41 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	160229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	1550	2	3.72	1522862500	35632	194.97	42850	43400	41650	54200	29200	41700	42737.54	13.04	0	-1588	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	10178	-14.27	1.37	12	0.15	-3031.00	31569.00	66800	20220629	-35.25	37050	20221031	16.73	54700	-20.93	20230303	39950	8.26	20230104	66000	-34.47	20220630	37050	16.73	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	6443	N	N
3	20230630	150229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	1050	2	2.52	1320556800	30931	169.24	42850	43400	41650	54200	29200	41700	42693.63	13.04	0	570	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	10061	-14.10	1.35	12	0.13	-3031.00	31569.00	66800	20220629	-36.00	37050	20221031	15.38	54700	-21.85	20230303	39950	7.01	20230104	66000	-35.23	20220630	37050	15.38	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	1223	N	N
4	20230630	140230	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	1450	2	3.48	1161887450	27241	149.05	42850	43400	41650	54200	29200	41700	42652.16	13.04	0	1282	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	10155	-14.24	1.37	12	0.12	-3031.00	31569.00	66800	20220629	-35.40	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	66000	-34.62	20220630	37050	16.46	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	1223	N	N
5	20230630	130230	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	1700	2	4.08	928309150	21850	119.56	42850	43400	41650	54200	29200	41700	42485.54	13.04	0	1974	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	10214	-14.32	1.37	12	0.09	-3031.00	31569.00	66800	20220629	-35.03	37050	20221031	17.14	54700	-20.66	20230303	39950	8.64	20230104	66000	-34.24	20220630	37050	17.14	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	1223	N	N
6	20230630	120229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	750	2	1.80	613992200	14511	79.40	42850	42850	41650	54200	29200	41700	42312.19	13.04	0	258	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	9990	-14.01	1.34	12	0.06	-3031.00	31569.00	66800	20220629	-36.45	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	66000	-35.68	20220630	37050	14.57	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	1223	N	N
7	20230630	110230	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	500	2	1.20	463658850	10970	60.02	42850	42850	41650	54200	29200	41700	42266.08	13.04	0	593	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	9931	-13.92	1.34	12	0.05	-3031.00	31569.00	66800	20220629	-36.83	37050	20221031	13.90	54700	-22.85	20230303	39950	5.63	20230104	66000	-36.06	20220630	37050	13.90	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	1223	N	N
8	20230630	100229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	750	2	1.80	295335600	6990	38.25	42850	42850	41650	54200	29200	41700	42251.16	13.04	0	239	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	9990	-14.01	1.34	12	0.03	-3031.00	31569.00	66800	20220629	-36.45	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	66000	-35.68	20220630	37050	14.57	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	1223	N	N
9	20230630	090230	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	700	2	1.68	14277150	335	1.83	42850	42850	41950	54200	29200	41700	42618.36	13.04	0	-47	43966	42832	42266	41132	40566	42550	40850	235	12500	1000	30020	50	1	23533928	9978	-13.99	1.34	12	0.00	-3031.00	31569.00	66800	20220629	-36.53	37050	20221031	14.44	54700	-22.49	20230303	39950	6.13	20230104	66000	-35.76	20220630	37050	14.44	20221031	0.40	Y	009240	1000	235 억	3069440	N	N	1223	N	N
10	20230629	160229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	-1150	5	-2.68	774107500	18273	73.38	42600	43400	41700	55700	30000	42850	42367.48	13.04	0	-925	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	9814	-13.76	1.32	12	0.08	-3031.00	31569.00	67200	20220628	-37.95	37050	20221031	12.55	54700	-23.77	20230303	39950	4.38	20230104	66800	-37.57	20220629	37050	12.55	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	1223	N	N
11	20230629	150228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	-800	5	-1.87	621819850	14627	58.74	42600	43400	41750	55700	30000	42850	42511.78	13.04	0	-1395	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	9896	-13.87	1.33	12	0.06	-3031.00	31569.00	67200	20220628	-37.43	37050	20221031	13.50	54700	-23.13	20230303	39950	5.26	20230104	66800	-37.05	20220629	37050	13.50	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	2457	N	N
12	20230629	140227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-650	5	-1.52	499306800	11711	47.03	42600	43400	42100	55700	30000	42850	42635.71	13.04	0	-547	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	9931	-13.92	1.34	12	0.05	-3031.00	31569.00	67200	20220628	-37.20	37050	20221031	13.90	54700	-22.85	20230303	39950	5.63	20230104	66800	-36.83	20220629	37050	13.90	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	2457	N	N
