KissMeData/011760/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 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	160247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	100	2	0.45	3447963000	155770	73.79	22400	22550	21600	28850	15550	22200	22134.52	8.69	0	18870	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2950	3.75	0.65	12	1.18	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.97	N	011760	5000	661 억	1150185	N	N	9	N	N
3	20230630	150247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22250	50	2	0.23	3323762100	150202	71.15	22400	22550	21600	28850	15550	22200	22128.26	8.69	0	17972	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2943	3.74	0.65	12	1.14	5950.00	34326.00	24000	20230623	-7.29	14200	20220715	56.69	24000	-7.29	20230623	15000	48.33	20230103	24000	-7.29	20230623	14200	56.69	20220715	1.97	N	011760	5000	661 억	1150185	N	N	0	N	N
4	20230630	140248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22200	0	3	0.00	3100743150	140172	66.40	22400	22550	21600	28850	15550	22200	22120.56	8.69	0	16037	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2937	3.73	0.65	12	1.06	5950.00	34326.00	24000	20230623	-7.50	14200	20220715	56.34	24000	-7.50	20230623	15000	48.00	20230103	24000	-7.50	20230623	14200	56.34	20220715	1.97	N	011760	5000	661 억	1150185	N	N	0	N	N
5	20230630	130248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	100	2	0.45	2692842650	121806	57.70	22400	22550	21600	28850	15550	22200	22107.06	8.69	0	11731	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2950	3.75	0.65	12	0.92	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.97	N	011760	5000	661 억	1150185	N	N	0	N	N
6	20230630	120246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22150	-50	5	-0.23	2541735100	115007	54.48	22400	22550	21600	28850	15550	22200	22100.05	8.69	0	11165	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2930	3.72	0.65	12	0.87	5950.00	34326.00	24000	20230623	-7.71	14200	20220715	55.99	24000	-7.71	20230623	15000	47.67	20230103	24000	-7.71	20230623	14200	55.99	20220715	1.97	N	011760	5000	661 억	1150185	N	N	0	N	N
7	20230630	110248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22150	-50	5	-0.23	1840205450	83505	39.55	22400	22500	21600	28850	15550	22200	22035.60	8.69	0	9037	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2930	3.72	0.65	12	0.63	5950.00	34326.00	24000	20230623	-7.71	14200	20220715	55.99	24000	-7.71	20230623	15000	47.67	20230103	24000	-7.71	20230623	14200	55.99	20220715	1.97	N	011760	5000	661 억	1150185	N	N	0	N	N
8	20230630	100246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22200	0	3	0.00	1583881250	71926	34.07	22400	22500	21600	28850	15550	22200	22019.10	8.69	0	9264	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2937	3.73	0.65	12	0.54	5950.00	34326.00	24000	20230623	-7.50	14200	20220715	56.34	24000	-7.50	20230623	15000	48.00	20230103	24000	-7.50	20230623	14200	56.34	20220715	1.97	N	011760	5000	661 억	1150185	N	N	0	N	N
9	20230630	090248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22150	-50	5	-0.23	255828000	11548	5.47	22400	22400	21900	28850	15550	22200	22150.22	8.69	0	-3228	23466	22832	22166	21532	20866	22500	21200	661	6650	5000	15980	50	1	13228966	2930	3.72	0.65	12	0.09	5950.00	34326.00	24000	20230623	-7.71	14200	20220715	55.99	24000	-7.71	20230623	15000	47.67	20230103	24000	-7.71	20230623	14200	55.99	20220715	1.97	N	011760	5000	661 억	1150185	N	N	0	N	N
10	20230629	160247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22200	-200	5	-0.89	4602607150	207529	70.94	22250	22800	21500	29100	15700	22400	22177.86	8.74	0	-1769	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2937	3.73	0.65	12	1.57	5950.00	34326.00	24000	20230623	-7.50	14200	20220715	56.34	24000	-7.50	20230623	15000	48.00	20230103	24000	-7.50	20230623	14200	56.34	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
11	20230629	150245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21950	-450	5	-2.01	4044345350	182322	62.33	22250	22800	21500	29100	15700	22400	22182.24	8.74	0	2580	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2904	3.69	0.64	12	1.38	5950.00	34326.00	24000	20230623	-8.54	14200	20220715	54.58	24000	-8.54	20230623	15000	46.33	20230103	24000	-8.54	20230623	14200	54.58	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
12	20230629	140245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21950	-450	5	-2.01	3399297000	153031	52.31	22250	22800	21500	29100	15700	22400	22212.93	8.74	0	1579	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2904	3.69	0.64	12	1.16	5950.00	34326.00	24000	20230623	-8.54	14200	20220715	54.58	24000	-8.54	20230623	15000	46.33	20230103	24000	-8.54	20230623	14200	54.58	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
