KissMeData/122900/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

38 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	160737	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	279305520	28167	49.75	9940	9940	9870	12880	6940	9910	9916.11	8.16	0	-11428	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.08	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
3	20230630	150739	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	251993960	25405	44.87	9940	9940	9870	12880	6940	9910	9919.07	8.16	0	-9675	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.08	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
4	20230630	140738	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9920	10	2	0.10	209948200	21161	37.38	9940	9940	9870	12880	6940	9910	9921.47	8.16	0	-7630	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3316	14.92	0.87	12	0.06	665.00	11428.00	11400	20221018	-12.98	9780	20230412	1.43	10640	-6.77	20230302	9780	1.43	20230412	11400	-12.98	20221018	9780	1.43	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
5	20230630	130738	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	30	2	0.30	156506590	15776	27.86	9940	9940	9870	12880	6940	9910	9920.55	8.16	0	-4589	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3323	14.95	0.87	12	0.05	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
6	20230630	120735	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9930	20	2	0.20	142633360	14379	25.40	9940	9940	9870	12880	6940	9910	9919.56	8.16	0	-4428	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3319	14.93	0.87	12	0.04	665.00	11428.00	11400	20221018	-12.89	9780	20230412	1.53	10640	-6.67	20230302	9780	1.53	20230412	11400	-12.89	20221018	9780	1.53	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
7	20230630	110739	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9920	10	2	0.10	114122680	11505	20.32	9940	9940	9870	12880	6940	9910	9919.40	8.16	0	-3484	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3316	14.92	0.87	12	0.03	665.00	11428.00	11400	20221018	-12.98	9780	20230412	1.43	10640	-6.77	20230302	9780	1.43	20230412	11400	-12.98	20221018	9780	1.43	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
8	20230630	100738	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	30	2	0.30	69966830	7053	12.46	9940	9940	9870	12880	6940	9910	9920.15	8.16	0	-2700	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3323	14.95	0.87	12	0.02	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
9	20230630	090738	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-10	5	-0.10	13389990	1352	2.39	9940	9940	9890	12880	6940	9910	9903.84	8.16	0	-1294	10003	9956	9903	9856	9803	9930	9830	182	2970	500	7530	10	1	33428840	3309	14.89	0.87	12	0.00	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	0.93	N	122900	500	181 억	2727499	N	N	0	N	N
10	20230629	160736	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9910	-90	5	-0.90	559704630	56584	102.73	9940	9950	9850	13000	7000	10000	9891.57	8.21	0	-15568	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3313	14.90	0.87	12	0.17	665.00	11428.00	11400	20221018	-13.07	9780	20230412	1.33	10640	-6.86	20230302	9780	1.33	20230412	11400	-13.07	20221018	9780	1.33	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
11	20230629	150735	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-110	5	-1.10	531611410	53742	97.57	9940	9950	9850	13000	7000	10000	9891.92	8.21	0	-15048	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3306	14.87	0.87	12	0.16	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
12	20230629	140732	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9870	-130	5	-1.30	475434530	48048	87.23	9940	9950	9860	13000	7000	10000	9894.99	8.21	0	-12382	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3299	14.84	0.86	12	0.14	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
13	20230629	130732	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9880	-120	5	-1.20	412142910	41634	75.59	9940	9950	9860	13000	7000	10000	9899.19	8.21	0	-8767	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3303	14.86	0.86	12	0.12	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
14	20230629	120735	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9870	-130	5	-1.30	382860720	38669	70.20	9940	9950	9860	13000	7000	10000	9900.97	8.21	0	-7397	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3299	14.84	0.86	12	0.12	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
