KissMeData/001120/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	36050	1950	2	5.72	28087003050	789382	367.76	34300	36200	34250	44300	23900	34100	35579.76	24.59	0	110483	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13973	2.71	0.61	12	2.04	13293.00	59388.00	49650	20220915	-27.39	27450	20230324	31.33	36200	-0.41	20230630	27450	31.33	20230324	49650	-27.39	20220915	27450	31.33	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	107926	N	N
3	20230630	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35800	1700	2	4.99	25258878350	710708	331.11	34300	36200	34250	44300	23900	34100	35540.55	24.59	0	106522	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13876	2.69	0.60	12	1.83	13293.00	59388.00	49650	20220915	-27.90	27450	20230324	30.42	36200	-1.10	20230630	27450	30.42	20230324	49650	-27.90	20220915	27450	30.42	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	20180	N	N
4	20230630	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	36000	1900	2	5.57	21898208400	617082	287.49	34300	36200	34250	44300	23900	34100	35486.82	24.59	0	101225	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13954	2.71	0.61	12	1.59	13293.00	59388.00	49650	20220915	-27.49	27450	20230324	31.15	36200	-0.55	20230630	27450	31.15	20230324	49650	-27.49	20220915	27450	31.15	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	20180	N	N
5	20230630	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35800	1700	2	4.99	16030106000	453943	211.48	34300	35900	34250	44300	23900	34100	35313.17	24.59	0	71290	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13876	2.69	0.60	12	1.17	13293.00	59388.00	49650	20220915	-27.90	27450	20230324	30.42	36000	-0.56	20230620	27450	30.42	20230324	49650	-27.90	20220915	27450	30.42	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	20180	N	N
6	20230630	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35450	1350	2	3.96	13895548950	394015	183.56	34300	35900	34250	44300	23900	34100	35266.70	24.59	0	68800	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13740	2.67	0.60	12	1.02	13293.00	59388.00	49650	20220915	-28.60	27450	20230324	29.14	36000	-1.53	20230620	27450	29.14	20230324	49650	-28.60	20220915	27450	29.14	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	20180	N	N
7	20230630	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	1400	2	4.11	11405384100	323851	150.88	34300	35900	34250	44300	23900	34100	35218.17	24.59	0	80284	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13760	2.67	0.60	12	0.84	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	36000	-1.39	20230620	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	20180	N	N
8	20230630	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35450	1350	2	3.96	7546938750	214773	100.06	34300	35900	34250	44300	23900	34100	35139.38	24.59	0	71202	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13740	2.67	0.60	12	0.55	13293.00	59388.00	49650	20220915	-28.60	27450	20230324	29.14	36000	-1.53	20230620	27450	29.14	20230324	49650	-28.60	20220915	27450	29.14	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	20180	N	N
9	20230630	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34350	250	2	0.73	95913700	2790	1.30	34300	34500	34250	44300	23900	34100	34382.74	24.59	0	-1118	35100	34600	34300	33800	33500	34450	33650	1938	10200	5000	24550	50	1	38760000	13314	2.58	0.58	12	0.01	13293.00	59388.00	49650	20220915	-30.82	27450	20230324	25.14	36000	-4.58	20230620	27450	25.14	20230324	49650	-30.82	20220915	27450	25.14	20230324	1.16	Y	001120	5000	1938 억	9531969	N	N	20180	N	N
10	20230629	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34100	-400	5	-1.16	7303888200	212861	59.89	34550	34800	34000	44850	24150	34500	34313.21	24.64	0	-24075	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13217	2.57	0.57	12	0.55	13293.00	59388.00	49650	20220915	-31.32	27450	20230324	24.23	36000	-5.28	20230620	27450	24.23	20230324	49650	-31.32	20220915	27450	24.23	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	20180	N	N
11	20230629	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34200	-300	5	-0.87	6422043850	187036	52.62	34550	34800	34000	44850	24150	34500	34335.87	24.64	0	-29339	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13256	2.57	0.58	12	0.48	13293.00	59388.00	49650	20220915	-31.12	27450	20230324	24.59	36000	-5.00	20230620	27450	24.59	20230324	49650	-31.12	20220915	27450	24.59	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	60686	N	N
12	20230629	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34250	-250	5	-0.72	5601586700	163048	45.87	34550	34800	34000	44850	24150	34500	34355.45	24.64	0	-26954	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13275	2.58	0.58	12	0.42	13293.00	59388.00	49650	20220915	-31.02	27450	20230324	24.77	36000	-4.86	20230620	27450	24.77	20230324	49650	-31.02	20220915	27450	24.77	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	60686	N	N