13	20230629	130245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22150	-250	5	-1.12	2471587000	110530	37.78	22250	22800	22050	29100	15700	22400	22361.18	8.74	0	-6365	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2930	3.72	0.65	12	0.84	5950.00	34326.00	24000	20230623	-7.71	14200	20220715	55.99	24000	-7.71	20230623	15000	47.67	20230103	24000	-7.71	20230623	14200	55.99	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
14	20230629	120246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22350	-50	5	-0.22	2130666250	95159	32.53	22250	22800	22100	29100	15700	22400	22390.58	8.74	0	-5868	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2957	3.76	0.65	12	0.72	5950.00	34326.00	24000	20230623	-6.88	14200	20220715	57.39	24000	-6.88	20230623	15000	49.00	20230103	24000	-6.88	20230623	14200	57.39	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
15	20230629	110246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	-100	5	-0.45	1931024000	86190	29.46	22250	22800	22100	29100	15700	22400	22404.28	8.74	0	-3441	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2950	3.75	0.65	12	0.65	5950.00	34326.00	24000	20230623	-7.08	14200	20220715	57.04	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
16	20230629	100246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22500	100	2	0.45	1068217700	47573	16.26	22250	22800	22100	29100	15700	22400	22454.47	8.74	0	-8646	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2977	3.78	0.66	12	0.36	5950.00	34326.00	24000	20230623	-6.25	14200	20220715	58.45	24000	-6.25	20230623	15000	50.00	20230103	24000	-6.25	20230623	14200	58.45	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
17	20230629	090246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	0	3	0.00	104864800	4716	1.61	22250	22400	22150	29100	15700	22400	22230.20	8.74	0	-1078	23600	23000	22300	21700	21000	23300	22000	661	6700	5000	16120	50	1	13228966	2963	3.76	0.65	12	0.04	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.98	N	011760	5000	661 억	1156601	N	N	1	N	N
18	20230628	160244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22400	450	2	2.05	6498964750	289635	116.57	22000	22900	21600	28500	15400	21950	22438.52	8.50	0	13108	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2963	3.76	0.65	12	2.19	5950.00	34326.00	24000	20230623	-6.67	14200	20220715	57.75	24000	-6.67	20230623	15000	49.33	20230103	24000	-6.67	20230623	14200	57.75	20220715	1.83	N	011760	5000	661 억	1124995	N	N	1	N	N
19	20230628	150245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22500	550	2	2.51	6120017650	272720	109.77	22000	22900	21600	28500	15400	21950	22440.70	8.50	0	13090	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2977	3.78	0.66	12	2.06	5950.00	34326.00	24000	20230623	-6.25	14200	20220715	58.45	24000	-6.25	20230623	15000	50.00	20230103	24000	-6.25	20230623	14200	58.45	20220715	1.83	N	011760	5000	661 억	1124995	N	N	8	N	N
20	20230628	140244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22250	300	2	1.37	5734563600	255512	102.84	22000	22900	21600	28500	15400	21950	22443.46	8.50	0	18593	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2943	3.74	0.65	12	1.93	5950.00	34326.00	24000	20230623	-7.29	14200	20220715	56.69	24000	-7.29	20230623	15000	48.33	20230103	24000	-7.29	20230623	14200	56.69	20220715	1.83	N	011760	5000	661 억	1124995	N	N	8	N	N
21	20230628	130244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22500	550	2	2.51	4713077850	209431	84.29	22000	22900	21600	28500	15400	21950	22504.26	8.50	0	8234	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2977	3.78	0.66	12	1.58	5950.00	34326.00	24000	20230623	-6.25	14200	20220715	58.45	24000	-6.25	20230623	15000	50.00	20230103	24000	-6.25	20230623	14200	58.45	20220715	1.83	N	011760	5000	661 억	1124995	N	N	8	N	N
22	20230628	120225	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	650	2	2.96	4263791050	189501	76.27	22000	22900	21600	28500	15400	21950	22500.16	8.50	0	3930	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2990	3.80	0.66	12	1.43	5950.00	34326.00	24000	20230623	-5.83	14200	20220715	59.15	24000	-5.83	20230623	15000	50.67	20230103	24000	-5.83	20230623	14200	59.15	20220715	1.83	N	011760	5000	661 억	1124995	N	N	8	N	N
23	20230628	110247	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22450	500	2	2.28	3641670950	161942	65.18	22000	22900	21600	28500	15400	21950	22487.57	8.50	0	3493	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2970	3.77	0.65	12	1.22	5950.00	34326.00	24000	20230623	-6.46	14200	20220715	58.10	24000	-6.46	20230623	15000	49.67	20230103	24000	-6.46	20230623	14200	58.10	20220715	1.83	N	011760	5000	661 억	1124995	N	N	8	N	N
24	20230628	100245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22600	650	2	2.96	2014507150	90156	36.29	22000	22900	21600	28500	15400	21950	22344.78	8.50	0	2621	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2990	3.80	0.66	12	0.68	5950.00	34326.00	24000	20230623	-5.83	14200	20220715	59.15	24000	-5.83	20230623	15000	50.67	20230103	24000	-5.83	20230623	14200	59.15	20220715	1.83	N	011760	5000	661 억	1124995	N	N	8	N	N