15	20230629	110736	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9880	-120	5	-1.20	336585050	33982	61.69	9940	9950	9870	13000	7000	10000	9904.80	8.21	0	-4503	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3303	14.86	0.86	12	0.10	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
16	20230629	100737	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-100	5	-1.00	208334200	21005	38.13	9940	9950	9890	13000	7000	10000	9918.31	8.21	0	-947	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3309	14.89	0.87	12	0.06	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
17	20230629	090706	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	-60	5	-0.60	58508180	5890	10.69	9940	9950	9920	13000	7000	10000	9933.48	8.21	0	574	10060	10030	9990	9960	9920	10010	9940	182	3000	500	7600	10	1	33428840	3323	14.95	0.87	12	0.02	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	0.97	N	122900	500	181 억	2743920	N	N	0	N	N
18	20230628	160725	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10000	30	2	0.30	548893040	54974	118.63	10010	10020	9950	12960	6980	9970	9984.59	8.20	0	3399	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3343	15.04	0.88	12	0.16	665.00	11428.00	11400	20221018	-12.28	9780	20230412	2.25	10640	-6.02	20230302	9780	2.25	20230412	11400	-12.28	20221018	9780	2.25	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
19	20230628	150731	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10010	40	2	0.40	462892020	46381	100.08	10010	10010	9950	12960	6980	9970	9980.21	8.20	0	2469	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3346	15.05	0.88	12	0.14	665.00	11428.00	11400	20221018	-12.19	9780	20230412	2.35	10640	-5.92	20230302	9780	2.35	20230412	11400	-12.19	20221018	9780	2.35	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
20	20230628	140729	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9980	10	2	0.10	291816540	29263	63.15	10010	10010	9950	12960	6980	9970	9972.20	8.20	0	-1840	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3336	15.01	0.87	12	0.09	665.00	11428.00	11400	20221018	-12.46	9780	20230412	2.04	10640	-6.20	20230302	9780	2.04	20230412	11400	-12.46	20221018	9780	2.04	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
21	20230628	130730	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	0	3	0.00	228019280	22867	49.34	10010	10010	9950	12960	6980	9970	9971.54	8.20	0	-2224	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3333	14.99	0.87	12	0.07	665.00	11428.00	11400	20221018	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
22	20230628	120733	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9990	20	2	0.20	215984870	21660	46.74	10010	10010	9950	12960	6980	9970	9971.60	8.20	0	-1988	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3340	15.02	0.87	12	0.06	665.00	11428.00	11400	20221018	-12.37	9780	20230412	2.15	10640	-6.11	20230302	9780	2.15	20230412	11400	-12.37	20221018	9780	2.15	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
23	20230628	110734	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9980	10	2	0.10	95956970	9622	20.76	10010	10010	9950	12960	6980	9970	9972.66	8.20	0	-1660	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3336	15.01	0.87	12	0.03	665.00	11428.00	11400	20221018	-12.46	9780	20230412	2.04	10640	-6.20	20230302	9780	2.04	20230412	11400	-12.46	20221018	9780	2.04	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
24	20230628	100734	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9980	10	2	0.10	76355510	7656	16.52	10010	10010	9950	12960	6980	9970	9973.29	8.20	0	-884	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3336	15.01	0.87	12	0.02	665.00	11428.00	11400	20221018	-12.46	9780	20230412	2.04	10640	-6.20	20230302	9780	2.04	20230412	11400	-12.46	20221018	9780	2.04	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
25	20230628	090732	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	0	3	0.00	11199880	1122	2.42	10010	10010	9970	12960	6980	9970	9982.07	8.20	0	-210	10043	10006	9953	9916	9863	10025	9935	182	2990	500	7570	10	1	33428840	3333	14.99	0.87	12	0.00	665.00	11428.00	11400	20221018	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	0.99	N	122900	500	181 억	2740599	N	N	0	N	N
26	20230627	160729	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	70	2	0.71	461678840	46327	224.31	9910	9990	9900	12870	6930	9900	9965.65	8.17	0	3653	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3333	14.99	0.87	12	0.14	665.00	11428.00	11400	20221018	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
