KissMeData/339770/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161047	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8740	0	3	0.00	108060220	12377	93.77	8740	8780	8690	11360	6120	8740	8730.71	0.26	0	-149	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2183	40.84	1.22	12	0.05	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.86	N	339770	500	125 억	64487	N	N	5	N	N
3	20230630	151049	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8750	10	2	0.11	106889560	12243	92.75	8740	8780	8690	11360	6120	8740	8730.67	0.26	0	-192	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2186	40.89	1.22	12	0.05	214.00	7157.00	13600	20221121	-35.66	8620	20230626	1.51	10100	-13.37	20230213	8620	1.51	20230626	13600	-35.66	20221121	8620	1.51	20230626	0.86	N	339770	500	125 억	64487	N	N	4	N	N
4	20230630	141048	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8750	10	2	0.11	74461920	8528	64.61	8740	8760	8690	11360	6120	8740	8731.46	0.26	0	-491	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2186	40.89	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.66	8620	20230626	1.51	10100	-13.37	20230213	8620	1.51	20230626	13600	-35.66	20221121	8620	1.51	20230626	0.86	N	339770	500	125 억	64487	N	N	4	N	N
5	20230630	131047	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8760	20	2	0.23	53903940	6174	46.77	8740	8760	8690	11360	6120	8740	8730.80	0.26	0	-491	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2188	40.93	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.59	8620	20230626	1.62	10100	-13.27	20230213	8620	1.62	20230626	13600	-35.59	20221121	8620	1.62	20230626	0.86	N	339770	500	125 억	64487	N	N	4	N	N
6	20230630	121044	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8750	10	2	0.11	49196740	5636	42.70	8740	8760	8690	11360	6120	8740	8729.02	0.26	0	-491	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2186	40.89	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.66	8620	20230626	1.51	10100	-13.37	20230213	8620	1.51	20230626	13600	-35.66	20221121	8620	1.51	20230626	0.86	N	339770	500	125 억	64487	N	N	4	N	N
7	20230630	111039	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8760	20	2	0.23	38555470	4420	33.48	8740	8760	8690	11360	6120	8740	8722.96	0.26	0	-491	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2188	40.93	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.59	8620	20230626	1.62	10100	-13.27	20230213	8620	1.62	20230626	13600	-35.59	20221121	8620	1.62	20230626	0.86	N	339770	500	125 억	64487	N	N	4	N	N
8	20230630	101048	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8750	10	2	0.11	29094330	3337	25.28	8740	8750	8690	11360	6120	8740	8718.71	0.26	0	-491	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2186	40.89	1.22	12	0.01	214.00	7157.00	13600	20221121	-35.66	8620	20230626	1.51	10100	-13.37	20230213	8620	1.51	20230626	13600	-35.66	20221121	8620	1.51	20230626	0.86	N	339770	500	125 억	64487	N	N	4	N	N
9	20230630	091048	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8750	10	2	0.11	4588980	525	3.98	8740	8750	8730	11360	6120	8740	8740.91	0.26	0	-234	8846	8792	8736	8682	8626	8820	8710	126	2620	500	6290	10	1	24982540	2186	40.89	1.22	12	0.00	214.00	7157.00	13600	20221121	-35.66	8620	20230626	1.51	10100	-13.37	20230213	8620	1.51	20230626	13600	-35.66	20221121	8620	1.51	20230626	0.86	N	339770	500	125 억	64487	N	N	4	N	N
10	20230629	161041	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8740	30	2	0.34	114788600	13167	83.52	8710	8790	8680	11320	6100	8710	8717.69	0.26	0	-68	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2183	40.84	1.22	12	0.05	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.87	N	339770	500	125 억	64613	N	N	4	N	N
11	20230629	151041	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8740	30	2	0.34	110492720	12675	80.39	8710	8790	8680	11320	6100	8710	8717.37	0.26	0	-115	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2183	40.84	1.22	12	0.05	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.87	N	339770	500	125 억	64613	N	N	0	N	N
12	20230629	141040	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8740	30	2	0.34	99622000	11430	72.50	8710	8790	8680	11320	6100	8710	8715.84	0.26	0	-115	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2183	40.84	1.22	12	0.05	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.87	N	339770	500	125 억	64613	N	N	0	N	N