25	20230628	090245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21850	-100	5	-0.46	224240150	10208	4.11	22000	22150	21800	28500	15400	21950	21967.14	8.50	0	-6114	22850	22400	22050	21600	21250	22625	21825	661	6550	5000	15800	50	1	13228966	2891	3.67	0.64	12	0.08	5950.00	34326.00	24000	20230623	-8.96	14200	20220715	53.87	24000	-8.96	20230623	15000	45.67	20230103	24000	-8.96	20230623	14200	53.87	20220715	1.83	N	011760	5000	661 억	1124995	N	N	8	N	N
26	20230627	160245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21950	-350	5	-1.57	5330512300	241157	35.05	21900	22500	21700	28950	15650	22300	22103.89	8.48	0	-2176	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2904	3.69	0.64	12	1.82	5950.00	34326.00	24000	20230623	-8.54	13750	20220624	59.64	24000	-8.54	20230623	15000	46.33	20230103	24000	-8.54	20230623	14200	54.58	20220715	1.31	N	011760	5000	661 억	1121320	N	N	8	N	N
27	20230627	150246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22000	-300	5	-1.35	5000300800	226101	32.86	21900	22500	21700	28950	15650	22300	22114.90	8.48	0	-4548	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2910	3.70	0.64	12	1.71	5950.00	34326.00	24000	20230623	-8.33	13750	20220624	60.00	24000	-8.33	20230623	15000	46.67	20230103	24000	-8.33	20230623	14200	54.93	20220715	1.31	N	011760	5000	661 억	1121320	N	N	5	N	N
28	20230627	140248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22050	-250	5	-1.12	4510863600	203910	29.64	21900	22500	21700	28950	15650	22300	22121.36	8.48	0	-4016	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2917	3.71	0.64	12	1.54	5950.00	34326.00	24000	20230623	-8.12	13750	20220624	60.36	24000	-8.12	20230623	15000	47.00	20230103	24000	-8.12	20230623	14200	55.28	20220715	1.31	N	011760	5000	661 억	1121320	N	N	5	N	N
29	20230627	130249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21950	-350	5	-1.57	3996855600	180468	26.23	21900	22500	21700	28950	15650	22300	22146.71	8.48	0	1397	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2904	3.69	0.64	12	1.36	5950.00	34326.00	24000	20230623	-8.54	13750	20220624	59.64	24000	-8.54	20230623	15000	46.33	20230103	24000	-8.54	20230623	14200	54.58	20220715	1.31	N	011760	5000	661 억	1121320	N	N	5	N	N
30	20230627	120249	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22050	-250	5	-1.12	3528166450	159110	23.13	21900	22500	21700	28950	15650	22300	22173.96	8.48	0	8548	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2917	3.71	0.64	12	1.20	5950.00	34326.00	24000	20230623	-8.12	13750	20220624	60.36	24000	-8.12	20230623	15000	47.00	20230103	24000	-8.12	20230623	14200	55.28	20220715	1.31	N	011760	5000	661 억	1121320	N	N	5	N	N
31	20230627	110248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	0	3	0.00	2950725850	133201	19.36	21900	22500	21700	28950	15650	22300	22151.83	8.48	0	10910	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2950	3.75	0.65	12	1.01	5950.00	34326.00	24000	20230623	-7.08	13750	20220624	62.18	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.31	N	011760	5000	661 억	1121320	N	N	5	N	N
32	20230627	100244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	0	3	0.00	1618549400	73353	10.66	21900	22450	21700	28950	15650	22300	22063.46	8.48	0	-10661	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2950	3.75	0.65	12	0.55	5950.00	34326.00	24000	20230623	-7.08	13750	20220624	62.18	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.31	N	011760	5000	661 억	1121320	N	N	5	N	N
33	20230627	090245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21900	-400	5	-1.79	362177050	16544	2.40	21900	21950	21800	28950	15650	22300	21877.89	8.48	0	-4197	23433	22866	22183	21616	20933	22525	21275	661	6650	5000	16050	50	1	13228966	2897	3.68	0.64	12	0.13	5950.00	34326.00	24000	20230623	-8.75	13750	20220624	59.27	24000	-8.75	20230623	15000	46.00	20230103	24000	-8.75	20230623	14200	54.23	20220715	1.31	N	011760	5000	661 억	1121320	N	N	5	N	N
34	20230626	160244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	1200	2	5.69	14990761550	677804	47.99	22500	22750	21500	27400	14800	21100	22116.31	8.20	0	38036	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2950	3.75	0.65	12	5.12	5950.00	34326.00	24000	20230623	-7.08	13750	20220623	62.18	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.37	N	011760	5000	661 억	1084241	N	N	5	N	N
35	20230626	150246	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22350	1250	2	5.92	14250543500	644642	45.64	22500	22750	21500	27400	14800	21100	22106.18	8.20	0	38941	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2957	3.76	0.65	12	4.87	5950.00	34326.00	24000	20230623	-6.88	13750	20220623	62.55	24000	-6.88	20230623	15000	49.00	20230103	24000	-6.88	20230623	14200	57.39	20220715	1.37	N	011760	5000	661 억	1084241	N	N	0	N	N