13	20230629	130113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34300	-200	5	-0.58	4732892900	137664	38.73	34550	34800	34000	44850	24150	34500	34380.03	24.64	0	-23458	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13295	2.58	0.58	12	0.36	13293.00	59388.00	49650	20220915	-30.92	27450	20230324	24.95	36000	-4.72	20230620	27450	24.95	20230324	49650	-30.92	20220915	27450	24.95	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	60686	N	N
14	20230629	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34200	-300	5	-0.87	4165656350	121109	34.08	34550	34800	34000	44850	24150	34500	34395.93	24.64	0	-15683	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13256	2.57	0.58	12	0.31	13293.00	59388.00	49650	20220915	-31.12	27450	20230324	24.59	36000	-5.00	20230620	27450	24.59	20230324	49650	-31.12	20220915	27450	24.59	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	60686	N	N
15	20230629	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34200	-300	5	-0.87	3083424950	89411	25.16	34550	34800	34150	44850	24150	34500	34485.97	24.64	0	-20213	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13256	2.57	0.58	12	0.23	13293.00	59388.00	49650	20220915	-31.12	27450	20230324	24.59	36000	-5.00	20230620	27450	24.59	20230324	49650	-31.12	20220915	27450	24.59	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	60686	N	N
16	20230629	100113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	100	2	0.29	1487580900	42992	12.10	34550	34800	34350	44850	24150	34500	34601.34	24.64	0	-8490	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13411	2.60	0.58	12	0.11	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	36000	-3.89	20230620	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	60686	N	N
17	20230629	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	100	2	0.29	133410300	3866	1.09	34550	34650	34400	44850	24150	34500	34508.61	24.64	0	-3166	35433	34966	34583	34116	33733	34775	33925	1938	10350	5000	24840	50	1	38760000	13411	2.60	0.58	12	0.01	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	36000	-3.89	20230620	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.22	Y	001120	5000	1938 억	9551882	N	N	60686	N	N
18	20230628	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34500	-200	5	-0.58	12237682900	353604	61.67	34800	35050	34200	45100	24300	34700	34608.74	24.90	44	-99910	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13372	2.60	0.58	12	0.91	13293.00	59388.00	49650	20220915	-30.51	27450	20230324	25.68	36000	-4.17	20230620	27450	25.68	20230324	49650	-30.51	20220915	27450	25.68	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	60492	N	N
19	20230628	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34550	-150	5	-0.43	11247637550	324947	56.68	34800	35050	34200	45100	24300	34700	34613.76	24.90	44	-101881	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13392	2.60	0.58	12	0.84	13293.00	59388.00	49650	20220915	-30.41	27450	20230324	25.87	36000	-4.03	20230620	27450	25.87	20230324	49650	-30.41	20220915	27450	25.87	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	31302	N	N
20	20230628	140113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34700	0	3	0.00	10178204400	294075	51.29	34800	35050	34200	45100	24300	34700	34610.91	24.90	44	-91279	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13450	2.61	0.58	12	0.76	13293.00	59388.00	49650	20220915	-30.11	27450	20230324	26.41	36000	-3.61	20230620	27450	26.41	20230324	49650	-30.11	20220915	27450	26.41	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	31302	N	N
21	20230628	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	-100	5	-0.29	8443795550	243973	42.55	34800	35050	34200	45100	24300	34700	34609.55	24.90	44	-78532	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13411	2.60	0.58	12	0.63	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	36000	-3.89	20230620	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	31302	N	N
22	20230628	120111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34500	-200	5	-0.58	7820803250	225933	39.41	34800	35050	34200	45100	24300	34700	34615.59	24.90	44	-71269	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13372	2.60	0.58	12	0.58	13293.00	59388.00	49650	20220915	-30.51	27450	20230324	25.68	36000	-4.17	20230620	27450	25.68	20230324	49650	-30.51	20220915	27450	25.68	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	31302	N	N
23	20230628	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34400	-300	5	-0.86	6732738400	194379	33.90	34800	35050	34200	45100	24300	34700	34637.17	24.90	44	-62497	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13333	2.59	0.58	12	0.50	13293.00	59388.00	49650	20220915	-30.72	27450	20230324	25.32	36000	-4.44	20230620	27450	25.32	20230324	49650	-30.72	20220915	27450	25.32	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	31302	N	N