13	20230629	130228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-550	5	-1.28	462387000	10838	43.52	42600	43400	42100	55700	30000	42850	42663.50	13.04	0	-774	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	9955	-13.96	1.34	12	0.05	-3031.00	31569.00	67200	20220628	-37.05	37050	20221031	14.17	54700	-22.67	20230303	39950	5.88	20230104	66800	-36.68	20220629	37050	14.17	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	2457	N	N
14	20230629	120229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-550	5	-1.28	388354000	9085	36.48	42600	43400	42250	55700	30000	42850	42746.73	13.04	0	-588	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	9955	-13.96	1.34	12	0.04	-3031.00	31569.00	67200	20220628	-37.05	37050	20221031	14.17	54700	-22.67	20230303	39950	5.88	20230104	66800	-36.68	20220629	37050	14.17	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	2457	N	N
15	20230629	110229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	-200	5	-0.47	272546650	6353	25.51	42600	43400	42550	55700	30000	42850	42900.46	13.04	0	-338	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	10037	-14.07	1.35	12	0.03	-3031.00	31569.00	67200	20220628	-36.53	37050	20221031	15.11	54700	-22.03	20230303	39950	6.76	20230104	66800	-36.15	20220629	37050	15.11	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	2457	N	N
16	20230629	100229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	0	3	0.00	170883000	3970	15.94	42600	43400	42600	55700	30000	42850	43043.58	13.04	0	521	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	10084	-14.14	1.36	12	0.02	-3031.00	31569.00	67200	20220628	-36.24	37050	20221031	15.65	54700	-21.66	20230303	39950	7.26	20230104	66800	-35.85	20220629	37050	15.65	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	2457	N	N
17	20230629	090229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	-200	5	-0.47	8018950	188	0.75	42600	43100	42600	55700	30000	42850	42653.99	13.04	0	34	43983	43416	43033	42466	42083	43225	42275	235	12850	1000	30850	50	1	23533928	10037	-14.07	1.35	12	0.00	-3031.00	31569.00	67200	20220628	-36.53	37050	20221031	15.11	54700	-22.03	20230303	39950	6.76	20230104	66800	-36.15	20220629	37050	15.11	20221031	0.41	Y	009240	1000	235 억	3069181	N	N	2457	N	N
18	20230628	160227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	0	3	0.00	1069031050	24800	89.32	43150	43600	42650	55700	30000	42850	43106.36	13.01	13	7253	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10084	-14.14	1.36	12	0.11	-3031.00	31569.00	67200	20220628	-36.24	37050	20221031	15.65	54700	-21.66	20230303	39950	7.26	20230104	67200	-36.24	20220628	37050	15.65	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	2457	N	N
19	20230628	150228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	250	2	0.58	965286200	22382	80.62	43150	43600	42650	55700	30000	42850	43127.83	13.01	13	7028	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10143	-14.22	1.37	12	0.10	-3031.00	31569.00	67200	20220628	-35.86	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	67200	-35.86	20220628	37050	16.33	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	3656	N	N
20	20230628	140228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	300	2	0.70	852272350	19760	71.17	43150	43600	42650	55700	30000	42850	43131.23	13.01	13	6810	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10155	-14.24	1.37	12	0.08	-3031.00	31569.00	67200	20220628	-35.79	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	67200	-35.79	20220628	37050	16.46	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	3656	N	N
21	20230628	130227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	300	2	0.70	802314050	18602	67.00	43150	43600	42650	55700	30000	42850	43130.57	13.01	13	6501	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10155	-14.24	1.37	12	0.08	-3031.00	31569.00	67200	20220628	-35.79	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	67200	-35.79	20220628	37050	16.46	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	3656	N	N
22	20230628	120211	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	250	2	0.58	716105150	16604	59.80	43150	43600	42650	55700	30000	42850	43128.52	13.01	13	6422	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10143	-14.22	1.37	12	0.07	-3031.00	31569.00	67200	20220628	-35.86	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	67200	-35.86	20220628	37050	16.33	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	3656	N	N
23	20230628	110229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	250	2	0.58	666204450	15447	55.64	43150	43600	42650	55700	30000	42850	43128.46	13.01	13	6279	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10143	-14.22	1.37	12	0.07	-3031.00	31569.00	67200	20220628	-35.86	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	67200	-35.86	20220628	37050	16.33	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	3656	N	N