36	20230626	140245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22000	900	2	4.27	11879050450	538933	38.16	22500	22550	21500	27400	14800	21100	22041.85	8.20	0	25313	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2910	3.70	0.64	12	4.07	5950.00	34326.00	24000	20230623	-8.33	13750	20220623	60.00	24000	-8.33	20230623	15000	46.67	20230103	24000	-8.33	20230623	14200	54.93	20220715	1.37	N	011760	5000	661 억	1084241	N	N	0	N	N
37	20230626	130245	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22200	1100	2	5.21	11162771050	506450	35.86	22500	22550	21500	27400	14800	21100	22041.27	8.20	0	21939	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2937	3.73	0.65	12	3.83	5950.00	34326.00	24000	20230623	-7.50	13750	20220623	61.45	24000	-7.50	20230623	15000	48.00	20230103	24000	-7.50	20230623	14200	56.34	20220715	1.37	N	011760	5000	661 억	1084241	N	N	0	N	N
38	20230626	120244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22300	1200	2	5.69	10046147050	456224	32.30	22500	22550	21500	27400	14800	21100	22020.27	8.20	0	5537	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2950	3.75	0.65	12	3.45	5950.00	34326.00	24000	20230623	-7.08	13750	20220623	62.18	24000	-7.08	20230623	15000	48.67	20230103	24000	-7.08	20230623	14200	57.04	20220715	1.37	N	011760	5000	661 억	1084241	N	N	0	N	N
39	20230626	110243	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21800	700	2	3.32	8971568250	407402	28.84	22500	22550	21500	27400	14800	21100	22021.48	8.20	0	-2983	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2884	3.66	0.64	12	3.08	5950.00	34326.00	24000	20230623	-9.17	13750	20220623	58.55	24000	-9.17	20230623	15000	45.33	20230103	24000	-9.17	20230623	14200	53.52	20220715	1.37	N	011760	5000	661 억	1084241	N	N	0	N	N
40	20230626	100244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	22000	900	2	4.27	7795934600	353256	25.01	22500	22550	21500	27400	14800	21100	22068.88	8.20	0	-9922	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2910	3.70	0.64	12	2.67	5950.00	34326.00	24000	20230623	-8.33	13750	20220623	60.00	24000	-8.33	20230623	15000	46.67	20230103	24000	-8.33	20230623	14200	54.93	20220715	1.37	N	011760	5000	661 억	1084241	N	N	0	N	N
41	20230626	090244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21950	850	2	4.03	2861009350	128945	9.13	22500	22550	21800	27400	14800	21100	22188.08	8.20	0	-7754	25066	23082	22016	20032	18966	22550	19500	661	6300	5000	15190	50	1	13228966	2904	3.69	0.64	12	0.97	5950.00	34326.00	24000	20230623	-8.54	13750	20220623	59.64	24000	-8.54	20230623	15000	46.33	20230103	24000	-8.54	20230623	14200	54.58	20220715	1.37	N	011760	5000	661 억	1084241	N	N	0	N	N
42	20230623	154655	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	21100	250	2	1.20	31720323250	1405977	949.61	23900	24000	20950	27100	14600	20850	22561.74	8.77	0	-92219	21550	21200	20650	20300	19750	21375	20475	661	6250	5000	15010	50	1	13228966	2791	3.55	0.61	12	10.63	5950.00	34326.00	24000	20230623	-12.08	13750	20220623	53.45	24000	-12.08	20230623	15000	40.67	20230103	24000	-12.08	20230623	13750	53.45	20220623	1.45	N	011760	5000	661 억	1159731	N	N	2	N	N
43	20230623	140221	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	21300	450	2	2.16	29890461450	1319785	891.39	23900	24000	21250	27100	14600	20850	22647.98	8.77	0	-104613	21550	21200	20650	20300	19750	21375	20475	661	6250	5000	15010	50	1	13228966	2818	3.58	0.62	12	9.98	5950.00	34326.00	24000	20230623	-11.25	13750	20220623	54.91	24000	-11.25	20230623	15000	42.00	20230103	24000	-11.25	20230623	13750	54.91	20220623	1.45	N	011760	5000	661 억	1159731	N	N	2	N	N
44	20230622	160445	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20850	250	2	1.21	2149330850	104519	89.85	20800	21000	20100	26750	14450	20600	20562.65	8.76	0	179	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2758	3.50	0.61	12	0.79	5950.00	34326.00	22000	20230616	-5.23	13750	20220623	51.64	22000	-5.23	20230616	15000	39.00	20230103	22000	-5.23	20230616	13750	51.64	20220623	1.25	N	011760	5000	661 억	1158966	N	N	2	N	N
45	20230622	150602	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20750	150	2	0.73	1765110250	86115	74.03	20800	20950	20100	26750	14450	20600	20497.01	8.76	0	2902	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2745	3.49	0.60	12	0.65	5950.00	34326.00	22000	20230616	-5.68	13750	20220623	50.91	22000	-5.68	20230616	15000	38.33	20230103	22000	-5.68	20230616	13750	50.91	20220623	1.25	N	011760	5000	661 억	1158966	N	N	137	N	N
46	20230622	140537	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20300	-300	5	-1.46	1374067450	67040	57.63	20800	20950	20100	26750	14450	20600	20496.08	8.76	0	1272	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2685	3.41	0.59	12	0.51	5950.00	34326.00	22000	20230616	-7.73	13750	20220623	47.64	22000	-7.73	20230616	15000	35.33	20230103	22000	-7.73	20230616	13750	47.64	20220623	1.25	N	011760	5000	661 억	1158966	N	N	137	N	N