24	20230628	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35000	300	2	0.86	3426201200	98746	17.22	34800	35000	34200	45100	24300	34700	34697.11	24.90	44	-21638	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13566	2.63	0.59	12	0.25	13293.00	59388.00	49650	20220915	-29.51	27450	20230324	27.50	36000	-2.78	20230620	27450	27.50	20230324	49650	-29.51	20220915	27450	27.50	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	31302	N	N
25	20230628	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34500	-200	5	-0.58	229285800	6602	1.15	34800	34800	34500	45100	24300	34700	34729.75	24.90	44	-3383	36333	35516	34633	33816	32933	35925	34225	1938	10400	5000	24980	50	1	38760000	13372	2.60	0.58	12	0.02	13293.00	59388.00	49650	20220915	-30.51	27450	20230324	25.68	36000	-4.17	20230620	27450	25.68	20230324	49650	-30.51	20220915	27450	25.68	20230324	1.28	Y	001120	5000	1938 억	9652570	N	N	31302	N	N
26	20230627	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34700	1000	2	2.97	19866913450	570771	190.42	33950	35450	33750	43800	23600	33700	34807.43	24.93	0	-8678	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13450	2.61	0.58	12	1.47	13293.00	59388.00	49650	20220915	-30.11	27450	20230324	26.41	36000	-3.61	20230620	27450	26.41	20230324	49650	-30.11	20220915	27450	26.41	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	31272	N	N
27	20230627	150113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	950	2	2.82	18855526500	541616	180.69	33950	35450	33750	43800	23600	33700	34813.54	24.93	0	-11107	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13430	2.61	0.58	12	1.40	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	36000	-3.75	20230620	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	25031	N	N
28	20230627	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	950	2	2.82	17213307850	494200	164.87	33950	35450	33750	43800	23600	33700	34830.74	24.93	0	-5132	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13430	2.61	0.58	12	1.28	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	36000	-3.75	20230620	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	25031	N	N
29	20230627	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	900	2	2.67	15836843900	454513	151.63	33950	35450	33750	43800	23600	33700	34843.65	24.93	0	-1069	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13411	2.60	0.58	12	1.17	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	36000	-3.89	20230620	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	25031	N	N
30	20230627	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	1050	2	3.12	14501447600	415902	138.75	33950	35450	33750	43800	23600	33700	34867.58	24.93	0	1057	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13469	2.61	0.59	12	1.07	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	36000	-3.47	20230620	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	25031	N	N
31	20230627	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34800	1100	2	3.26	12785567600	366567	122.29	33950	35450	33750	43800	23600	33700	34879.34	24.93	0	3614	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13488	2.62	0.59	12	0.95	13293.00	59388.00	49650	20220915	-29.91	27450	20230324	26.78	36000	-3.33	20230620	27450	26.78	20230324	49650	-29.91	20220915	27450	26.78	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	25031	N	N
32	20230627	100113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34950	1250	2	3.71	10137720650	290547	96.93	33950	35450	33750	43800	23600	33700	34892.01	24.93	0	22544	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13547	2.63	0.59	12	0.75	13293.00	59388.00	49650	20220915	-29.61	27450	20230324	27.32	36000	-2.92	20230620	27450	27.32	20230324	49650	-29.61	20220915	27450	27.32	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	25031	N	N
33	20230627	090114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33850	150	2	0.45	87829650	2593	0.87	33950	33950	33750	43800	23600	33700	33874.52	24.93	0	-602	34966	34332	33866	33232	32766	34100	33000	1938	10100	5000	24260	50	1	38760000	13120	2.55	0.57	12	0.01	13293.00	59388.00	49650	20220915	-31.82	27450	20230324	23.32	36000	-5.97	20230620	27450	23.32	20230324	49650	-31.82	20220915	27450	23.32	20230324	1.31	Y	001120	5000	1938 억	9663757	N	N	25031	N	N
34	20230626	160113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33700	-400	5	-1.17	10116330750	299183	119.77	34050	34500	33400	44300	23900	34100	33813.15	25.01	0	-25956	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13062	2.54	0.57	12	0.77	13293.00	59388.00	49650	20220915	-32.12	27450	20230324	22.77	36000	-6.39	20230620	27450	22.77	20230324	49650	-32.12	20220915	27450	22.77	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	25031	N	N
35	20230626	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33700	-400	5	-1.17	9368739400	277040	110.91	34050	34500	33400	44300	23900	34100	33817.19	25.01	0	-23488	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13062	2.54	0.57	12	0.71	13293.00	59388.00	49650	20220915	-32.12	27450	20230324	22.77	36000	-6.39	20230620	27450	22.77	20230324	49650	-32.12	20220915	27450	22.77	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	26294	N	N