13	20230629	131037	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8720	10	2	0.11	91484250	10498	66.59	8710	8790	8680	11320	6100	8710	8714.45	0.26	0	39	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2178	40.75	1.22	12	0.04	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.87	N	339770	500	125 억	64613	N	N	0	N	N
14	20230629	121043	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8700	-10	5	-0.11	79733450	9148	58.02	8710	8790	8680	11320	6100	8710	8715.94	0.26	0	39	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2173	40.65	1.22	12	0.04	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.87	N	339770	500	125 억	64613	N	N	0	N	N
15	20230629	111043	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8730	20	2	0.23	56156460	6437	40.83	8710	8790	8680	11320	6100	8710	8724.01	0.26	0	39	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2181	40.79	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.81	8620	20230626	1.28	10100	-13.56	20230213	8620	1.28	20230626	13600	-35.81	20221121	8620	1.28	20230626	0.87	N	339770	500	125 억	64613	N	N	0	N	N
16	20230629	101045	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8750	40	2	0.46	42410950	4859	30.82	8710	8790	8680	11320	6100	8710	8728.33	0.26	0	84	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2186	40.89	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.66	8620	20230626	1.51	10100	-13.37	20230213	8620	1.51	20230626	13600	-35.66	20221121	8620	1.51	20230626	0.87	N	339770	500	125 억	64613	N	N	0	N	N
17	20230629	090940	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8720	10	2	0.11	10018430	1152	7.31	8710	8730	8680	11320	6100	8710	8696.55	0.26	0	-15	8770	8740	8710	8680	8650	8725	8665	126	2610	500	6270	10	1	24982540	2178	40.75	1.22	12	0.00	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.87	N	339770	500	125 억	64613	N	N	0	N	N
18	20230628	161028	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8710	-10	5	-0.11	137247500	15766	132.81	8720	8740	8680	11330	6110	8720	8705.28	0.26	0	-1448	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2176	40.70	1.22	12	0.06	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
19	20230628	151035	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8710	-10	5	-0.11	129469260	14872	125.28	8720	8740	8680	11330	6110	8720	8705.57	0.26	0	-1442	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2176	40.70	1.22	12	0.06	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
20	20230628	141034	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8700	-20	5	-0.23	106471030	12226	102.99	8720	8740	8680	11330	6110	8720	8708.57	0.26	0	-1118	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2173	40.65	1.22	12	0.05	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
21	20230628	131035	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8690	-30	5	-0.34	87499520	10049	84.65	8720	8740	8680	11330	6110	8720	8707.29	0.26	0	-874	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2171	40.61	1.21	12	0.04	214.00	7157.00	13600	20221121	-36.10	8620	20230626	0.81	10100	-13.96	20230213	8620	0.81	20230626	13600	-36.10	20221121	8620	0.81	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
22	20230628	121046	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8710	-10	5	-0.11	63889920	7336	61.80	8720	8740	8680	11330	6110	8720	8709.09	0.26	0	-607	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2176	40.70	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
23	20230628	111042	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8720	0	3	0.00	46370600	5326	44.87	8720	8740	8680	11330	6110	8720	8706.46	0.26	0	-306	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2178	40.75	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
24	20230628	101042	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8730	10	2	0.11	35582090	4086	34.42	8720	8740	8680	11330	6110	8720	8708.29	0.26	0	-35	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2181	40.79	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.81	8620	20230626	1.28	10100	-13.56	20230213	8620	1.28	20230626	13600	-35.81	20221121	8620	1.28	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
25	20230628	091037	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8740	20	2	0.23	995160	114	0.96	8720	8740	8720	11330	6110	8720	8729.47	0.26	0	-13	8786	8752	8716	8682	8646	8770	8700	126	2610	500	6270	10	1	24982540	2183	40.84	1.22	12	0.00	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.86	N	339770	500	125 억	64600	N	N	11	N	N
