KissMeData/008770/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

42 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	160226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73400	200	2	0.27	15567215900	212247	91.20	73200	73900	72900	95100	51300	73200	73344.80	17.53	0	-49863	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28808	-58.53	4.56	12	0.54	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	69770	N	N
3	20230630	150226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73500	300	2	0.41	11449922900	156269	67.15	73200	73700	72900	95100	51300	73200	73270.60	17.53	0	-34119	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28847	-58.61	4.56	12	0.40	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	51347	N	N
4	20230630	140227	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73400	200	2	0.27	8677937000	118542	50.94	73200	73700	72900	95100	51300	73200	73205.59	17.53	0	-18003	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28808	-58.53	4.56	12	0.30	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	51347	N	N
5	20230630	130227	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73300	100	2	0.14	6891317300	94168	40.46	73200	73700	72900	95100	51300	73200	73181.09	17.53	0	-6351	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28769	-58.45	4.55	12	0.24	-1254.00	16106.00	89000	20230502	-17.64	60600	20221104	20.96	89000	-17.64	20230502	70600	3.82	20230316	89000	-17.64	20230502	60600	20.96	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	51347	N	N
6	20230630	120225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	-200	5	-0.27	5924596700	80952	34.78	73200	73700	72900	95100	51300	73200	73186.54	17.53	0	-4816	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28651	-58.21	4.53	12	0.21	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	51347	N	N
7	20230630	110227	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73100	-100	5	-0.14	4788118900	65396	28.10	73200	73700	72900	95100	51300	73200	73217.31	17.53	0	-1823	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28690	-58.29	4.54	12	0.17	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	51347	N	N
8	20230630	100226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73400	200	2	0.27	2742837000	37430	16.08	73200	73700	73000	95100	51300	73200	73279.11	17.53	0	2178	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28808	-58.53	4.56	12	0.10	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	51347	N	N
9	20230630	090228	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73300	100	2	0.14	274180800	3741	1.61	73200	73400	73200	95100	51300	73200	73290.80	17.53	0	1782	75066	74132	73466	72532	71866	73800	72200	1962	21900	5000	57090	100	1	39248121	28769	-58.45	4.55	12	0.01	-1254.00	16106.00	89000	20230502	-17.64	60600	20221104	20.96	89000	-17.64	20230502	70600	3.82	20230316	89000	-17.64	20230502	60600	20.96	20221104	1.12	Y	008770	5000	1962 억	6880529	N	N	51347	N	N
10	20230629	160226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73200	-1100	5	-1.48	17050744700	232280	77.37	74000	74400	72800	96500	52100	74300	73406.21	17.67	216	-52875	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	28730	-58.37	4.54	12	0.59	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	51347	N	N
11	20230629	150225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73200	-1100	5	-1.48	15483547300	210873	70.24	74000	74400	72800	96500	52100	74300	73425.93	17.67	216	-54175	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	28730	-58.37	4.54	12	0.54	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	40113	N	N
12	20230629	140224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	-1400	5	-1.88	13187521400	179463	59.78	74000	74400	72800	96500	52100	74300	73483.22	17.67	216	-45880	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	28612	-58.13	4.53	12	0.46	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	40113	N	N
13	20230629	130225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	-1400	5	-1.88	10834255500	147196	49.03	74000	74400	72800	96500	52100	74300	73604.27	17.67	216	-35514	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	28612	-58.13	4.53	12	0.38	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	40113	N	N
14	20230629	120226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73300	-1000	5	-1.35	8395734800	113820	37.91	74000	74400	73200	96500	52100	74300	73763.26	17.67	216	-23290	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	28769	-58.45	4.55	12	0.29	-1254.00	16106.00	89000	20230502	-17.64	60600	20221104	20.96	89000	-17.64	20230502	70600	3.82	20230316	89000	-17.64	20230502	60600	20.96	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	40113	N	N
15	20230629	110226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73400	-900	5	-1.21	6301836600	85278	28.41	74000	74400	73200	96500	52100	74300	73897.56	17.67	216	-14971	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	28808	-58.53	4.56	12	0.22	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	40113	N	N
16	20230629	100227	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74200	-100	5	-0.13	4011193400	54271	18.08	74000	74400	73200	96500	52100	74300	73910.42	17.67	216	-8174	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	29122	-59.17	4.61	12	0.14	-1254.00	16106.00	89000	20230502	-16.63	60600	20221104	22.44	89000	-16.63	20230502	70600	5.10	20230316	89000	-16.63	20230502	60600	22.44	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	40113	N	N