36	20230626	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33650	-450	5	-1.32	7719725350	227908	91.24	34050	34500	33550	44300	23900	34100	33872.02	25.01	0	-33678	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13043	2.53	0.57	12	0.59	13293.00	59388.00	49650	20220915	-32.23	27450	20230324	22.59	36000	-6.53	20230620	27450	22.59	20230324	49650	-32.23	20220915	27450	22.59	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	26294	N	N
37	20230626	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33650	-450	5	-1.32	7006006700	206693	82.74	34050	34500	33550	44300	23900	34100	33895.62	25.01	0	-27142	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13043	2.53	0.57	12	0.53	13293.00	59388.00	49650	20220915	-32.23	27450	20230324	22.59	36000	-6.53	20230620	27450	22.59	20230324	49650	-32.23	20220915	27450	22.59	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	26294	N	N
38	20230626	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33700	-400	5	-1.17	6412608850	189069	75.69	34050	34500	33550	44300	23900	34100	33916.68	25.01	0	-18607	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13062	2.54	0.57	12	0.49	13293.00	59388.00	49650	20220915	-32.12	27450	20230324	22.77	36000	-6.39	20230620	27450	22.77	20230324	49650	-32.12	20220915	27450	22.77	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	26294	N	N
39	20230626	110113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33700	-400	5	-1.17	5051866700	148601	59.49	34050	34500	33650	44300	23900	34100	33996.12	25.01	0	-14900	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13062	2.54	0.57	12	0.38	13293.00	59388.00	49650	20220915	-32.12	27450	20230324	22.77	36000	-6.39	20230620	27450	22.77	20230324	49650	-32.12	20220915	27450	22.77	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	26294	N	N
40	20230626	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33950	-150	5	-0.44	3205414150	94030	37.64	34050	34500	33700	44300	23900	34100	34089.26	25.01	0	-2314	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13159	2.55	0.57	12	0.24	13293.00	59388.00	49650	20220915	-31.62	27450	20230324	23.68	36000	-5.69	20230620	27450	23.68	20230324	49650	-31.62	20220915	27450	23.68	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	26294	N	N
41	20230626	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33950	-150	5	-0.44	199635550	5877	2.35	34050	34050	33700	44300	23900	34100	33966.92	25.01	0	793	35600	34850	34450	33700	33300	34650	33500	1938	10200	5000	24550	50	1	38760000	13159	2.55	0.57	12	0.02	13293.00	59388.00	49650	20220915	-31.62	27450	20230324	23.68	36000	-5.69	20230620	27450	23.68	20230324	49650	-31.62	20220915	27450	23.68	20230324	1.29	Y	001120	5000	1938 억	9692218	N	N	26294	N	N
42	20230623	150113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34250	-600	5	-1.72	7427078100	215949	51.77	34900	35200	34050	45300	24400	34850	34392.74	25.05	0	-13907	35683	35266	34583	34166	33483	35475	34375	1938	10450	5000	25090	50	1	38760000	13275	2.58	0.58	12	0.56	13293.00	59388.00	49650	20220915	-31.02	27450	20230324	24.77	36000	-4.86	20230620	27450	24.77	20230324	49650	-31.02	20220915	27450	24.77	20230324	1.27	Y	001120	5000	1938 억	9710069	N	N	57864	N	N
43	20230623	140110	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34150	-700	5	-2.01	6817409250	198114	47.49	34900	35200	34050	45300	24400	34850	34411.55	25.05	0	-10521	35683	35266	34583	34166	33483	35475	34375	1938	10450	5000	25090	50	1	38760000	13237	2.57	0.58	12	0.51	13293.00	59388.00	49650	20220915	-31.22	27450	20230324	24.41	36000	-5.14	20230620	27450	24.41	20230324	49650	-31.22	20220915	27450	24.41	20230324	1.27	Y	001120	5000	1938 억	9710069	N	N	57864	N	N
44	20230622	160147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34850	0	3	0.00	14343676800	414806	98.17	34550	35000	33900	45300	24400	34850	34578.91	25.20	44	-55235	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13508	2.62	0.59	12	1.07	13293.00	59388.00	49650	20220915	-29.81	27450	20230324	26.96	36000	-3.19	20230620	27450	26.96	20230324	49650	-29.81	20220915	27450	26.96	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	57864	N	N
45	20230622	150130	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34800	-50	5	-0.14	13250204250	383424	90.74	34550	35000	33900	45300	24400	34850	34557.41	25.20	44	-47829	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13488	2.62	0.59	12	0.99	13293.00	59388.00	49650	20220915	-29.91	27450	20230324	26.78	36000	-3.33	20230620	27450	26.78	20230324	49650	-29.91	20220915	27450	26.78	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	70878	N	N