47	20230622	130242	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20400	-200	5	-0.97	1179349400	57450	49.39	20800	20950	20100	26750	14450	20600	20528.15	8.76	0	-217	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2699	3.43	0.59	12	0.43	5950.00	34326.00	22000	20230616	-7.27	13750	20220623	48.36	22000	-7.27	20230616	15000	36.00	20230103	22000	-7.27	20230616	13750	48.36	20220623	1.25	N	011760	5000	661 억	1158966	N	N	137	N	N
48	20230622	120814	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20550	-50	5	-0.24	1013015250	49277	42.36	20800	20950	20100	26750	14450	20600	20557.48	8.76	0	-3361	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2719	3.45	0.60	12	0.37	5950.00	34326.00	22000	20230616	-6.59	13750	20220623	49.45	22000	-6.59	20230616	15000	37.00	20230103	22000	-6.59	20230616	13750	49.45	20220623	1.25	N	011760	5000	661 억	1158966	N	N	137	N	N
49	20230622	110548	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20850	250	2	1.21	850166700	41376	35.57	20800	20950	20100	26750	14450	20600	20547.21	8.76	0	-3630	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2758	3.50	0.61	12	0.31	5950.00	34326.00	22000	20230616	-5.23	13750	20220623	51.64	22000	-5.23	20230616	15000	39.00	20230103	22000	-5.23	20230616	13750	51.64	20220623	1.25	N	011760	5000	661 억	1158966	N	N	137	N	N
50	20230622	100811	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20600	0	3	0.00	540754400	26496	22.78	20800	20850	20100	26750	14450	20600	20408.18	8.76	0	-2083	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2725	3.46	0.60	12	0.20	5950.00	34326.00	22000	20230616	-6.36	13750	20220623	49.82	22000	-6.36	20230616	15000	37.33	20230103	22000	-6.36	20230616	13750	49.82	20220623	1.25	N	011760	5000	661 억	1158966	N	N	137	N	N
51	20230622	090548	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20150	-450	5	-2.18	182905500	9011	7.75	20800	20850	20100	26750	14450	20600	20294.64	8.76	0	-1633	21566	21082	20666	20182	19766	20875	19975	661	6150	5000	14830	50	1	13228966	2666	3.39	0.59	12	0.07	5950.00	34326.00	22000	20230616	-8.41	13750	20220623	46.55	22000	-8.41	20230616	15000	34.33	20230103	22000	-8.41	20230616	13750	46.55	20220623	1.25	N	011760	5000	661 억	1158966	N	N	137	N	N
52	20230621	160757	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20600	-150	5	-0.72	2390959500	115647	28.59	20700	21150	20250	26950	14550	20750	20674.64	8.61	0	15799	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2725	3.46	0.60	12	0.87	5950.00	34326.00	22000	20230616	-6.36	13750	20220623	49.82	22000	-6.36	20230616	15000	37.33	20230103	22000	-6.36	20230616	13750	49.82	20220623	1.22	N	011760	5000	661 억	1139605	N	N	137	N	N
53	20230621	150416	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20800	50	2	0.24	2334285500	112906	27.92	20700	21150	20250	26950	14550	20750	20674.59	8.61	0	15948	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2752	3.50	0.61	12	0.85	5950.00	34326.00	22000	20230616	-5.45	13750	20220623	51.27	22000	-5.45	20230616	15000	38.67	20230103	22000	-5.45	20230616	13750	51.27	20220623	1.22	N	011760	5000	661 억	1139605	N	N	0	N	N
54	20230621	140617	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20450	-300	5	-1.45	1814684900	87847	21.72	20700	21150	20250	26950	14550	20750	20657.33	8.61	0	20887	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2705	3.44	0.60	12	0.66	5950.00	34326.00	22000	20230616	-7.05	13750	20220623	48.73	22000	-7.05	20230616	15000	36.33	20230103	22000	-7.05	20230616	13750	48.73	20220623	1.22	N	011760	5000	661 억	1139605	N	N	0	N	N
55	20230621	130940	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20500	-250	5	-1.20	1722025800	83316	20.60	20700	21150	20250	26950	14550	20750	20668.61	8.61	0	19515	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2712	3.45	0.60	12	0.63	5950.00	34326.00	22000	20230616	-6.82	13750	20220623	49.09	22000	-6.82	20230616	15000	36.67	20230103	22000	-6.82	20230616	13750	49.09	20220623	1.22	N	011760	5000	661 억	1139605	N	N	0	N	N
56	20230621	120654	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20450	-300	5	-1.45	1493088100	72083	17.82	20700	21150	20400	26950	14550	20750	20713.46	8.61	0	15976	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2705	3.44	0.60	12	0.54	5950.00	34326.00	22000	20230616	-7.05	13750	20220623	48.73	22000	-7.05	20230616	15000	36.33	20230103	22000	-7.05	20230616	13750	48.73	20220623	1.22	N	011760	5000	661 억	1139605	N	N	0	N	N
57	20230621	110258	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20500	-250	5	-1.20	1320754700	63664	15.74	20700	21150	20400	26950	14550	20750	20745.71	8.61	0	12585	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2712	3.45	0.60	12	0.48	5950.00	34326.00	22000	20230616	-6.82	13750	20220623	49.09	22000	-6.82	20230616	15000	36.67	20230103	22000	-6.82	20230616	13750	49.09	20220623	1.22	N	011760	5000	661 억	1139605	N	N	0	N	N