24	20230628	100227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	300	2	0.70	560384900	12987	46.78	43150	43600	42650	55700	30000	42850	43149.75	13.01	13	5040	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10155	-14.24	1.37	12	0.06	-3031.00	31569.00	67200	20220628	-35.79	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	67200	-35.79	20220628	37050	16.46	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	3656	N	N
25	20230628	090227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	250	2	0.58	12453300	289	1.04	43150	43150	42900	55700	30000	42850	43093.53	13.01	13	-70	43916	43382	42316	41782	40716	43650	42050	235	12850	1000	30850	50	1	23533928	10143	-14.22	1.37	12	0.00	-3031.00	31569.00	67200	20220628	-35.86	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	67200	-35.86	20220628	37050	16.33	20221031	0.42	Y	009240	1000	235 억	3061965	N	N	3656	N	N
26	20230627	160228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	1200	2	2.88	1167833250	27603	114.87	41250	42850	41250	54100	29200	41650	42307.06	13.09	0	5292	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	10084	-14.14	1.36	12	0.12	-3031.00	31569.00	67200	20220628	-36.24	37050	20221031	15.65	54700	-21.66	20230303	39950	7.26	20230104	67200	-36.24	20220628	37050	15.65	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	3656	N	N
27	20230627	150229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	850	2	2.04	976793000	23135	96.28	41250	42800	41250	54100	29200	41650	42221.44	13.09	0	3830	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	10002	-14.02	1.35	12	0.10	-3031.00	31569.00	67200	20220628	-36.76	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	67200	-36.76	20220628	37050	14.71	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	2207	N	N
28	20230627	140230	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	600	2	1.44	673616950	15994	66.56	41250	42450	41250	54100	29200	41650	42116.85	13.09	0	3818	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	9943	-13.94	1.34	12	0.07	-3031.00	31569.00	67200	20220628	-37.13	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	67200	-37.13	20220628	37050	14.04	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	2207	N	N
29	20230627	130231	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	550	2	1.32	611350900	14520	60.42	41250	42450	41250	54100	29200	41650	42104.06	13.09	0	3775	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	9931	-13.92	1.34	12	0.06	-3031.00	31569.00	67200	20220628	-37.20	37050	20221031	13.90	54700	-22.85	20230303	39950	5.63	20230104	67200	-37.20	20220628	37050	13.90	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	2207	N	N
30	20230627	120231	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	600	2	1.44	536113000	12734	52.99	41250	42450	41250	54100	29200	41650	42100.91	13.09	0	3078	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	9943	-13.94	1.34	12	0.05	-3031.00	31569.00	67200	20220628	-37.13	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	67200	-37.13	20220628	37050	14.04	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	2207	N	N
31	20230627	110230	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	550	2	1.32	495973500	11784	49.04	41250	42450	41250	54100	29200	41650	42088.72	13.09	0	3086	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	9931	-13.92	1.34	12	0.05	-3031.00	31569.00	67200	20220628	-37.20	37050	20221031	13.90	54700	-22.85	20230303	39950	5.63	20230104	67200	-37.20	20220628	37050	13.90	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	2207	N	N
32	20230627	100226	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	600	2	1.44	348138800	8281	34.46	41250	42450	41250	54100	29200	41650	42040.67	13.09	0	2756	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	9943	-13.94	1.34	12	0.04	-3031.00	31569.00	67200	20220628	-37.13	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	67200	-37.13	20220628	37050	14.04	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	2207	N	N
33	20230627	090228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	-50	5	-0.12	22147000	534	2.22	41250	41700	41250	54100	29200	41650	41473.78	13.09	0	143	43050	42350	41300	40600	39550	42700	40950	235	12450	1000	29980	50	1	23533928	9790	-13.72	1.32	12	0.00	-3031.00	31569.00	67200	20220628	-38.10	37050	20221031	12.28	54700	-23.95	20230303	39950	4.13	20230104	67200	-38.10	20220628	37050	12.28	20221031	0.43	Y	009240	1000	235 억	3080157	N	N	2207	N	N
34	20230626	160227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	1150	2	2.84	992453300	23956	32.90	40500	42000	40250	52600	28350	40500	41429.22	13.07	0	4229	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9802	-13.74	1.32	12	0.10	-3031.00	31569.00	67200	20220628	-38.02	37050	20221031	12.42	54700	-23.86	20230303	39950	4.26	20230104	67200	-38.02	20220628	37050	12.42	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	2207	N	N