46	20230622	140832	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34800	-50	5	-0.14	11868908000	343739	81.35	34550	35000	33900	45300	24400	34850	34528.63	25.20	44	-31805	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13488	2.62	0.59	12	0.89	13293.00	59388.00	49650	20220915	-29.91	27450	20230324	26.78	36000	-3.33	20230620	27450	26.78	20230324	49650	-29.91	20220915	27450	26.78	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	70878	N	N
47	20230622	130536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	-100	5	-0.29	10611835900	307674	72.82	34550	35000	33900	45300	24400	34850	34490.27	25.20	44	-14745	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13469	2.61	0.59	12	0.79	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	36000	-3.47	20230620	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	70878	N	N
48	20230622	120440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	-100	5	-0.29	9567527150	277591	65.70	34550	35000	33900	45300	24400	34850	34465.97	25.20	44	-10308	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13469	2.61	0.59	12	0.72	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	36000	-3.47	20230620	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	70878	N	N
49	20230622	110451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	-200	5	-0.57	8191192700	238077	56.35	34550	34900	33900	45300	24400	34850	34405.24	25.20	44	-5391	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13430	2.61	0.58	12	0.61	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	36000	-3.75	20230620	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	70878	N	N
50	20230622	100621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34550	-300	5	-0.86	5918004250	172575	40.84	34550	34750	33900	45300	24400	34850	34291.66	25.20	44	-8886	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13392	2.60	0.58	12	0.45	13293.00	59388.00	49650	20220915	-30.41	27450	20230324	25.87	36000	-4.03	20230620	27450	25.87	20230324	49650	-30.41	20220915	27450	25.87	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	70878	N	N
51	20230622	090724	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34300	-550	5	-1.58	1379895050	40119	9.49	34550	34650	34250	45300	24400	34850	34392.58	25.20	44	-6392	35783	35316	34833	34366	33883	35075	34125	1938	10450	5000	25090	50	1	38760000	13295	2.58	0.58	12	0.10	13293.00	59388.00	49650	20220915	-30.92	27450	20230324	24.95	36000	-4.72	20230620	27450	24.95	20230324	49650	-30.92	20220915	27450	24.95	20230324	1.21	Y	001120	5000	1938 억	9766874	N	N	70878	N	N
52	20230621	160255	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34850	-150	5	-0.43	14632113300	420646	53.76	35200	35300	34350	45500	24500	35000	34784.81	25.59	44	-143347	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13508	2.62	0.59	12	1.09	13293.00	59388.00	49650	20220915	-29.81	27450	20230324	26.96	36000	-3.19	20230620	27450	26.96	20230324	49650	-29.81	20220915	27450	26.96	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	70878	N	N
53	20230621	150227	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34950	-50	5	-0.14	13074090750	375979	48.05	35200	35300	34350	45500	24500	35000	34773.46	25.59	44	-118300	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13547	2.63	0.59	12	0.97	13293.00	59388.00	49650	20220915	-29.61	27450	20230324	27.32	36000	-2.92	20230620	27450	27.32	20230324	49650	-29.61	20220915	27450	27.32	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	93777	N	N
54	20230621	140636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34800	-200	5	-0.57	11140095050	320499	40.96	35200	35300	34350	45500	24500	35000	34758.60	25.59	44	-95695	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13488	2.62	0.59	12	0.83	13293.00	59388.00	49650	20220915	-29.91	27450	20230324	26.78	36000	-3.33	20230620	27450	26.78	20230324	49650	-29.91	20220915	27450	26.78	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	93777	N	N
55	20230621	130246	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34850	-150	5	-0.43	10001326200	287735	36.78	35200	35300	34350	45500	24500	35000	34758.81	25.59	44	-85488	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13508	2.62	0.59	12	0.74	13293.00	59388.00	49650	20220915	-29.81	27450	20230324	26.96	36000	-3.19	20230620	27450	26.96	20230324	49650	-29.81	20220915	27450	26.96	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	93777	N	N
56	20230621	120855	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	-250	5	-0.71	9339420950	268675	34.34	35200	35300	34350	45500	24500	35000	34761.03	25.59	44	-79490	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13469	2.61	0.59	12	0.69	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	36000	-3.47	20230620	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	93777	N	N
57	20230621	110512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34500	-500	5	-1.43	8021348050	230712	29.49	35200	35300	34350	45500	24500	35000	34767.80	25.59	44	-67479	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13372	2.60	0.58	12	0.60	13293.00	59388.00	49650	20220915	-30.51	27450	20230324	25.68	36000	-4.17	20230620	27450	25.68	20230324	49650	-30.51	20220915	27450	25.68	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	93777	N	N