58	20230621	100138	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20800	50	2	0.24	815237450	39041	9.65	20700	21150	20600	26950	14550	20750	20881.57	8.61	0	4701	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2752	3.50	0.61	12	0.30	5950.00	34326.00	22000	20230616	-5.45	13750	20220623	51.27	22000	-5.45	20230616	15000	38.67	20230103	22000	-5.45	20230616	13750	51.27	20220623	1.22	N	011760	5000	661 억	1139605	N	N	0	N	N
59	20230621	090236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20750	0	3	0.00	52847850	2551	0.63	20700	20850	20650	26950	14550	20750	20716.52	8.61	0	-90	22083	21416	20883	20216	19683	21150	19950	661	6200	5000	14940	50	1	13228966	2745	3.49	0.60	12	0.02	5950.00	34326.00	22000	20230616	-5.68	13750	20220623	50.91	22000	-5.68	20230616	15000	38.33	20230103	22000	-5.68	20230616	13750	50.91	20220623	1.22	N	011760	5000	661 억	1139605	N	N	0	N	N
60	20230620	160114	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20750	-150	5	-0.72	8479926250	402114	82.01	21450	21550	20350	27150	14650	20900	21088.39	8.81	0	-23173	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2745	3.49	0.60	12	3.04	5950.00	34326.00	22000	20230616	-5.68	13750	20220623	50.91	22000	-5.68	20230616	15000	38.33	20230103	22000	-5.68	20230616	13750	50.91	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
61	20230620	151019	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20850	-50	5	-0.24	8347672200	395762	80.71	21450	21550	20350	27150	14650	20900	21092.66	8.81	0	-25329	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2758	3.50	0.61	12	2.99	5950.00	34326.00	22000	20230616	-5.23	13750	20220623	51.64	22000	-5.23	20230616	15000	39.00	20230103	22000	-5.23	20230616	13750	51.64	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
62	20230620	140620	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20950	50	2	0.24	7357278400	347849	70.94	21450	21550	20500	27150	14650	20900	21150.78	8.81	0	-42318	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2771	3.52	0.61	12	2.63	5950.00	34326.00	22000	20230616	-4.77	13750	20220623	52.36	22000	-4.77	20230616	15000	39.67	20230103	22000	-4.77	20230616	13750	52.36	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
63	20230620	130645	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21050	150	2	0.72	7099675150	335563	68.43	21450	21550	20500	27150	14650	20900	21157.50	8.81	0	-39532	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2785	3.54	0.61	12	2.54	5950.00	34326.00	22000	20230616	-4.32	13750	20220623	53.09	22000	-4.32	20230616	15000	40.33	20230103	22000	-4.32	20230616	13750	53.09	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
64	20230620	120143	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20950	50	2	0.24	6891318400	325628	66.41	21450	21550	20500	27150	14650	20900	21163.16	8.81	0	-38902	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2771	3.52	0.61	12	2.46	5950.00	34326.00	22000	20230616	-4.77	13750	20220623	52.36	22000	-4.77	20230616	15000	39.67	20230103	22000	-4.77	20230616	13750	52.36	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
65	20230620	110159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20850	-50	5	-0.24	6499753300	306943	62.60	21450	21550	20500	27150	14650	20900	21175.77	8.81	0	-38584	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2758	3.50	0.61	12	2.32	5950.00	34326.00	22000	20230616	-5.23	13750	20220623	51.64	22000	-5.23	20230616	15000	39.00	20230103	22000	-5.23	20230616	13750	51.64	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
66	20230620	100953	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20950	50	2	0.24	4906759800	230279	46.96	21450	21550	20950	27150	14650	20900	21307.89	8.81	0	-40326	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2771	3.52	0.61	12	1.74	5950.00	34326.00	22000	20230616	-4.77	13750	20220623	52.36	22000	-4.77	20230616	15000	39.67	20230103	22000	-4.77	20230616	13750	52.36	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
67	20230620	090306	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	21300	400	2	1.91	877041000	41168	8.40	21450	21500	21100	27150	14650	20900	21303.95	8.81	0	-20638	21600	21250	20650	20300	19700	21425	20475	661	6250	5000	15040	50	1	13228966	2818	3.58	0.62	12	0.31	5950.00	34326.00	22000	20230616	-3.18	13750	20220623	54.91	22000	-3.18	20230616	15000	42.00	20230103	22000	-3.18	20230616	13750	54.91	20220623	0.97	N	011760	5000	661 억	1166125	N	N	0	N	N
68	20230619	160744	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20900	990	2	4.97	9961542520	482357	49.58	20300	21000	20050	25850	13940	19910	20655.45	8.74	0	24788	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2765	3.51	0.61	12	3.65	5950.00	34326.00	22000	20230616	-5.00	13750	20220623	52.00	22000	-5.00	20230616	15000	39.33	20230103	22000	-5.00	20230616	13750	52.00	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