26	20230627	161037	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8720	20	2	0.23	103343560	11870	74.06	8700	8750	8680	11310	6090	8700	8706.28	0.26	0	-1443	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2178	40.75	1.22	12	0.05	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.87	N	339770	500	125 억	64569	N	N	11	N	N
27	20230627	151047	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8700	0	3	0.00	99154530	11389	71.06	8700	8750	8680	11310	6090	8700	8706.17	0.26	0	-1300	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2173	40.65	1.22	12	0.05	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.87	N	339770	500	125 억	64569	N	N	12	N	N
28	20230627	141055	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8720	20	2	0.23	65230250	7488	46.72	8700	8750	8680	11310	6090	8700	8711.30	0.26	0	-13	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2178	40.75	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.87	N	339770	500	125 억	64569	N	N	12	N	N
29	20230627	131051	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8730	30	2	0.34	50758370	5824	36.34	8700	8750	8690	11310	6090	8700	8715.38	0.26	0	18	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2181	40.79	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.81	8620	20230626	1.28	10100	-13.56	20230213	8620	1.28	20230626	13600	-35.81	20221121	8620	1.28	20230626	0.87	N	339770	500	125 억	64569	N	N	12	N	N
30	20230627	121053	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8720	20	2	0.23	40280490	4621	28.83	8700	8750	8690	11310	6090	8700	8716.83	0.26	0	-67	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2178	40.75	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.87	N	339770	500	125 억	64569	N	N	12	N	N
31	20230627	111103	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8730	30	2	0.34	35607870	4085	25.49	8700	8750	8690	11310	6090	8700	8716.74	0.26	0	-66	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2181	40.79	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.81	8620	20230626	1.28	10100	-13.56	20230213	8620	1.28	20230626	13600	-35.81	20221121	8620	1.28	20230626	0.87	N	339770	500	125 억	64569	N	N	12	N	N
32	20230627	101031	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8730	30	2	0.34	25485870	2923	18.24	8700	8750	8690	11310	6090	8700	8719.08	0.26	0	-66	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2181	40.79	1.22	12	0.01	214.00	7157.00	13600	20221121	-35.81	8620	20230626	1.28	10100	-13.56	20230213	8620	1.28	20230626	13600	-35.81	20221121	8620	1.28	20230626	0.87	N	339770	500	125 억	64569	N	N	12	N	N
33	20230627	091036	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8740	40	2	0.46	7621170	876	5.47	8700	8740	8690	11310	6090	8700	8699.97	0.26	0	-3	8780	8740	8680	8640	8580	8710	8610	126	2610	500	6260	10	1	24982540	2183	40.84	1.22	12	0.00	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.87	N	339770	500	125 억	64569	N	N	12	N	N
34	20230626	161036	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8700	-30	5	-0.34	138187180	15933	80.91	8720	8720	8620	11340	6120	8730	8673.02	0.26	0	-76	8863	8796	8733	8666	8603	8765	8635	126	2610	500	6280	10	1	24982540	2173	40.65	1.22	12	0.06	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.90	N	339770	500	125 억	64314	N	N	12	N	N
35	20230626	151042	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8700	-30	5	-0.34	134690790	15531	78.87	8720	8720	8620	11340	6120	8730	8672.38	0.26	0	-228	8863	8796	8733	8666	8603	8765	8635	126	2610	500	6280	10	1	24982540	2173	40.65	1.22	12	0.06	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.90	N	339770	500	125 억	64314	N	N	34	N	N
36	20230626	141040	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8680	-50	5	-0.57	120442130	13890	70.54	8720	8720	8620	11340	6120	8730	8671.14	0.26	0	-228	8863	8796	8733	8666	8603	8765	8635	126	2610	500	6280	10	1	24982540	2168	40.56	1.21	12	0.06	214.00	7157.00	13600	20221121	-36.18	8620	20230626	0.70	10100	-14.06	20230213	8620	0.70	20230626	13600	-36.18	20221121	8620	0.70	20230626	0.90	N	339770	500	125 억	64314	N	N	34	N	N
37	20230626	121036	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8680	-50	5	-0.57	69883860	8053	40.89	8720	8720	8620	11340	6120	8730	8677.99	0.26	0	-230	8863	8796	8733	8666	8603	8765	8635	126	2610	500	6280	10	1	24982540	2168	40.56	1.21	12	0.03	214.00	7157.00	13600	20221121	-36.18	8620	20230626	0.70	10100	-14.06	20230213	8620	0.70	20230626	13600	-36.18	20221121	8620	0.70	20230626	0.90	N	339770	500	125 억	64314	N	N	34	N	N