58	20230621	100937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35000	0	3	0.00	5939883600	170700	21.82	35200	35300	34350	45500	24500	35000	34797.21	25.59	44	-50620	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13566	2.63	0.59	12	0.44	13293.00	59388.00	49650	20220915	-29.51	27450	20230324	27.50	36000	-2.78	20230620	27450	27.50	20230324	49650	-29.51	20220915	27450	27.50	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	93777	N	N
59	20230621	090300	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	-250	5	-0.71	839485500	23978	3.06	35200	35300	34650	45500	24500	35000	35010.66	25.59	44	-12682	36700	35850	35150	34300	33600	36275	34725	1938	10500	5000	25200	50	1	38760000	13469	2.61	0.59	12	0.06	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	36000	-3.47	20230620	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.09	Y	001120	5000	1938 억	9918557	N	N	93777	N	N
60	20230620	160612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35000	400	2	1.16	27385495400	776903	105.83	34850	36000	34450	44950	24250	34600	35249.58	26.25	-8474	-245895	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13566	2.63	0.59	12	2.00	13293.00	59388.00	49650	20220915	-29.51	27450	20230324	27.50	36000	-2.78	20230620	27450	27.50	20230324	49650	-29.51	20220915	27450	27.50	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	93717	N	N
61	20230620	150223	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34900	300	2	0.87	25813171250	731945	99.71	34850	36000	34450	44950	24250	34600	35266.54	26.25	-8474	-218956	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13527	2.63	0.59	12	1.89	13293.00	59388.00	49650	20220915	-29.71	27450	20230324	27.14	36000	-3.06	20230620	27450	27.14	20230324	49650	-29.71	20220915	27450	27.14	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	92001	N	N
62	20230620	140727	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35150	550	2	1.59	24047491300	681458	92.83	34850	36000	34450	44950	24250	34600	35288.30	26.25	-8474	-193816	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13624	2.64	0.59	12	1.76	13293.00	59388.00	49650	20220915	-29.20	27450	20230324	28.05	36000	-2.36	20230620	27450	28.05	20230324	49650	-29.20	20220915	27450	28.05	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	92001	N	N
63	20230620	130855	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34900	300	2	0.87	22546200050	638569	86.99	34850	36000	34450	44950	24250	34600	35307.38	26.25	-8474	-165005	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13527	2.63	0.59	12	1.65	13293.00	59388.00	49650	20220915	-29.71	27450	20230324	27.14	36000	-3.06	20230620	27450	27.14	20230324	49650	-29.71	20220915	27450	27.14	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	92001	N	N
64	20230620	120738	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34950	350	2	1.01	20899470750	591463	80.57	34850	36000	34450	44950	24250	34600	35335.21	26.25	-8474	-134726	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13547	2.63	0.59	12	1.53	13293.00	59388.00	49650	20220915	-29.61	27450	20230324	27.32	36000	-2.92	20230620	27450	27.32	20230324	49650	-29.61	20220915	27450	27.32	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	92001	N	N
65	20230620	110335	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	650	2	1.88	17204150950	485892	66.19	34850	36000	34450	44950	24250	34600	35407.36	26.25	-8474	-93101	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13663	2.65	0.59	12	1.25	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	36000	-2.08	20230620	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	92001	N	N
66	20230620	100126	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35700	1100	2	3.18	10854374300	307710	41.92	34850	35900	34450	44950	24250	34600	35274.69	26.25	-8474	-67767	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13837	2.69	0.60	12	0.79	13293.00	59388.00	49650	20220915	-28.10	27450	20230324	30.05	35900	-0.56	20230620	27450	30.05	20230324	49650	-28.10	20220915	27450	30.05	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	92001	N	N
67	20230620	090347	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35000	400	2	1.16	1169462850	33548	4.57	34850	35050	34650	44950	24250	34600	34859.39	26.25	-8474	-13900	36466	35532	34866	33932	33266	35200	33600	1938	10350	5000	24910	50	1	38760000	13566	2.63	0.59	12	0.09	13293.00	59388.00	49650	20220915	-29.51	27450	20230324	27.50	35800	-2.23	20230619	27450	27.50	20230324	49650	-29.51	20220915	27450	27.50	20230324	1.17	Y	001120	5000	1938 억	10173199	N	N	92001	N	N