27	20230627	150735	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	70	2	0.71	398766660	40012	193.73	9910	9990	9900	12870	6930	9900	9966.18	8.17	0	796	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3333	14.99	0.87	12	0.12	665.00	11428.00	11400	20221018	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
28	20230627	140744	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9980	80	2	0.81	311396460	31258	151.35	9910	9990	9900	12870	6930	9900	9962.14	8.17	0	550	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3336	15.01	0.87	12	0.09	665.00	11428.00	11400	20221018	-12.46	9780	20230412	2.04	10640	-6.20	20230302	9780	2.04	20230412	11400	-12.46	20221018	9780	2.04	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
29	20230627	130741	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9990	90	2	0.91	271310560	27242	131.90	9910	9990	9900	12870	6930	9900	9959.27	8.17	0	830	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3340	15.02	0.87	12	0.08	665.00	11428.00	11400	20221018	-12.37	9780	20230412	2.15	10640	-6.11	20230302	9780	2.15	20230412	11400	-12.37	20221018	9780	2.15	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
30	20230627	120743	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	70	2	0.71	229337790	23036	111.54	9910	9990	9900	12870	6930	9900	9955.63	8.17	0	1005	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3333	14.99	0.87	12	0.07	665.00	11428.00	11400	20221018	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
31	20230627	110749	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9980	80	2	0.81	190756410	19170	92.82	9910	9980	9900	12870	6930	9900	9950.78	8.17	0	1308	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3336	15.01	0.87	12	0.06	665.00	11428.00	11400	20221018	-12.46	9780	20230412	2.04	10640	-6.20	20230302	9780	2.04	20230412	11400	-12.46	20221018	9780	2.04	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
32	20230627	100726	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	40	2	0.40	63676480	6418	31.08	9910	9940	9900	12870	6930	9900	9921.55	8.17	0	648	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3323	14.95	0.87	12	0.02	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
33	20230627	090731	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9920	20	2	0.20	505700	51	0.25	9910	9930	9910	12870	6930	9900	9915.69	8.17	0	-12	9973	9936	9893	9856	9813	9955	9875	182	2970	500	7520	10	1	33428840	3316	14.92	0.87	12	0.00	665.00	11428.00	11400	20221018	-12.98	9780	20230412	1.43	10640	-6.77	20230302	9780	1.43	20230412	11400	-12.98	20221018	9780	1.43	20230412	1.00	N	122900	500	181 억	2730774	N	N	0	N	N
34	20230626	160729	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-10	5	-0.10	204064080	20651	105.10	9860	9930	9850	12880	6940	9910	9881.56	8.18	0	-2687	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3309	14.89	0.87	12	0.06	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
35	20230626	150735	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-10	5	-0.10	197301240	19968	101.63	9860	9930	9850	12880	6940	9910	9880.87	8.18	0	-2373	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3309	14.89	0.87	12	0.06	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
36	20230626	140733	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-10	5	-0.10	177361170	17955	91.38	9860	9930	9850	12880	6940	9910	9878.09	8.18	0	-1890	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3309	14.89	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
37	20230626	130729	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9910	0	3	0.00	170648520	17277	87.93	9860	9930	9850	12880	6940	9910	9877.21	8.18	0	-1707	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3313	14.90	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.07	9780	20230412	1.33	10640	-6.86	20230302	9780	1.33	20230412	11400	-13.07	20221018	9780	1.33	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
38	20230626	120729	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9910	0	3	0.00	156980100	15897	80.91	9860	9930	9850	12880	6940	9910	9874.83	8.18	0	-1339	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3313	14.90	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.07	9780	20230412	1.33	10640	-6.86	20230302	9780	1.33	20230412	11400	-13.07	20221018	9780	1.33	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