38	20230626	111035	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8720	-10	5	-0.11	61539350	7094	36.02	8720	8720	8620	11340	6120	8730	8674.84	0.26	0	-212	8863	8796	8733	8666	8603	8765	8635	126	2610	500	6280	10	1	24982540	2178	40.75	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.90	N	339770	500	125 억	64314	N	N	34	N	N
39	20230626	101033	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8670	-60	5	-0.69	39514540	4556	23.14	8720	8720	8620	11340	6120	8730	8673.08	0.26	0	-314	8863	8796	8733	8666	8603	8765	8635	126	2610	500	6280	10	1	24982540	2166	40.51	1.21	12	0.02	214.00	7157.00	13600	20221121	-36.25	8620	20230626	0.58	10100	-14.16	20230213	8620	0.58	20230626	13600	-36.25	20221121	8620	0.58	20230626	0.90	N	339770	500	125 억	64314	N	N	34	N	N
40	20230626	091039	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8650	-80	5	-0.92	18189910	2090	10.61	8720	8720	8620	11340	6120	8730	8703.31	0.26	0	-591	8863	8796	8733	8666	8603	8765	8635	126	2610	500	6280	10	1	24982540	2161	40.42	1.21	12	0.01	214.00	7157.00	13600	20221121	-36.40	8620	20230626	0.35	10100	-14.36	20230213	8620	0.35	20230626	13600	-36.40	20221121	8620	0.35	20230626	0.90	N	339770	500	125 억	64314	N	N	34	N	N
41	20230623	185341	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8730	-40	5	-0.46	171447990	19692	88.81	8800	8800	8670	11400	6140	8770	8706.40	0.26	-4466	-2283	8870	8820	8760	8710	8650	8845	8735	126	2630	500	6310	10	1	24982540	2181	40.79	1.22	12	0.08	214.00	7157.00	13600	20221121	-35.81	8670	20230623	0.69	10100	-13.56	20230213	8670	0.69	20230623	13600	-35.81	20221121	8670	0.69	20230623	0.90	N	339770	500	125 억	64314	N	N	34	N	N
42	20230623	140836	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8710	-60	5	-0.68	152762640	17548	79.14	8800	8800	8670	11400	6140	8770	8705.42	0.28	0	-2072	8870	8820	8760	8710	8650	8845	8735	126	2630	500	6310	10	1	24982540	2176	40.70	1.22	12	0.07	214.00	7157.00	13600	20221121	-35.96	8670	20230623	0.46	10100	-13.76	20230213	8670	0.46	20230623	13600	-35.96	20221121	8670	0.46	20230623	0.90	N	339770	500	125 억	68780	N	N	12	N	N
43	20230622	160324	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8770	10	2	0.11	193948590	22171	71.32	8760	8810	8700	11380	6140	8760	8747.85	0.28	0	-1531	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2191	40.98	1.23	12	0.09	214.00	7157.00	13600	20221121	-35.51	8700	20230622	0.80	10100	-13.17	20230213	8700	0.80	20230622	13600	-35.51	20221121	8700	0.80	20230622	0.91	N	339770	500	125 억	69106	N	N	12	N	N
44	20230622	150353	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8780	20	2	0.23	192958840	22058	70.96	8760	8810	8700	11380	6140	8760	8747.79	0.28	0	-1509	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2193	41.03	1.23	12	0.09	214.00	7157.00	13600	20221121	-35.44	8700	20230622	0.92	10100	-13.07	20230213	8700	0.92	20230622	13600	-35.44	20221121	8700	0.92	20230622	0.91	N	339770	500	125 억	69106	N	N	301	N	N
45	20230622	140932	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8790	30	2	0.34	176324460	20159	64.85	8760	8810	8700	11380	6140	8760	8746.68	0.28	0	-833	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2196	41.07	1.23	12	0.08	214.00	7157.00	13600	20221121	-35.37	8700	20230622	1.03	10100	-12.97	20230213	8700	1.03	20230622	13600	-35.37	20221121	8700	1.03	20230622	0.91	N	339770	500	125 억	69106	N	N	301	N	N
46	20230622	130330	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8790	30	2	0.34	165163560	18886	60.75	8760	8810	8700	11380	6140	8760	8745.29	0.28	0	-620	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2196	41.07	1.23	12	0.08	214.00	7157.00	13600	20221121	-35.37	8700	20230622	1.03	10100	-12.97	20230213	8700	1.03	20230622	13600	-35.37	20221121	8700	1.03	20230622	0.91	N	339770	500	125 억	69106	N	N	301	N	N
47	20230622	120938	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8740	-20	5	-0.23	159695300	18262	58.74	8760	8810	8700	11380	6140	8760	8744.67	0.28	0	-380	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2183	40.84	1.22	12	0.07	214.00	7157.00	13600	20221121	-35.74	8700	20230622	0.46	10100	-13.47	20230213	8700	0.46	20230622	13600	-35.74	20221121	8700	0.46	20230622	0.91	N	339770	500	125 억	69106	N	N	301	N	N