68	20230619	160857	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	-50	5	-0.14	25594021150	732543	58.82	34950	35800	34200	45000	24300	34650	34938.85	26.82	0	-217405	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13411	2.60	0.58	12	1.89	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	35800	-3.35	20230619	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	92001	N	N
69	20230619	150200	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34500	-150	5	-0.43	24279729100	694482	55.77	34950	35800	34200	45000	24300	34650	34960.93	26.82	0	-200130	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13372	2.60	0.58	12	1.79	13293.00	59388.00	49650	20220915	-30.51	27450	20230324	25.68	35800	-3.63	20230619	27450	25.68	20230324	49650	-30.51	20220915	27450	25.68	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	111995	N	N
70	20230619	140506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34350	-300	5	-0.87	22643071150	646943	51.95	34950	35800	34200	45000	24300	34650	35000.11	26.82	0	-177523	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13314	2.58	0.58	12	1.67	13293.00	59388.00	49650	20220915	-30.82	27450	20230324	25.14	35800	-4.05	20230619	27450	25.14	20230324	49650	-30.82	20220915	27450	25.14	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	111995	N	N
71	20230619	130256	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	0	3	0.00	20304059800	579013	46.49	34950	35800	34450	45000	24300	34650	35066.69	26.82	0	-160343	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13430	2.61	0.58	12	1.49	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	35800	-3.21	20230619	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	111995	N	N
72	20230619	120623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34700	50	2	0.14	18727380200	533393	42.83	34950	35800	34550	45000	24300	34650	35109.93	26.82	0	-146045	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13450	2.61	0.58	12	1.38	13293.00	59388.00	49650	20220915	-30.11	27450	20230324	26.41	35800	-3.07	20230619	27450	26.41	20230324	49650	-30.11	20220915	27450	26.41	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	111995	N	N
73	20230619	110441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	100	2	0.29	16130597700	458603	36.82	34950	35800	34600	45000	24300	34650	35173.36	26.82	0	-112609	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13469	2.61	0.59	12	1.18	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	35800	-2.93	20230619	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	111995	N	N
74	20230619	100929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35150	500	2	1.44	12419174250	352024	28.27	34950	35800	34800	45000	24300	34650	35279.38	26.82	0	-82843	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13624	2.64	0.59	12	0.91	13293.00	59388.00	49650	20220915	-29.20	27450	20230324	28.05	35800	-1.82	20230619	27450	28.05	20230324	49650	-29.20	20220915	27450	28.05	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	111995	N	N
75	20230619	090730	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	35150	500	2	1.44	5564651700	157626	12.66	34950	35800	34800	45000	24300	34650	35302.97	26.82	0	-51145	36216	35432	33966	33182	31716	35825	33575	1938	10350	5000	24940	50	1	38760000	13624	2.64	0.59	12	0.41	13293.00	59388.00	49650	20220915	-29.20	27450	20230324	28.05	35800	-1.82	20230619	27450	28.05	20230324	49650	-29.20	20220915	27450	28.05	20230324	1.07	Y	001120	5000	1938 억	10395800	N	N	111995	N	N
76	20230616	160851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	2550	2	7.94	42225362100	1239055	228.66	32700	34750	32500	41700	22500	32100	34077.84	26.92	44	-27175	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	13430	2.61	0.58	12	3.20	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	35600	-2.67	20230127	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	111965	N	N
77	20230616	150153	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34700	2600	2	8.10	39217193900	1152239	212.64	32700	34750	32500	41700	22500	32100	34035.91	26.92	44	-10320	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	13450	2.61	0.58	12	2.97	13293.00	59388.00	49650	20220915	-30.11	27450	20230324	26.41	35600	-2.53	20230127	27450	26.41	20230324	49650	-30.11	20220915	27450	26.41	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	63365	N	N
78	20230616	140403	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	2500	2	7.79	34245311800	1008447	186.10	32700	34750	32500	41700	22500	32100	33958.76	26.92	44	26593	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	13411	2.60	0.58	12	2.60	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	35600	-2.81	20230127	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	63365	N	N
79	20230616	130455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34200	2100	2	6.54	27720771500	819419	151.22	32700	34350	32500	41700	22500	32100	33830.13	26.92	44	30673	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	13256	2.57	0.58	12	2.11	13293.00	59388.00	49650	20220915	-31.12	27450	20230324	24.59	35600	-3.93	20230127	27450	24.59	20230324	49650	-31.12	20220915	27450	24.59	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	63365	N	N