69	20230619	150813	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20850	940	2	4.72	9678937020	468815	48.19	20300	21000	20050	25850	13940	19910	20649.39	8.74	0	22614	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2758	3.50	0.61	12	3.54	5950.00	34326.00	22000	20230616	-5.23	13750	20220623	51.64	22000	-5.23	20230616	15000	39.00	20230103	22000	-5.23	20230616	13750	51.64	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
70	20230619	140640	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20700	790	2	3.97	8305586970	403101	41.43	20300	21000	20050	25850	13940	19910	20608.46	8.74	0	1112	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2738	3.48	0.60	12	3.05	5950.00	34326.00	22000	20230616	-5.91	13750	20220623	50.55	22000	-5.91	20230616	15000	38.00	20230103	22000	-5.91	20230616	13750	50.55	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
71	20230619	130236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20450	540	2	2.71	6723113520	326796	33.59	20300	21000	20050	25850	13940	19910	20577.80	8.74	0	4171	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2705	3.44	0.60	12	2.47	5950.00	34326.00	22000	20230616	-7.05	13750	20220623	48.73	22000	-7.05	20230616	15000	36.33	20230103	22000	-7.05	20230616	13750	48.73	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
72	20230619	120937	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20450	540	2	2.71	6375510620	309770	31.84	20300	21000	20050	25850	13940	19910	20586.77	8.74	0	2024	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2705	3.44	0.60	12	2.34	5950.00	34326.00	22000	20230616	-7.05	13750	20220623	48.73	22000	-7.05	20230616	15000	36.33	20230103	22000	-7.05	20230616	13750	48.73	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
73	20230619	110611	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20750	840	2	4.22	5865544420	285044	29.30	20300	21000	20050	25850	13940	19910	20583.45	8.74	0	2104	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2745	3.49	0.60	12	2.15	5950.00	34326.00	22000	20230616	-5.68	13750	20220623	50.91	22000	-5.68	20230616	15000	38.33	20230103	22000	-5.68	20230616	13750	50.91	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
74	20230619	100643	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20500	590	2	2.96	4586688370	223083	22.93	20300	21000	20050	25850	13940	19910	20567.66	8.74	0	-5659	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2712	3.45	0.60	12	1.69	5950.00	34326.00	22000	20230616	-6.82	13750	20220623	49.09	22000	-6.82	20230616	15000	36.67	20230103	22000	-6.82	20230616	13750	49.09	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
75	20230619	090911	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	20600	690	2	3.47	1210494220	59650	6.13	20300	20700	20050	25850	13940	19910	20309.64	8.74	0	4075	23523	21716	20193	18386	16863	22620	19290	661	5955	5000	14330	50	1	13228966	2725	3.46	0.60	12	0.45	5950.00	34326.00	22000	20230616	-6.36	13750	20220623	49.82	22000	-6.36	20230616	15000	37.33	20230103	22000	-6.36	20230616	13750	49.82	20220623	0.96	N	011760	5000	661 억	1155937	N	N	0	N	N
76	20230616	160559	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	19910	1240	2	6.64	19935175580	961304	6578.42	18920	22000	18670	24250	13070	18670	20743.16	8.87	0	-14809	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	10	1	13228966	2634	3.35	0.58	12	7.27	5950.00	34326.00	22000	20230616	-9.50	13750	20220623	44.80	22000	-9.50	20230616	15000	32.73	20230103	22000	-9.50	20230616	13750	44.80	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
77	20230616	150639	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	20000	1330	2	7.12	18692020460	899036	6152.30	18920	22000	18670	24250	13070	18670	20791.18	8.87	0	-27209	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	50	1	13228966	2646	3.36	0.58	12	6.80	5950.00	34326.00	22000	20230616	-9.09	13750	20220623	45.45	22000	-9.09	20230616	15000	33.33	20230103	22000	-9.09	20230616	13750	45.45	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
78	20230616	140256	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19410	740	2	3.96	430113700	22502	153.99	18920	19420	18670	24250	13070	18670	19114.47	8.87	0	4681	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	10	1	13228966	2568	3.26	0.57	12	0.17	5950.00	34326.00	20550	20220913	-5.55	13750	20220623	41.16	19990	-2.90	20230522	15000	29.40	20230103	20550	-5.55	20220913	13750	41.16	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
79	20230616	131026	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19130	460	2	2.46	264782420	13943	95.42	18920	19160	18670	24250	13070	18670	18990.35	8.87	0	1590	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	10	1	13228966	2531	3.22	0.56	12	0.11	5950.00	34326.00	20550	20220913	-6.91	13750	20220623	39.13	19990	-4.30	20230522	15000	27.53	20230103	20550	-6.91	20220913	13750	39.13	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