48	20230622	110858	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8750	-10	5	-0.11	129644650	14825	47.69	8760	8810	8700	11380	6140	8760	8744.99	0.28	0	-153	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2186	40.89	1.22	12	0.06	214.00	7157.00	13600	20221121	-35.66	8700	20230622	0.57	10100	-13.37	20230213	8700	0.57	20230622	13600	-35.66	20221121	8700	0.57	20230622	0.91	N	339770	500	125 억	69106	N	N	301	N	N
49	20230622	100225	55	30.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8770	10	2	0.11	110548430	12643	40.67	8760	8810	8700	11380	6140	8760	8743.84	0.28	0	-78	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2191	40.98	1.23	12	0.05	214.00	7157.00	13600	20221121	-35.51	8700	20230622	0.80	10100	-13.17	20230213	8700	0.80	20230622	13600	-35.51	20221121	8700	0.80	20230622	0.91	N	339770	500	125 억	69106	N	N	301	N	N
50	20230622	090332	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8760	0	3	0.00	20200560	2306	7.42	8760	8760	8760	11380	6140	8760	8760.00	0.28	0	206	9000	8880	8820	8700	8640	8850	8670	126	2620	500	6300	10	1	24982540	2188	40.93	1.22	12	0.01	214.00	7157.00	13600	20221121	-35.59	8750	20230103	0.11	10100	-13.27	20230213	8750	0.11	20230103	13600	-35.59	20221121	8750	0.11	20230103	0.91	N	339770	500	125 억	69106	N	N	301	N	N
51	20230621	160146	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8760	-130	5	-1.46	272773680	30932	155.77	8890	8940	8760	11550	6230	8890	8818.49	0.28	0	-2085	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2188	40.93	1.22	12	0.12	214.00	7157.00	13600	20221121	-35.59	8750	20230103	0.11	10100	-13.27	20230213	8750	0.11	20230103	13600	-35.59	20221121	8750	0.11	20230103	0.93	N	339770	500	125 억	71182	N	N	301	N	N
52	20230621	150439	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8800	-90	5	-1.01	233629540	26471	133.31	8890	8940	8790	11550	6230	8890	8825.87	0.28	0	-2064	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2198	41.12	1.23	12	0.11	214.00	7157.00	13600	20221121	-35.29	8750	20230103	0.57	10100	-12.87	20230213	8750	0.57	20230103	13600	-35.29	20221121	8750	0.57	20230103	0.93	N	339770	500	125 억	71182	N	N	0	N	N
53	20230621	140946	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8860	-30	5	-0.34	185835720	21042	105.97	8890	8940	8800	11550	6230	8890	8831.66	0.28	0	-1538	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2213	41.40	1.24	12	0.08	214.00	7157.00	13600	20221121	-34.85	8750	20230103	1.26	10100	-12.28	20230213	8750	1.26	20230103	13600	-34.85	20221121	8750	1.26	20230103	0.93	N	339770	500	125 억	71182	N	N	0	N	N
54	20230621	130156	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8880	-10	5	-0.11	77935970	8802	44.33	8890	8940	8820	11550	6230	8890	8854.35	0.28	0	-2154	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2218	41.50	1.24	12	0.04	214.00	7157.00	13600	20221121	-34.71	8750	20230103	1.49	10100	-12.08	20230213	8750	1.49	20230103	13600	-34.71	20221121	8750	1.49	20230103	0.93	N	339770	500	125 억	71182	N	N	0	N	N
55	20230621	120830	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8880	-10	5	-0.11	70014730	7909	39.83	8890	8940	8820	11550	6230	8890	8852.54	0.28	0	-1737	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2218	41.50	1.24	12	0.03	214.00	7157.00	13600	20221121	-34.71	8750	20230103	1.49	10100	-12.08	20230213	8750	1.49	20230103	13600	-34.71	20221121	8750	1.49	20230103	0.93	N	339770	500	125 억	71182	N	N	0	N	N
56	20230621	110740	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8850	-40	5	-0.45	68135620	7697	38.76	8890	8940	8820	11550	6230	8890	8852.23	0.28	0	-1729	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2211	41.36	1.24	12	0.03	214.00	7157.00	13600	20221121	-34.93	8750	20230103	1.14	10100	-12.38	20230213	8750	1.14	20230103	13600	-34.93	20221121	8750	1.14	20230103	0.93	N	339770	500	125 억	71182	N	N	0	N	N
57	20230621	100529	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8890	0	3	0.00	31928370	3601	18.13	8890	8940	8830	11550	6230	8890	8866.53	0.28	0	-1088	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2221	41.54	1.24	12	0.01	214.00	7157.00	13600	20221121	-34.63	8750	20230103	1.60	10100	-11.98	20230213	8750	1.60	20230103	13600	-34.63	20221121	8750	1.60	20230103	0.93	N	339770	500	125 억	71182	N	N	0	N	N