80	20230616	120541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34200	2100	2	6.54	25059158500	741435	136.83	32700	34350	32500	41700	22500	32100	33798.55	26.92	44	54081	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	13256	2.57	0.58	12	1.91	13293.00	59388.00	49650	20220915	-31.12	27450	20230324	24.59	35600	-3.93	20230127	27450	24.59	20230324	49650	-31.12	20220915	27450	24.59	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	63365	N	N
81	20230616	110634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	34100	2000	2	6.23	21784630050	645694	119.16	32700	34350	32500	41700	22500	32100	33738.72	26.92	44	56543	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	13217	2.57	0.57	12	1.67	13293.00	59388.00	49650	20220915	-31.32	27450	20230324	24.23	35600	-4.21	20230127	27450	24.23	20230324	49650	-31.32	20220915	27450	24.23	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	63365	N	N
82	20230616	100933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33850	1750	2	5.45	17508013750	519760	95.92	32700	34350	32500	41700	22500	32100	33685.29	26.92	44	48324	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	13120	2.55	0.57	12	1.34	13293.00	59388.00	49650	20220915	-31.82	27450	20230324	23.32	35600	-4.92	20230127	27450	23.32	20230324	49650	-31.82	20220915	27450	23.32	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	63365	N	N
83	20230616	090550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33250	1150	2	3.58	2242706900	68140	12.57	32700	33300	32500	41700	22500	32100	32915.14	26.92	44	9995	34066	33082	32466	31482	30866	32775	31175	1938	9600	5000	23110	50	1	38760000	12888	2.50	0.56	12	0.18	13293.00	59388.00	49650	20220915	-33.03	27450	20230324	21.13	35600	-6.60	20230127	27450	21.13	20230324	49650	-33.03	20220915	27450	21.13	20230324	1.08	Y	001120	5000	1938 억	10432505	N	N	63365	N	N
84	20230615	150510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	32150	-450	5	-1.38	16438007050	505439	163.03	32900	33450	31850	42350	22850	32600	32522.24	27.24	88	-131593	33733	33166	32783	32216	31833	32975	32025	1938	9750	5000	23470	50	1	38760000	12461	2.42	0.54	12	1.30	13293.00	59388.00	49650	20220915	-35.25	27450	20230324	17.12	35600	-9.69	20230127	27450	17.12	20230324	49650	-35.25	20220915	27450	17.12	20230324	1.04	Y	001120	5000	1938 억	10556794	N	N	36653	N	N
85	20230615	141105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	32050	-550	5	-1.69	15554337500	477966	154.17	32900	33450	31850	42350	22850	32600	32542.77	27.24	88	-128361	33733	33166	32783	32216	31833	32975	32025	1938	9750	5000	23470	50	1	38760000	12423	2.41	0.54	12	1.23	13293.00	59388.00	49650	20220915	-35.45	27450	20230324	16.76	35600	-9.97	20230127	27450	16.76	20230324	49650	-35.45	20220915	27450	16.76	20230324	1.04	Y	001120	5000	1938 억	10556794	N	N	36653	N	N
86	20230615	130526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	32400	-200	5	-0.61	14139257900	433964	139.97	32900	33450	31850	42350	22850	32600	32581.64	27.24	88	-130821	33733	33166	32783	32216	31833	32975	32025	1938	9750	5000	23470	50	1	38760000	12558	2.44	0.55	12	1.12	13293.00	59388.00	49650	20220915	-34.74	27450	20230324	18.03	35600	-8.99	20230127	27450	18.03	20230324	49650	-34.74	20220915	27450	18.03	20230324	1.04	Y	001120	5000	1938 억	10556794	N	N	36653	N	N
87	20230615	120538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	32200	-400	5	-1.23	13453427500	412727	133.12	32900	33450	31850	42350	22850	32600	32596.43	27.24	88	-126181	33733	33166	32783	32216	31833	32975	32025	1938	9750	5000	23470	50	1	38760000	12481	2.42	0.54	12	1.06	13293.00	59388.00	49650	20220915	-35.15	27450	20230324	17.30	35600	-9.55	20230127	27450	17.30	20230324	49650	-35.15	20220915	27450	17.30	20230324	1.04	Y	001120	5000	1938 억	10556794	N	N	36653	N	N
88	20230615	110718	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	32600	0	3	0.00	8994594550	274390	88.50	32900	33450	32300	42350	22850	32600	32780.33	27.24	88	-85593	33733	33166	32783	32216	31833	32975	32025	1938	9750	5000	23470	50	1	38760000	12636	2.45	0.55	12	0.71	13293.00	59388.00	49650	20220915	-34.34	27450	20230324	18.76	35600	-8.43	20230127	27450	18.76	20230324	49650	-34.34	20220915	27450	18.76	20230324	1.04	Y	001120	5000	1938 억	10556794	N	N	36653	N	N
89	20230611	184844	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	33100	-300	5	-0.90	21258277700	636970	38.67	33900	34000	32900	43400	23400	33400	33374.91	27.83	-232488	-234227	35500	34450	32750	31700	30000	34975	32225	1938	10000	5000	24040	50	1	38760000	12830	2.49	0.56	12	1.64	13293.00	59388.00	49650	20220915	-33.33	27450	20230324	20.58	35600	-7.02	20230127	27450	20.58	20230324	49650	-33.33	20220915	27450	20.58	20230324	1.07	Y	001120	5000	1938 억	10786591	N	N	44631	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History