39	20230626	110728	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9880	-30	5	-0.30	146249010	14812	75.39	9860	9930	9850	12880	6940	9910	9873.68	8.18	0	-1099	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3303	14.86	0.86	12	0.04	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
40	20230626	100729	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	120655140	12222	62.20	9860	9930	9850	12880	6940	9910	9871.96	8.18	0	-251	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.04	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
41	20230626	090731	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	43300680	4389	22.34	9860	9930	9850	12880	6940	9910	9865.73	8.18	0	501	9983	9946	9913	9876	9843	9930	9860	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.01	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.98	N	122900	500	181 억	2733187	N	N	5	N	N
42	20230623	174602	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9910	10	2	0.10	194658150	19648	78.91	9930	9950	9880	12870	6930	9900	9907.28	8.18	0	-1682	9960	9930	9900	9870	9840	9945	9885	182	2970	500	7520	10	1	33428840	3313	14.90	0.87	12	0.06	665.00	11428.00	11400	20221018	-13.07	9780	20230412	1.33	10640	-6.86	20230302	9780	1.33	20230412	11400	-13.07	20221018	9780	1.33	20230412	1.00	N	122900	500	181 억	2734821	N	N	5	N	N
43	20230623	140610	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-10	5	-0.10	158973380	16042	64.43	9930	9950	9880	12870	6930	9900	9909.82	8.18	0	-1613	9960	9930	9900	9870	9840	9945	9885	182	2970	500	7520	10	1	33428840	3306	14.87	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	1.00	N	122900	500	181 억	2734821	N	N	2	N	N
44	20230622	160447	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-10	5	-0.10	246329980	24898	68.23	9890	9930	9870	12880	6940	9910	9893.56	8.20	0	-6394	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3309	14.89	0.87	12	0.07	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	1.01	N	122900	500	181 억	2740059	N	N	2	N	N
45	20230622	150257	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	232814860	23532	64.48	9890	9930	9870	12880	6940	9910	9893.54	8.20	0	-5690	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.07	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	1.01	N	122900	500	181 억	2740059	N	N	390	N	N
46	20230622	140753	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	222534200	22493	61.64	9890	9930	9870	12880	6940	9910	9893.49	8.20	0	-5129	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.07	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	1.01	N	122900	500	181 억	2740059	N	N	390	N	N
47	20230622	130129	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-10	5	-0.10	182946700	18493	50.68	9890	9930	9870	12880	6940	9910	9892.75	8.20	0	-2228	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3309	14.89	0.87	12	0.06	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	1.01	N	122900	500	181 억	2740059	N	N	390	N	N
48	20230622	120320	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	161612430	16337	44.77	9890	9930	9870	12880	6940	9910	9892.42	8.20	0	-1916	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	1.01	N	122900	500	181 억	2740059	N	N	390	N	N
49	20230622	110922	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-10	5	-0.10	117296350	11855	32.49	9890	9920	9870	12880	6940	9910	9894.25	8.20	0	-813	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3309	14.89	0.87	12	0.04	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	1.01	N	122900	500	181 억	2740059	N	N	390	N	N
50	20230622	100918	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-20	5	-0.20	78880130	7975	21.85	9890	9910	9870	12880	6940	9910	9890.93	8.20	0	-195	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3306	14.87	0.87	12	0.02	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	1.01	N	122900	500	181 억	2740059	N	N	390	N	N
51	20230622	090357	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9910	0	3	0.00	2305410	233	0.64	9890	9910	9890	12880	6940	9910	9894.46	8.20	0	-6	9996	9952	9916	9872	9836	9935	9855	182	2970	500	7530	10	1	33428840	3313	14.90	0.87	12	0.00	665.00	11428.00	11400	20221018	-13.07	9780	20230412	1.33	10640	-6.86	20230302	9780	1.33	20230412	11400	-13.07	20221018	9780	1.33	20230412	1.01	N	122900	500	181 억	2740059	N	N	390	N	N
52	20230621	160409	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9910	-50	5	-0.50	361686320	36491	159.57	9960	9960	9880	12940	6980	9960	9911.66	8.21	0	-7082	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3313	14.90	0.87	12	0.11	665.00	11428.00	11400	20221018	-13.07	9780	20230412	1.33	10640	-6.86	20230302	9780	1.33	20230412	11400	-13.07	20221018	9780	1.33	20230412	1.02	N	122900	500	181 억	2744873	N	N	390	N	N