35	20230626	150229	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	1300	2	3.21	812132800	19642	26.98	40500	41950	40250	52600	28350	40500	41347.91	13.07	0	3504	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9837	-13.79	1.32	12	0.08	-3031.00	31569.00	67200	20220628	-37.80	37050	20221031	12.82	54700	-23.58	20230303	39950	4.63	20230104	67200	-37.80	20220628	37050	12.82	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	9760	N	N
36	20230626	140228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	1150	2	2.84	697237350	16887	23.19	40500	41950	40250	52600	28350	40500	41289.67	13.07	0	3916	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9802	-13.74	1.32	12	0.07	-3031.00	31569.00	67200	20220628	-38.02	37050	20221031	12.42	54700	-23.86	20230303	39950	4.26	20230104	67200	-38.02	20220628	37050	12.42	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	9760	N	N
37	20230626	130228	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	1250	2	3.09	639471200	15501	21.29	40500	41950	40250	52600	28350	40500	41254.86	13.07	0	3826	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9825	-13.77	1.32	12	0.07	-3031.00	31569.00	67200	20220628	-37.87	37050	20221031	12.69	54700	-23.67	20230303	39950	4.51	20230104	67200	-37.87	20220628	37050	12.69	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	9760	N	N
38	20230626	120227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	1250	2	3.09	579724100	14068	19.32	40500	41950	40250	52600	28350	40500	41210.07	13.07	0	4014	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9825	-13.77	1.32	12	0.06	-3031.00	31569.00	67200	20220628	-37.87	37050	20221031	12.69	54700	-23.67	20230303	39950	4.51	20230104	67200	-37.87	20220628	37050	12.69	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	9760	N	N
39	20230626	110227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	1200	2	2.96	449654300	10941	15.03	40500	41950	40250	52600	28350	40500	41099.58	13.07	0	3361	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9814	-13.76	1.32	12	0.05	-3031.00	31569.00	67200	20220628	-37.95	37050	20221031	12.55	54700	-23.77	20230303	39950	4.38	20230104	67200	-37.95	20220628	37050	12.55	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	9760	N	N
40	20230626	100227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	300	2	0.74	178045250	4387	6.03	40500	40850	40250	52600	28350	40500	40585.26	13.07	0	779	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9602	-13.46	1.29	12	0.02	-3031.00	31569.00	67200	20220628	-39.29	37050	20221031	10.12	54700	-25.41	20230303	39950	2.13	20230104	67200	-39.29	20220628	37050	10.12	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	9760	N	N
41	20230626	090227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	-50	5	-0.12	9521550	235	0.32	40500	40650	40450	52600	28350	40500	40519.47	13.07	0	-40	43766	42132	41066	39432	38366	41600	38900	235	12125	1000	29160	50	1	23533928	9519	-13.35	1.28	12	0.00	-3031.00	31569.00	67200	20220628	-39.81	37050	20221031	9.18	54700	-26.05	20230303	39950	1.25	20230104	67200	-39.81	20220628	37050	9.18	20221031	0.43	Y	009240	1000	235 억	3075798	N	N	9760	N	N
42	20230623	152903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	-2200	5	-5.15	2831499950	69686	516.50	42700	42700	40000	55500	29900	42700	40632.26	13.18	0	-17461	43233	42966	42433	42166	41633	43100	42300	235	12800	1000	30740	50	1	23533928	9531	-13.36	1.28	12	0.30	-3031.00	31569.00	67200	20220628	-39.73	37050	20221031	9.31	54700	-25.96	20230303	39950	1.38	20230104	67200	-39.73	20220628	37050	9.31	20221031	0.43	Y	009240	1000	235 억	3101685	N	N	3044	N	N
43	20230623	140207	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-2450	5	-5.74	2432022300	59765	442.97	42700	42700	40000	55500	29900	42700	40693.09	13.18	0	-14175	43233	42966	42433	42166	41633	43100	42300	235	12800	1000	30740	50	1	23533928	9472	-13.28	1.27	12	0.25	-3031.00	31569.00	67200	20220628	-40.10	37050	20221031	8.64	54700	-26.42	20230303	39950	0.75	20230104	67200	-40.10	20220628	37050	8.64	20221031	0.43	Y	009240	1000	235 억	3101685	N	N	3044	N	N
44	20230622	160304	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	400	2	0.95	572306650	13492	74.47	42100	42700	41900	54900	29650	42300	42418.18	13.17	13	1288	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	10049	-14.09	1.35	12	0.06	-3031.00	31569.00	67200	20220628	-36.46	37050	20221031	15.25	54700	-21.94	20230303	39950	6.88	20230104	67200	-36.46	20220628	37050	15.25	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3044	N	N
45	20230622	150147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-100	5	-0.24	443155550	10463	57.75	42100	42700	41900	54900	29650	42300	42354.54	13.17	13	1425	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	9931	-13.92	1.34	12	0.04	-3031.00	31569.00	67200	20220628	-37.20	37050	20221031	13.90	54700	-22.85	20230303	39950	5.63	20230104	67200	-37.20	20220628	37050	13.90	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3608	N	N