80	20230616	120755	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19100	430	2	2.30	227622110	11999	82.11	18920	19150	18670	24250	13070	18670	18970.09	8.87	0	1325	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	10	1	13228966	2527	3.21	0.56	12	0.09	5950.00	34326.00	20550	20220913	-7.06	13750	20220623	38.91	19990	-4.45	20230522	15000	27.33	20230103	20550	-7.06	20220913	13750	38.91	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
81	20230616	110340	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19080	410	2	2.20	172082800	9090	62.20	18920	19150	18670	24250	13070	18670	18931.00	8.87	0	1428	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	10	1	13228966	2524	3.21	0.56	12	0.07	5950.00	34326.00	20550	20220913	-7.15	13750	20220623	38.76	19990	-4.55	20230522	15000	27.20	20230103	20550	-7.15	20220913	13750	38.76	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
82	20230616	100303	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18820	150	2	0.80	59420910	3159	21.62	18920	18920	18670	24250	13070	18670	18810.04	8.87	0	309	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	10	1	13228966	2490	3.16	0.55	12	0.02	5950.00	34326.00	20550	20220913	-8.42	13750	20220623	36.87	19990	-5.85	20230522	15000	25.47	20230103	20550	-8.42	20220913	13750	36.87	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
83	20230616	090550	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18670	0	3	0.00	9750300	518	3.54	18920	18920	18670	24250	13070	18670	18822.97	8.87	0	85	19130	18900	18760	18530	18390	18830	18460	661	5590	5000	13440	10	1	13228966	2470	3.14	0.54	12	0.00	5950.00	34326.00	20550	20220913	-9.15	13750	20220623	35.78	19990	-6.60	20230522	15000	24.47	20230103	20550	-9.15	20220913	13750	35.78	20220623	0.95	N	011760	5000	661 억	1173262	N	N	0	N	N
84	20230615	150116	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18690	-250	5	-1.32	253535570	13525	80.00	18900	18990	18620	24600	13260	18940	18745.70	8.90	0	-3398	19513	19226	18913	18626	18313	19070	18470	661	5670	5000	13630	10	1	13228966	2472	3.14	0.54	12	0.10	5950.00	34326.00	20550	20220913	-9.05	13750	20220623	35.93	19990	-6.50	20230522	15000	24.60	20230103	20550	-9.05	20220913	13750	35.93	20220623	0.94	N	011760	5000	661 억	1177740	N	N	2	N	N
85	20230615	140806	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18670	-270	5	-1.43	233609750	12459	73.69	18900	18990	18620	24600	13260	18940	18750.28	8.90	0	-3151	19513	19226	18913	18626	18313	19070	18470	661	5670	5000	13630	10	1	13228966	2470	3.14	0.54	12	0.09	5950.00	34326.00	20550	20220913	-9.15	13750	20220623	35.78	19990	-6.60	20230522	15000	24.47	20230103	20550	-9.15	20220913	13750	35.78	20220623	0.94	N	011760	5000	661 억	1177740	N	N	2	N	N
86	20230615	130353	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18620	-320	5	-1.69	201452440	10734	63.49	18900	18990	18620	24600	13260	18940	18767.70	8.90	0	-3223	19513	19226	18913	18626	18313	19070	18470	661	5670	5000	13630	10	1	13228966	2463	3.13	0.54	12	0.08	5950.00	34326.00	20550	20220913	-9.39	13750	20220623	35.42	19990	-6.85	20230522	15000	24.13	20230103	20550	-9.39	20220913	13750	35.42	20220623	0.94	N	011760	5000	661 억	1177740	N	N	2	N	N
87	20230615	120805	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18700	-240	5	-1.27	138463690	7361	43.54	18900	18990	18690	24600	13260	18940	18810.45	8.90	0	-3872	19513	19226	18913	18626	18313	19070	18470	661	5670	5000	13630	10	1	13228966	2474	3.14	0.54	12	0.06	5950.00	34326.00	20550	20220913	-9.00	13750	20220623	36.00	19990	-6.45	20230522	15000	24.67	20230103	20550	-9.00	20220913	13750	36.00	20220623	0.94	N	011760	5000	661 억	1177740	N	N	2	N	N
88	20230615	110910	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	18760	-180	5	-0.95	78458850	4156	24.58	18900	18990	18710	24600	13260	18940	18878.45	8.90	0	-2189	19513	19226	18913	18626	18313	19070	18470	661	5670	5000	13630	10	1	13228966	2482	3.15	0.55	12	0.03	5950.00	34326.00	20550	20220913	-8.71	13750	20220623	36.44	19990	-6.15	20230522	15000	25.07	20230103	20550	-8.71	20220913	13750	36.44	20220623	0.94	N	011760	5000	661 억	1177740	N	N	2	N	N
89	20230611	184546	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	19390	490	2	2.59	1175520980	61408	78.36	18920	19540	18630	24550	13230	18900	19139.79	8.96	-5236	12262	19586	19242	18696	18352	17806	19415	18525	661	5660	5000	13600	10	1	13228966	2565	3.26	0.56	12	0.46	5950.00	34326.00	20550	20220913	-5.64	13750	20220623	41.02	19990	-3.00	20230522	15000	29.27	20230103	20550	-5.64	20220913	13750	41.02	20220623	1.02	N	011760	5000	661 억	1184739	N	N	1884	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History