53	20230621	150807	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9900	-60	5	-0.60	347427760	35052	153.28	9960	9960	9880	12940	6980	9960	9911.78	8.21	0	-6272	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3309	14.89	0.87	12	0.10	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	1.02	N	122900	500	181 억	2744873	N	N	0	N	N
54	20230621	140751	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9920	-40	5	-0.40	245496700	24760	108.27	9960	9960	9880	12940	6980	9960	9915.05	8.21	0	-5885	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3316	14.92	0.87	12	0.07	665.00	11428.00	11400	20221018	-12.98	9780	20230412	1.43	10640	-6.77	20230302	9780	1.43	20230412	11400	-12.98	20221018	9780	1.43	20230412	1.02	N	122900	500	181 억	2744873	N	N	0	N	N
55	20230621	130427	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9920	-40	5	-0.40	228381340	23035	100.73	9960	9960	9880	12940	6980	9960	9914.54	8.21	0	-5454	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3316	14.92	0.87	12	0.07	665.00	11428.00	11400	20221018	-12.98	9780	20230412	1.43	10640	-6.77	20230302	9780	1.43	20230412	11400	-12.98	20221018	9780	1.43	20230412	1.02	N	122900	500	181 억	2744873	N	N	0	N	N
56	20230621	120129	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9920	-40	5	-0.40	202240830	20400	89.21	9960	9960	9880	12940	6980	9960	9913.77	8.21	0	-4896	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3316	14.92	0.87	12	0.06	665.00	11428.00	11400	20221018	-12.98	9780	20230412	1.43	10640	-6.77	20230302	9780	1.43	20230412	11400	-12.98	20221018	9780	1.43	20230412	1.02	N	122900	500	181 억	2744873	N	N	0	N	N
57	20230621	110100	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9890	-70	5	-0.70	178376020	17990	78.67	9960	9960	9880	12940	6980	9960	9915.29	8.21	0	-4020	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3306	14.87	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	1.02	N	122900	500	181 억	2744873	N	N	0	N	N
58	20230621	100702	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9930	-30	5	-0.30	43343750	4361	19.07	9960	9960	9920	12940	6980	9960	9938.95	8.21	0	-1250	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3319	14.93	0.87	12	0.01	665.00	11428.00	11400	20221018	-12.89	9780	20230412	1.53	10640	-6.67	20230302	9780	1.53	20230412	11400	-12.89	20221018	9780	1.53	20230412	1.02	N	122900	500	181 억	2744873	N	N	0	N	N
59	20230621	090327	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	-20	5	-0.20	487470	49	0.21	9960	9960	9930	12940	6980	9960	9948.37	8.21	0	-47	10033	9996	9963	9926	9893	10015	9945	182	2980	500	7560	10	1	33428840	3323	14.95	0.87	12	0.00	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	1.02	N	122900	500	181 억	2744873	N	N	0	N	N
60	20230620	160215	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	-30	5	-0.30	227548360	22854	77.04	9950	10000	9930	12980	7000	9990	9956.57	8.21	0	-2402	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3330	14.98	0.87	12	0.07	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
61	20230620	150211	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	-40	5	-0.40	194679280	19555	65.92	9950	10000	9930	12980	7000	9990	9955.47	8.21	0	-2354	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3326	14.96	0.87	12	0.06	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
62	20230620	140344	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	-40	5	-0.40	163134210	16384	55.23	9950	10000	9930	12980	7000	9990	9956.92	8.21	0	-1728	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3326	14.96	0.87	12	0.05	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
63	20230620	130710	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	-40	5	-0.40	139994860	14057	47.39	9950	10000	9930	12980	7000	9990	9959.09	8.21	0	-369	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3326	14.96	0.87	12	0.04	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
64	20230620	120839	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	-50	5	-0.50	117854900	11832	39.89	9950	10000	9930	12980	7000	9990	9960.69	8.21	0	952	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3323	14.95	0.87	12	0.04	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
65	20230620	110424	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	-30	5	-0.30	81484200	8173	27.55	9950	10000	9950	12980	7000	9990	9969.93	8.21	0	1561	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3330	14.98	0.87	12	0.02	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