46	20230622	140536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	300	2	0.71	301763900	7123	39.32	42100	42700	41900	54900	29650	42300	42364.72	13.17	13	1081	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	10025	-14.05	1.35	12	0.03	-3031.00	31569.00	67200	20220628	-36.61	37050	20221031	14.98	54700	-22.12	20230303	39950	6.63	20230104	67200	-36.61	20220628	37050	14.98	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3608	N	N
47	20230622	130124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	200	2	0.47	203580550	4813	26.57	42100	42700	41900	54900	29650	42300	42298.06	13.17	13	705	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	10002	-14.02	1.35	12	0.02	-3031.00	31569.00	67200	20220628	-36.76	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	67200	-36.76	20220628	37050	14.71	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3608	N	N
48	20230622	120753	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	150	2	0.35	178864350	4230	23.35	42100	42700	41900	54900	29650	42300	42284.72	13.17	13	780	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	9990	-14.01	1.34	12	0.02	-3031.00	31569.00	67200	20220628	-36.83	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	67200	-36.83	20220628	37050	14.57	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3608	N	N
49	20230622	110849	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	350	2	0.83	152856550	3618	19.97	42100	42700	41900	54900	29650	42300	42248.91	13.17	13	684	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	10037	-14.07	1.35	12	0.02	-3031.00	31569.00	67200	20220628	-36.53	37050	20221031	15.11	54700	-22.03	20230303	39950	6.76	20230104	67200	-36.53	20220628	37050	15.11	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3608	N	N
50	20230622	100113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	-150	5	-0.35	97204450	2306	12.73	42100	42400	41900	54900	29650	42300	42152.84	13.17	13	580	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	9920	-13.91	1.34	12	0.01	-3031.00	31569.00	67200	20220628	-37.28	37050	20221031	13.77	54700	-22.94	20230303	39950	5.51	20230104	67200	-37.28	20220628	37050	13.77	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3608	N	N
51	20230622	090434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-200	5	-0.47	3620850	86	0.47	42100	42150	42100	54900	29650	42300	42102.91	13.17	13	14	43666	42982	42416	41732	41166	42700	41450	235	12625	1000	30450	50	1	23533928	9908	-13.89	1.33	12	0.00	-3031.00	31569.00	67200	20220628	-37.35	37050	20221031	13.63	54700	-23.03	20230303	39950	5.38	20230104	67200	-37.35	20220628	37050	13.63	20221031	0.43	Y	009240	1000	235 억	3100182	N	N	3608	N	N
52	20230621	161016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-500	5	-1.17	759574800	17997	92.56	43100	43100	41850	55600	30000	42800	42205.30	13.20	13	-5640	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	9955	-13.96	1.34	12	0.08	-3031.00	31569.00	67200	20220628	-37.05	37050	20221031	14.17	54700	-22.67	20230303	39950	5.88	20230104	67200	-37.05	20220628	37050	14.17	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	3608	N	N
53	20230621	151026	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-500	5	-1.17	668819900	15851	81.53	43100	43100	41850	55600	30000	42800	42194.18	13.20	13	-5499	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	9955	-13.96	1.34	12	0.07	-3031.00	31569.00	67200	20220628	-37.05	37050	20221031	14.17	54700	-22.67	20230303	39950	5.88	20230104	67200	-37.05	20220628	37050	14.17	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	2188	N	N
54	20230621	140857	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	-350	5	-0.82	591780600	14033	72.18	43100	43100	41850	55600	30000	42800	42170.64	13.20	13	-4293	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	9990	-14.01	1.34	12	0.06	-3031.00	31569.00	67200	20220628	-36.83	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	67200	-36.83	20220628	37050	14.57	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	2188	N	N
55	20230621	130758	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-550	5	-1.29	508383800	12066	62.06	43100	43100	41850	55600	30000	42800	42133.58	13.20	13	-4173	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	9943	-13.94	1.34	12	0.05	-3031.00	31569.00	67200	20220628	-37.13	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	67200	-37.13	20220628	37050	14.04	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	2188	N	N
56	20230621	120517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-550	5	-1.29	450581400	10698	55.02	43100	43100	41850	55600	30000	42800	42118.28	13.20	13	-4339	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	9943	-13.94	1.34	12	0.05	-3031.00	31569.00	67200	20220628	-37.13	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	67200	-37.13	20220628	37050	14.04	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	2188	N	N