58	20230621	090339	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8940	50	2	0.56	1134380	127	0.64	8890	8940	8890	11550	6230	8890	8932.13	0.28	0	-107	8990	8940	8900	8850	8810	8920	8830	126	2660	500	6400	10	1	24982540	2233	41.78	1.25	12	0.00	214.00	7157.00	13600	20221121	-34.26	8750	20230103	2.17	10100	-11.49	20230213	8750	2.17	20230103	13600	-34.26	20221121	8750	2.17	20230103	0.93	N	339770	500	125 억	71182	N	N	0	N	N
59	20230620	160254	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8890	-10	5	-0.11	171587210	19287	64.57	8910	8950	8860	11570	6230	8900	8896.52	0.29	0	-564	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2221	41.54	1.24	12	0.08	214.00	7157.00	13600	20221121	-34.63	8750	20230103	1.60	10100	-11.98	20230213	8750	1.60	20230103	13600	-34.63	20221121	8750	1.60	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
60	20230620	150848	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8930	30	2	0.34	160486770	18042	60.40	8910	8950	8860	11570	6230	8900	8895.18	0.29	0	-407	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2231	41.73	1.25	12	0.07	214.00	7157.00	13600	20221121	-34.34	8750	20230103	2.06	10100	-11.58	20230213	8750	2.06	20230103	13600	-34.34	20221121	8750	2.06	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
61	20230620	140605	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8900	0	3	0.00	129784750	14587	48.83	8910	8950	8860	11570	6230	8900	8897.29	0.29	0	-225	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2223	41.59	1.24	12	0.06	214.00	7157.00	13600	20221121	-34.56	8750	20230103	1.71	10100	-11.88	20230213	8750	1.71	20230103	13600	-34.56	20221121	8750	1.71	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
62	20230620	130758	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8920	20	2	0.22	120037060	13492	45.17	8910	8950	8860	11570	6230	8900	8896.91	0.29	0	114	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2228	41.68	1.25	12	0.05	214.00	7157.00	13600	20221121	-34.41	8750	20230103	1.94	10100	-11.68	20230213	8750	1.94	20230103	13600	-34.41	20221121	8750	1.94	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
63	20230620	120906	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8900	0	3	0.00	104716470	11772	39.41	8910	8950	8860	11570	6230	8900	8895.38	0.29	0	127	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2223	41.59	1.24	12	0.05	214.00	7157.00	13600	20221121	-34.56	8750	20230103	1.71	10100	-11.88	20230213	8750	1.71	20230103	13600	-34.56	20221121	8750	1.71	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
64	20230620	110719	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8870	-30	5	-0.34	85331230	9592	32.11	8910	8950	8860	11570	6230	8900	8896.08	0.29	0	-297	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2216	41.45	1.24	12	0.04	214.00	7157.00	13600	20221121	-34.78	8750	20230103	1.37	10100	-12.18	20230213	8750	1.37	20230103	13600	-34.78	20221121	8750	1.37	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
65	20230620	100804	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8910	10	2	0.11	42285230	4755	15.92	8910	8950	8860	11570	6230	8900	8892.79	0.29	0	-140	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2226	41.64	1.24	12	0.02	214.00	7157.00	13600	20221121	-34.49	8750	20230103	1.83	10100	-11.78	20230213	8750	1.83	20230103	13600	-34.49	20221121	8750	1.83	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
66	20230620	090808	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8950	50	2	0.56	196580	22	0.07	8910	8950	8910	11570	6230	8900	8935.45	0.29	0	6	9106	9002	8946	8842	8786	8975	8815	126	2670	500	6400	10	1	24982540	2236	41.82	1.25	12	0.00	214.00	7157.00	13600	20221121	-34.19	8750	20230103	2.29	10100	-11.39	20230213	8750	2.29	20230103	13600	-34.19	20221121	8750	2.29	20230103	0.92	N	339770	500	125 억	72964	N	N	0	N	N
67	20230619	160402	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8900	-110	5	-1.22	264540280	29631	134.52	9010	9050	8890	11710	6310	9010	8927.83	0.29	0	-647	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2223	41.59	1.24	12	0.12	214.00	7157.00	13600	20221121	-34.56	8750	20230103	1.71	10100	-11.88	20230213	8750	1.71	20230103	13600	-34.56	20221121	8750	1.71	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
68	20230619	150939	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8920	-90	5	-1.00	234275020	26230	119.08	9010	9050	8900	11710	6310	9010	8931.57	0.29	0	-278	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2228	41.68	1.25	12	0.10	214.00	7157.00	13600	20221121	-34.41	8750	20230103	1.94	10100	-11.68	20230213	8750	1.94	20230103	13600	-34.41	20221121	8750	1.94	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