66	20230620	100933	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9980	-10	5	-0.10	38229950	3832	12.92	9950	10000	9950	12980	7000	9990	9976.50	8.21	0	437	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3336	15.01	0.87	12	0.01	665.00	11428.00	11400	20221018	-12.46	9780	20230412	2.04	10640	-6.20	20230302	9780	2.04	20230412	11400	-12.46	20221018	9780	2.04	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
67	20230620	090114	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	-30	5	-0.30	637050	64	0.22	9950	9960	9950	12980	7000	9990	9953.91	8.21	0	-13	10070	10030	9970	9930	9870	10050	9950	182	2990	500	7590	10	1	33428840	3330	14.98	0.87	12	0.00	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.01	N	122900	500	181 억	2744789	N	N	0	N	N
68	20230619	160535	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9990	30	2	0.30	294014520	29535	59.17	9970	10010	9910	12940	6980	9960	9954.70	8.21	0	349	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3340	15.02	0.87	12	0.09	665.00	11428.00	11400	20221018	-12.37	9780	20230412	2.15	10640	-6.11	20230302	9780	2.15	20230412	11400	-12.37	20221018	9780	2.15	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
69	20230619	150114	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9990	30	2	0.30	268777860	27009	54.11	9970	10010	9910	12940	6980	9960	9951.38	8.21	0	275	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3340	15.02	0.87	12	0.08	665.00	11428.00	11400	20221018	-12.37	9780	20230412	2.15	10640	-6.11	20230302	9780	2.15	20230412	11400	-12.37	20221018	9780	2.15	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
70	20230619	141033	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	10000	40	2	0.40	240039820	24133	48.35	9970	10010	9910	12940	6980	9960	9946.47	8.21	0	750	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3343	15.04	0.88	12	0.07	665.00	11428.00	11400	20221018	-12.28	9780	20230412	2.25	10640	-6.02	20230302	9780	2.25	20230412	11400	-12.28	20221018	9780	2.25	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
71	20230619	130656	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	0	3	0.00	196344630	19758	39.58	9970	9970	9910	12940	6980	9960	9937.34	8.21	0	458	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3330	14.98	0.87	12	0.06	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
72	20230619	120841	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	-10	5	-0.10	180500780	18167	36.40	9970	9970	9910	12940	6980	9960	9935.48	8.21	0	45	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3326	14.96	0.87	12	0.05	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
73	20230619	110350	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	-20	5	-0.20	173887110	17502	35.06	9970	9970	9910	12940	6980	9960	9935.10	8.21	0	186	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3323	14.95	0.87	12	0.05	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
74	20230619	100840	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	-20	5	-0.20	65749770	6608	13.24	9970	9970	9930	12940	6980	9960	9949.84	8.21	0	-573	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3323	14.95	0.87	12	0.02	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
75	20230619	090907	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	10	2	0.10	27485480	2759	5.53	9970	9970	9950	12940	6980	9960	9962.21	8.21	0	-197	10053	10006	9953	9906	9853	10030	9930	182	2980	500	7560	10	1	33428840	3333	14.99	0.87	12	0.01	665.00	11428.00	11400	20221018	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	1.00	N	122900	500	181 억	2743671	N	N	1	N	N
76	20230616	160531	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	10	2	0.10	495412180	49833	125.75	9950	10000	9900	12930	6970	9950	9941.42	8.20	0	-3695	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3330	14.98	0.87	12	0.15	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
77	20230616	150559	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9930	-20	5	-0.20	406637800	40876	103.14	9950	10000	9910	12930	6970	9950	9948.08	8.20	0	-4089	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3319	14.93	0.87	12	0.12	665.00	11428.00	11400	20221018	-12.89	9780	20230412	1.53	10640	-6.67	20230302	9780	1.53	20230412	11400	-12.89	20221018	9780	1.53	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