57	20230621	110702	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-700	5	-1.64	400922150	9520	48.96	43100	43100	41850	55600	30000	42800	42113.67	13.20	13	-4063	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	9908	-13.89	1.33	12	0.04	-3031.00	31569.00	67200	20220628	-37.35	37050	20221031	13.63	54700	-23.03	20230303	39950	5.38	20230104	67200	-37.35	20220628	37050	13.63	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	2188	N	N
58	20230621	100624	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-900	5	-2.10	329367300	7817	40.20	43100	43100	41850	55600	30000	42800	42134.74	13.20	13	-3467	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	9861	-13.82	1.33	12	0.03	-3031.00	31569.00	67200	20220628	-37.65	37050	20221031	13.09	54700	-23.40	20230303	39950	4.88	20230104	67200	-37.65	20220628	37050	13.09	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	2188	N	N
59	20230621	090909	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-300	5	-0.70	14249550	334	1.72	43100	43100	42500	55600	30000	42800	42663.32	13.20	13	-201	44100	43450	43050	42400	42000	43250	42200	235	12800	1000	30810	50	1	23533928	10002	-14.02	1.35	12	0.00	-3031.00	31569.00	67200	20220628	-36.76	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	67200	-36.76	20220628	37050	14.71	20221031	0.44	Y	009240	1000	235 억	3105943	N	N	2188	N	N
60	20230620	160454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	-650	5	-1.50	831581000	19344	137.37	42950	43700	42650	56400	30450	43450	42989.19	13.21	13	-4795	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10073	-14.12	1.36	12	0.08	-3031.00	31569.00	69200	20220617	-38.15	37050	20221031	15.52	54700	-21.76	20230303	39950	7.13	20230104	67200	-36.31	20220628	37050	15.52	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2178	N	N
61	20230620	150947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-750	5	-1.73	716422350	16649	118.23	42950	43700	42650	56400	30450	43450	43030.95	13.21	13	-3812	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10049	-14.09	1.35	12	0.07	-3031.00	31569.00	69200	20220617	-38.29	37050	20221031	15.25	54700	-21.94	20230303	39950	6.88	20230104	67200	-36.46	20220628	37050	15.25	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2965	N	N
62	20230620	140422	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	-500	5	-1.15	572435200	13290	94.38	42950	43700	42650	56400	30450	43450	43072.63	13.21	13	-2398	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10108	-14.17	1.36	12	0.06	-3031.00	31569.00	69200	20220617	-37.93	37050	20221031	15.92	54700	-21.48	20230303	39950	7.51	20230104	67200	-36.09	20220628	37050	15.92	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2965	N	N
63	20230620	130625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	-400	5	-0.92	521594600	12108	85.98	42950	43700	42650	56400	30450	43450	43078.51	13.21	13	-1929	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10131	-14.20	1.36	12	0.05	-3031.00	31569.00	69200	20220617	-37.79	37050	20221031	16.19	54700	-21.30	20230303	39950	7.76	20230104	67200	-35.94	20220628	37050	16.19	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2965	N	N
64	20230620	120918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	-650	5	-1.50	465343250	10797	76.67	42950	43700	42650	56400	30450	43450	43099.31	13.21	13	-1704	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10073	-14.12	1.36	12	0.05	-3031.00	31569.00	69200	20220617	-38.15	37050	20221031	15.52	54700	-21.76	20230303	39950	7.13	20230104	67200	-36.31	20220628	37050	15.52	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2965	N	N
65	20230620	110851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	-650	5	-1.50	351584000	8136	57.78	42950	43700	42800	56400	30450	43450	43213.37	13.21	13	-872	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10073	-14.12	1.36	12	0.03	-3031.00	31569.00	69200	20220617	-38.15	37050	20221031	15.52	54700	-21.76	20230303	39950	7.13	20230104	67200	-36.31	20220628	37050	15.52	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2965	N	N
66	20230620	100707	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-200	5	-0.46	196608900	4536	32.21	42950	43700	42950	56400	30450	43450	43344.11	13.21	13	408	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10178	-14.27	1.37	12	0.02	-3031.00	31569.00	69200	20220617	-37.50	37050	20221031	16.73	54700	-20.93	20230303	39950	8.26	20230104	67200	-35.64	20220628	37050	16.73	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2965	N	N
67	20230620	090754	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	0	3	0.00	67527250	1566	11.12	42950	43500	42950	56400	30450	43450	43120.85	13.21	13	690	44050	43750	43450	43150	42850	43900	43300	235	12975	1000	31280	50	1	23533928	10225	-14.34	1.38	12	0.01	-3031.00	31569.00	69200	20220617	-37.21	37050	20221031	17.27	54700	-20.57	20230303	39950	8.76	20230104	67200	-35.34	20220628	37050	17.27	20221031	0.44	Y	009240	1000	235 억	3109648	N	N	2965	N	N