69	20230619	140403	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8920	-90	5	-1.00	187933760	21031	95.47	9010	9050	8900	11710	6310	9010	8936.04	0.29	0	396	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2228	41.68	1.25	12	0.08	214.00	7157.00	13600	20221121	-34.41	8750	20230103	1.94	10100	-11.68	20230213	8750	1.94	20230103	13600	-34.41	20221121	8750	1.94	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
70	20230619	130327	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8910	-100	5	-1.11	180003060	20141	91.43	9010	9050	8900	11710	6310	9010	8937.15	0.29	0	645	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2226	41.64	1.24	12	0.08	214.00	7157.00	13600	20221121	-34.49	8750	20230103	1.83	10100	-11.78	20230213	8750	1.83	20230103	13600	-34.49	20221121	8750	1.83	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
71	20230619	120758	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8970	-40	5	-0.44	146012320	16326	74.11	9010	9050	8900	11710	6310	9010	8943.55	0.29	0	1179	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2241	41.92	1.25	12	0.07	214.00	7157.00	13600	20221121	-34.04	8750	20230103	2.51	10100	-11.19	20230213	8750	2.51	20230103	13600	-34.04	20221121	8750	2.51	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
72	20230619	110213	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8930	-80	5	-0.89	101350220	11325	51.41	9010	9050	8900	11710	6310	9010	8949.25	0.29	0	878	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2231	41.73	1.25	12	0.05	214.00	7157.00	13600	20221121	-34.34	8750	20230103	2.06	10100	-11.58	20230213	8750	2.06	20230103	13600	-34.34	20221121	8750	2.06	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
73	20230619	100721	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-20	5	-0.22	58994250	6576	29.85	9010	9050	8930	11710	6310	9010	8971.15	0.29	0	358	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2246	42.01	1.26	12	0.03	214.00	7157.00	13600	20221121	-33.90	8750	20230103	2.74	10100	-10.99	20230213	8750	2.74	20230103	13600	-33.90	20221121	8750	2.74	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
74	20230619	090344	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9010	0	3	0.00	13336420	1480	6.72	9010	9050	9010	11710	6310	9010	9011.09	0.29	0	-57	9090	9050	9020	8980	8950	9045	8975	126	2700	500	6480	10	1	24982540	2251	42.10	1.26	12	0.01	214.00	7157.00	13600	20221121	-33.75	8750	20230103	2.97	10100	-10.79	20230213	8750	2.97	20230103	13600	-33.75	20221121	8750	2.97	20230103	0.94	N	339770	500	125 억	73636	N	N	1	N	N
75	20230616	161029	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-20	5	-0.22	198659430	22027	66.97	9010	9060	8990	11730	6330	9030	9018.91	0.29	0	1112	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2251	42.10	1.26	12	0.09	214.00	7157.00	13600	20221121	-33.75	8750	20230103	2.97	10100	-10.79	20230213	8750	2.97	20230103	13600	-33.75	20221121	8750	2.97	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
76	20230616	150209	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9030	0	3	0.00	182310380	20213	61.45	9010	9060	8990	11730	6330	9030	9019.46	0.29	0	753	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2256	42.20	1.26	12	0.08	214.00	7157.00	13600	20221121	-33.60	8750	20230103	3.20	10100	-10.59	20230213	8750	3.20	20230103	13600	-33.60	20221121	8750	3.20	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
77	20230616	140657	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9040	10	2	0.11	161125530	17865	54.31	9010	9060	8990	11730	6330	9030	9019.06	0.29	0	765	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2258	42.24	1.26	12	0.07	214.00	7157.00	13600	20221121	-33.53	8750	20230103	3.31	10100	-10.50	20230213	8750	3.31	20230103	13600	-33.53	20221121	8750	3.31	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
78	20230616	130225	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9030	0	3	0.00	124289480	13791	41.93	9010	9060	8990	11730	6330	9030	9012.36	0.29	0	766	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2256	42.20	1.26	12	0.06	214.00	7157.00	13600	20221121	-33.60	8750	20230103	3.20	10100	-10.59	20230213	8750	3.20	20230103	13600	-33.60	20221121	8750	3.20	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