78	20230616	141031	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	10	2	0.10	198345110	19911	50.24	9950	10000	9940	12930	6970	9950	9961.58	8.20	0	-5014	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3330	14.98	0.87	12	0.06	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
79	20230616	130821	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	10	2	0.10	167531470	16818	42.44	9950	10000	9940	12930	6970	9950	9961.44	8.20	0	-4018	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3330	14.98	0.87	12	0.05	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
80	20230616	120746	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9960	10	2	0.10	133407080	13393	33.80	9950	10000	9940	12930	6970	9950	9960.96	8.20	0	-3169	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3330	14.98	0.87	12	0.04	665.00	11428.00	11400	20221018	-12.63	9780	20230412	1.84	10640	-6.39	20230302	9780	1.84	20230412	11400	-12.63	20221018	9780	1.84	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
81	20230616	110251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	20	2	0.20	106349530	10677	26.94	9950	10000	9940	12930	6970	9950	9960.62	8.20	0	-2063	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3333	14.99	0.87	12	0.03	665.00	11428.00	11400	20221018	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
82	20230616	100105	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9990	40	2	0.40	74005500	7432	18.75	9950	10000	9940	12930	6970	9950	9957.68	8.20	0	199	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3340	15.02	0.87	12	0.02	665.00	11428.00	11400	20221018	-12.37	9780	20230412	2.15	10640	-6.11	20230302	9780	2.15	20230412	11400	-12.37	20221018	9780	2.15	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
83	20230616	090931	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	0	3	0.00	6999800	702	1.77	9950	9990	9950	12930	6970	9950	9971.23	8.20	0	-295	10010	9980	9950	9920	9890	9965	9905	182	2980	500	7560	10	1	33428840	3326	14.96	0.87	12	0.00	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.05	N	122900	500	181 억	2739830	N	N	1	N	N
84	20230615	151053	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	0	3	0.00	369639320	37170	23.39	9960	9980	9920	12930	6970	9950	9944.56	8.23	0	-5293	10103	10026	9983	9906	9863	10005	9885	182	2980	500	7560	10	1	33428840	3326	14.96	0.87	12	0.11	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.02	N	122900	500	181 억	2750599	N	N	0	N	N
85	20230615	140858	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	0	3	0.00	315954830	31768	19.99	9960	9980	9920	12930	6970	9950	9945.69	8.23	0	-4802	10103	10026	9983	9906	9863	10005	9885	182	2980	500	7560	10	1	33428840	3326	14.96	0.87	12	0.10	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.02	N	122900	500	181 억	2750599	N	N	0	N	N
86	20230615	130837	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9950	0	3	0.00	274466880	27592	17.36	9960	9980	9920	12930	6970	9950	9947.34	8.23	0	-4799	10103	10026	9983	9906	9863	10005	9885	182	2980	500	7560	10	1	33428840	3326	14.96	0.87	12	0.08	665.00	11428.00	11400	20221018	-12.72	9780	20230412	1.74	10640	-6.48	20230302	9780	1.74	20230412	11400	-12.72	20221018	9780	1.74	20230412	1.02	N	122900	500	181 억	2750599	N	N	0	N	N
87	20230615	120546	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	-10	5	-0.10	260665230	26204	16.49	9960	9980	9920	12930	6970	9950	9947.54	8.23	0	-4285	10103	10026	9983	9906	9863	10005	9885	182	2980	500	7560	10	1	33428840	3323	14.95	0.87	12	0.08	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	1.02	N	122900	500	181 억	2750599	N	N	0	N	N
88	20230615	110410	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9940	-10	5	-0.10	150769950	15147	9.53	9960	9980	9920	12930	6970	9950	9953.78	8.23	0	-2909	10103	10026	9983	9906	9863	10005	9885	182	2980	500	7560	10	1	33428840	3323	14.95	0.87	12	0.05	665.00	11428.00	11400	20221018	-12.81	9780	20230412	1.64	10640	-6.58	20230302	9780	1.64	20230412	11400	-12.81	20221018	9780	1.64	20230412	1.02	N	122900	500	181 억	2750599	N	N	0	N	N
89	20230611	184845	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	9970	50	2	0.50	174731140	17554	75.21	9920	9970	9910	12890	6950	9920	9953.22	8.23	17	-413	10000	9960	9940	9900	9880	9950	9890	182	2970	500	7530	10	1	33428840	3333	14.99	0.87	12	0.05	665.00	11428.00	11400	20220608	-12.54	9780	20230412	1.94	10640	-6.30	20230302	9780	1.94	20230412	11400	-12.54	20221018	9780	1.94	20230412	1.04	N	122900	500	181 억	2750232	N	N	19	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History