68	20230619	160427	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	150	2	0.35	591290850	13655	91.09	43300	43750	43150	56200	30350	43300	43302.13	13.22	0	-3982	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10225	-14.34	1.38	12	0.06	-3031.00	31569.00	73300	20220616	-40.72	37050	20221031	17.27	54700	-20.57	20230303	39950	8.76	20230104	67200	-35.34	20220628	37050	17.27	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	2965	N	N
69	20230619	150124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	0	3	0.00	493020000	11389	75.97	43300	43750	43150	56200	30350	43300	43289.14	13.22	0	-3374	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10190	-14.29	1.37	12	0.05	-3031.00	31569.00	73300	20220616	-40.93	37050	20221031	16.87	54700	-20.84	20230303	39950	8.39	20230104	67200	-35.57	20220628	37050	16.87	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	1709	N	N
70	20230619	140122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-150	5	-0.35	400443750	9248	61.69	43300	43750	43150	56200	30350	43300	43300.58	13.22	0	-2564	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10155	-14.24	1.37	12	0.04	-3031.00	31569.00	73300	20220616	-41.13	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	67200	-35.79	20220628	37050	16.46	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	1709	N	N
71	20230619	130433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	-100	5	-0.23	286373150	6611	44.10	43300	43750	43150	56200	30350	43300	43317.68	13.22	0	-1510	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10167	-14.25	1.37	12	0.03	-3031.00	31569.00	73300	20220616	-41.06	37050	20221031	16.60	54700	-21.02	20230303	39950	8.14	20230104	67200	-35.71	20220628	37050	16.60	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	1709	N	N
72	20230619	120315	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-50	5	-0.12	253463900	5850	39.02	43300	43750	43150	56200	30350	43300	43327.16	13.22	0	-1174	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10178	-14.27	1.37	12	0.02	-3031.00	31569.00	73300	20220616	-41.00	37050	20221031	16.73	54700	-20.93	20230303	39950	8.26	20230104	67200	-35.64	20220628	37050	16.73	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	1709	N	N
73	20230619	110741	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-50	5	-0.12	212628400	4906	32.73	43300	43750	43150	56200	30350	43300	43340.48	13.22	0	-725	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10178	-14.27	1.37	12	0.02	-3031.00	31569.00	73300	20220616	-41.00	37050	20221031	16.73	54700	-20.93	20230303	39950	8.26	20230104	67200	-35.64	20220628	37050	16.73	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	1709	N	N
74	20230619	100351	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	-100	5	-0.23	150912800	3479	23.21	43300	43750	43150	56200	30350	43300	43378.21	13.22	0	-122	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10167	-14.25	1.37	12	0.01	-3031.00	31569.00	73300	20220616	-41.06	37050	20221031	16.60	54700	-21.02	20230303	39950	8.14	20230104	67200	-35.71	20220628	37050	16.60	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	1709	N	N
75	20230619	090646	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	50	2	0.12	21507450	495	3.30	43300	43750	43300	56200	30350	43300	43449.39	13.22	0	-40	44133	43716	43183	42766	42233	43925	42975	235	12925	1000	31170	50	1	23533928	10202	-14.30	1.37	12	0.00	-3031.00	31569.00	73300	20220616	-40.86	37050	20221031	17.00	54700	-20.75	20230303	39950	8.51	20230104	67200	-35.49	20220628	37050	17.00	20221031	0.45	Y	009240	1000	235 억	3110663	N	N	1709	N	N
76	20230616	160547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	600	2	1.41	648324650	14986	76.04	42650	43600	42650	55500	29900	42700	43262.02	13.21	13	2350	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10190	-14.29	1.37	12	0.06	-3031.00	31569.00	73600	20220615	-41.17	37050	20221031	16.87	54700	-20.84	20230303	39950	8.39	20230104	73300	-40.93	20220616	37050	16.87	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	1709	N	N
77	20230616	150259	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	450	2	1.05	477321750	11033	55.99	42650	43600	42650	55500	29900	42700	43263.10	13.21	13	67	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10155	-14.24	1.37	12	0.05	-3031.00	31569.00	73600	20220615	-41.37	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	73300	-41.13	20220616	37050	16.46	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	3416	N	N
78	20230616	140605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	500	2	1.17	408142050	9428	47.84	42650	43600	42650	55500	29900	42700	43290.42	13.21	13	44	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10167	-14.25	1.37	12	0.04	-3031.00	31569.00	73600	20220615	-41.30	37050	20221031	16.60	54700	-21.02	20230303	39950	8.14	20230104	73300	-41.06	20220616	37050	16.60	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	3416	N	N