79	20230616	120549	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9010	-20	5	-0.22	112001670	12427	37.78	9010	9060	8990	11730	6330	9030	9012.77	0.29	0	768	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2251	42.10	1.26	12	0.05	214.00	7157.00	13600	20221121	-33.75	8750	20230103	2.97	10100	-10.79	20230213	8750	2.97	20230103	13600	-33.75	20221121	8750	2.97	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
80	20230616	110119	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9030	0	3	0.00	90846940	10080	30.65	9010	9060	8990	11730	6330	9030	9012.59	0.29	0	768	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2256	42.20	1.26	12	0.04	214.00	7157.00	13600	20221121	-33.60	8750	20230103	3.20	10100	-10.59	20230213	8750	3.20	20230103	13600	-33.60	20221121	8750	3.20	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
81	20230616	100947	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9050	20	2	0.22	80762100	8962	27.25	9010	9060	8990	11730	6330	9030	9011.62	0.29	0	756	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2261	42.29	1.26	12	0.04	214.00	7157.00	13600	20221121	-33.46	8750	20230103	3.43	10100	-10.40	20230213	8750	3.43	20230103	13600	-33.46	20221121	8750	3.43	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
82	20230616	090153	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9030	0	3	0.00	5107970	567	1.72	9010	9030	9000	11730	6330	9030	9008.77	0.29	0	-18	9170	9100	9020	8950	8870	9135	8985	126	2700	500	6500	10	1	24982540	2256	42.20	1.26	12	0.00	214.00	7157.00	13600	20221121	-33.60	8750	20230103	3.20	10100	-10.59	20230213	8750	3.20	20230103	13600	-33.60	20221121	8750	3.20	20230103	0.93	N	339770	500	125 억	72214	N	N	1	N	N
83	20230615	150625	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9030	20	2	0.22	284152900	31516	105.60	9010	9090	8940	11710	6310	9010	9016.15	0.29	0	-1612	9176	9092	9006	8922	8836	9050	8880	126	2700	500	6480	10	1	24982540	2256	42.20	1.26	12	0.13	214.00	7157.00	13600	20221121	-33.60	8750	20230103	3.20	10100	-10.59	20230213	8750	3.20	20230103	13600	-33.60	20221121	8750	3.20	20230103	0.91	N	339770	500	125 억	73516	N	N	0	N	N
84	20230615	140501	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9030	20	2	0.22	263432120	29220	97.91	9010	9090	8940	11710	6310	9010	9015.47	0.29	0	-1912	9176	9092	9006	8922	8836	9050	8880	126	2700	500	6480	10	1	24982540	2256	42.20	1.26	12	0.12	214.00	7157.00	13600	20221121	-33.60	8750	20230103	3.20	10100	-10.59	20230213	8750	3.20	20230103	13600	-33.60	20221121	8750	3.20	20230103	0.91	N	339770	500	125 억	73516	N	N	0	N	N
85	20230615	130809	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-20	5	-0.22	240287470	26652	89.30	9010	9090	8940	11710	6310	9010	9015.74	0.29	0	-1902	9176	9092	9006	8922	8836	9050	8880	126	2700	500	6480	10	1	24982540	2246	42.01	1.26	12	0.11	214.00	7157.00	13600	20221121	-33.90	8750	20230103	2.74	10100	-10.99	20230213	8750	2.74	20230103	13600	-33.90	20221121	8750	2.74	20230103	0.91	N	339770	500	125 억	73516	N	N	0	N	N
86	20230615	120250	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-10	5	-0.11	201819710	22378	74.98	9010	9090	8940	11710	6310	9010	9018.67	0.29	0	-1311	9176	9092	9006	8922	8836	9050	8880	126	2700	500	6480	10	1	24982540	2248	42.06	1.26	12	0.09	214.00	7157.00	13600	20221121	-33.82	8750	20230103	2.86	10100	-10.89	20230213	8750	2.86	20230103	13600	-33.82	20221121	8750	2.86	20230103	0.91	N	339770	500	125 억	73516	N	N	0	N	N
87	20230615	110715	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	8990	-20	5	-0.22	163651950	18126	60.73	9010	9090	8960	11710	6310	9010	9028.57	0.29	0	-133	9176	9092	9006	8922	8836	9050	8880	126	2700	500	6480	10	1	24982540	2246	42.01	1.26	12	0.07	214.00	7157.00	13600	20221121	-33.90	8750	20230103	2.74	10100	-10.99	20230213	8750	2.74	20230103	13600	-33.90	20221121	8750	2.74	20230103	0.91	N	339770	500	125 억	73516	N	N	0	N	N
88	20230611	184545	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	9030	20	2	0.22	106512940	11775	60.54	9030	9100	9000	11710	6310	9010	9046.15	0.31	80	-1000	9250	9130	9070	8950	8890	9100	8920	126	2700	500	6480	10	1	24982540	2256	42.20	1.26	12	0.05	214.00	7157.00	14400	20220608	-37.29	8750	20230103	3.20	10100	-10.59	20230213	8750	3.20	20230103	14250	-36.63	20220609	8750	3.20	20230103	0.95	N	339770	500	125 억	76301	N	N	293	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History