79	20230616	130911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	650	2	1.52	363793000	8403	42.64	42650	43600	42650	55500	29900	42700	43293.23	13.21	13	157	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10202	-14.30	1.37	12	0.04	-3031.00	31569.00	73600	20220615	-41.10	37050	20221031	17.00	54700	-20.75	20230303	39950	8.51	20230104	73300	-40.86	20220616	37050	17.00	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	3416	N	N
80	20230616	120609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	500	2	1.17	340384600	7862	39.89	42650	43600	42650	55500	29900	42700	43294.91	13.21	13	224	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10167	-14.25	1.37	12	0.03	-3031.00	31569.00	73600	20220615	-41.30	37050	20221031	16.60	54700	-21.02	20230303	39950	8.14	20230104	73300	-41.06	20220616	37050	16.60	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	3416	N	N
81	20230616	111014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	700	2	1.64	263803050	6093	30.92	42650	43600	42650	55500	29900	42700	43296.09	13.21	13	111	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10214	-14.32	1.37	12	0.03	-3031.00	31569.00	73600	20220615	-41.03	37050	20221031	17.14	54700	-20.66	20230303	39950	8.64	20230104	73300	-40.79	20220616	37050	17.14	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	3416	N	N
82	20230616	100558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	750	2	1.76	213835500	4941	25.07	42650	43600	42650	55500	29900	42700	43277.78	13.21	13	287	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10225	-14.34	1.38	12	0.02	-3031.00	31569.00	73600	20220615	-40.96	37050	20221031	17.27	54700	-20.57	20230303	39950	8.76	20230104	73300	-40.72	20220616	37050	17.27	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	3416	N	N
83	20230616	090509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	400	2	0.94	19842300	464	2.35	42650	43200	42650	55500	29900	42700	42763.58	13.21	13	54	43766	43232	42966	42432	42166	43100	42300	235	12800	1000	30740	50	1	23533928	10143	-14.22	1.37	12	0.00	-3031.00	31569.00	73600	20220615	-41.44	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	73300	-41.20	20220616	37050	16.33	20221031	0.45	Y	009240	1000	235 억	3108711	N	N	3416	N	N
84	20230615	150440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-500	5	-1.16	650870300	15135	46.45	43200	43500	42750	56200	30300	43250	43004.31	13.22	26	-3458	44116	43682	43216	42782	42316	43450	42550	235	12950	1000	31140	50	1	23533928	10061	-14.10	1.35	12	0.06	-3031.00	31569.00	73600	20220615	-41.92	37050	20221031	15.38	54700	-21.85	20230303	39950	7.01	20230104	73600	-41.92	20220615	37050	15.38	20221031	0.45	Y	009240	1000	235 억	3110497	N	N	4297	N	N
85	20230615	140826	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-400	5	-0.92	605362450	14072	43.19	43200	43500	42750	56200	30300	43250	43018.93	13.22	26	-3366	44116	43682	43216	42782	42316	43450	42550	235	12950	1000	31140	50	1	23533928	10084	-14.14	1.36	12	0.06	-3031.00	31569.00	73600	20220615	-41.78	37050	20221031	15.65	54700	-21.66	20230303	39950	7.26	20230104	73600	-41.78	20220615	37050	15.65	20221031	0.45	Y	009240	1000	235 억	3110497	N	N	4297	N	N
86	20230615	130428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	-150	5	-0.35	502881650	11681	35.85	43200	43500	42750	56200	30300	43250	43051.25	13.22	26	-2769	44116	43682	43216	42782	42316	43450	42550	235	12950	1000	31140	50	1	23533928	10143	-14.22	1.37	12	0.05	-3031.00	31569.00	73600	20220615	-41.44	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	73600	-41.44	20220615	37050	16.33	20221031	0.45	Y	009240	1000	235 억	3110497	N	N	4297	N	N
87	20230615	120807	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-400	5	-0.92	463289550	10759	33.02	43200	43500	42750	56200	30300	43250	43060.65	13.22	26	-2768	44116	43682	43216	42782	42316	43450	42550	235	12950	1000	31140	50	1	23533928	10084	-14.14	1.36	12	0.05	-3031.00	31569.00	73600	20220615	-41.78	37050	20221031	15.65	54700	-21.66	20230303	39950	7.26	20230104	73600	-41.78	20220615	37050	15.65	20221031	0.45	Y	009240	1000	235 억	3110497	N	N	4297	N	N
88	20230615	110913	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-400	5	-0.92	334684000	7756	23.81	43200	43500	42800	56200	30300	43250	43151.62	13.22	26	-2582	44116	43682	43216	42782	42316	43450	42550	235	12950	1000	31140	50	1	23533928	10084	-14.14	1.36	12	0.03	-3031.00	31569.00	73600	20220615	-41.78	37050	20221031	15.65	54700	-21.66	20230303	39950	7.26	20230104	73600	-41.78	20220615	37050	15.65	20221031	0.45	Y	009240	1000	235 억	3110497	N	N	4297	N	N
89	20230611	184841	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44500	-100	5	-0.22	1860860050	42127	33.15	44900	44900	44000	57900	31250	44600	44172.10	13.25	-2823	-11149	47400	46000	45000	43600	42600	45500	43100	235	13325	1000	32110	50	1	23533928	10473	-14.68	1.41	12	0.18	-3031.00	31569.00	77000	20220610	-42.21	37050	20221031	20.11	54700	-18.65	20230303	39950	11.39	20230104	77000	-42.21	20220610	37050	20.11	20221031	0.39	Y	009240	1000	235 억	3117527	N	N	9403	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History