17	20230629	090226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73700	-600	5	-0.81	244218700	3309	1.10	74000	74000	73600	96500	52100	74300	73804.08	17.67	216	-942	75566	74932	73966	73332	72366	75250	73650	1962	22200	5000	57950	100	1	39248121	28926	-58.77	4.58	12	0.01	-1254.00	16106.00	89000	20230502	-17.19	60600	20221104	21.62	89000	-17.19	20230502	70600	4.39	20230316	89000	-17.19	20230502	60600	21.62	20221104	1.14	Y	008770	5000	1962 억	6935554	N	N	40113	N	N
18	20230628	160224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74300	1300	2	1.78	21987596700	297210	188.68	73000	74600	73000	94900	51100	73000	73979.24	17.55	47	47620	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	29161	-59.25	4.61	12	0.76	-1254.00	16106.00	89000	20230502	-16.52	60600	20221104	22.61	89000	-16.52	20230502	70600	5.24	20230316	89000	-16.52	20230502	60600	22.61	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	40113	N	N
19	20230628	150225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74400	1400	2	1.92	19789965400	267621	169.90	73000	74600	73000	94900	51100	73000	73947.73	17.55	47	50508	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	29201	-59.33	4.62	12	0.68	-1254.00	16106.00	89000	20230502	-16.40	60600	20221104	22.77	89000	-16.40	20230502	70600	5.38	20230316	89000	-16.40	20230502	60600	22.77	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	36488	N	N
20	20230628	140225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74200	1200	2	1.64	15261683900	206755	131.26	73000	74400	73000	94900	51100	73000	73815.31	17.55	47	42314	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	29122	-59.17	4.61	12	0.53	-1254.00	16106.00	89000	20230502	-16.63	60600	20221104	22.44	89000	-16.63	20230502	70600	5.10	20230316	89000	-16.63	20230502	60600	22.44	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	36488	N	N
21	20230628	130224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74300	1300	2	1.78	12977433100	175958	111.70	73000	74400	73000	94900	51100	73000	73753.02	17.55	47	33722	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	29161	-59.25	4.61	12	0.45	-1254.00	16106.00	89000	20230502	-16.52	60600	20221104	22.61	89000	-16.52	20230502	70600	5.24	20230316	89000	-16.52	20230502	60600	22.61	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	36488	N	N
22	20230628	120208	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73800	800	2	1.10	10024912600	136082	86.39	73000	74200	73000	94900	51100	73000	73668.18	17.55	47	19435	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	28965	-58.85	4.58	12	0.35	-1254.00	16106.00	89000	20230502	-17.08	60600	20221104	21.78	89000	-17.08	20230502	70600	4.53	20230316	89000	-17.08	20230502	60600	21.78	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	36488	N	N
23	20230628	110226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73900	900	2	1.23	8376355700	113722	72.19	73000	74200	73000	94900	51100	73000	73656.42	17.55	47	16112	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	29004	-58.93	4.59	12	0.29	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	36488	N	N
24	20230628	100224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74000	1000	2	1.37	5557966800	75506	47.93	73000	74200	73000	94900	51100	73000	73609.60	17.55	47	14273	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	29044	-59.01	4.59	12	0.19	-1254.00	16106.00	89000	20230502	-16.85	60600	20221104	22.11	89000	-16.85	20230502	70600	4.82	20230316	89000	-16.85	20230502	60600	22.11	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	36488	N	N
25	20230628	090224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73300	300	2	0.41	675994800	9223	5.86	73000	73700	73000	94900	51100	73000	73294.46	17.55	47	-1099	73800	73400	72900	72500	72000	73600	72700	1962	21900	5000	56940	100	1	39248121	28769	-58.45	4.55	12	0.02	-1254.00	16106.00	89000	20230502	-17.64	60600	20221104	20.96	89000	-17.64	20230502	70600	3.82	20230316	89000	-17.64	20230502	60600	20.96	20221104	1.17	Y	008770	5000	1962 억	6887482	N	N	36488	N	N
26	20230627	160225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	200	2	0.27	11470605400	157263	75.87	72500	73300	72400	94600	51000	72800	72938.93	17.58	0	-48054	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28651	-58.21	4.53	12	0.40	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	36488	N	N
27	20230627	150225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	200	2	0.27	10625282900	145675	70.28	72500	73300	72400	94600	51000	72800	72938.27	17.58	0	-41450	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28651	-58.21	4.53	12	0.37	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	78344	N	N
28	20230627	140227	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	100	2	0.14	8266203000	113349	54.68	72500	73300	72400	94600	51000	72800	72927.00	17.58	0	-24540	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28612	-58.13	4.53	12	0.29	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	78344	N	N
29	20230627	130228	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72800	0	3	0.00	6593341900	90401	43.61	72500	73300	72400	94600	51000	72800	72934.39	17.58	0	-17801	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28573	-58.05	4.52	12	0.23	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	78344	N	N
30	20230627	120228	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72800	0	3	0.00	5847706400	80174	38.68	72500	73300	72400	94600	51000	72800	72937.69	17.58	0	-15869	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28573	-58.05	4.52	12	0.20	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	78344	N	N
31	20230627	110227	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73200	400	2	0.55	4312646600	59125	28.52	72500	73300	72400	94600	51000	72800	72941.17	17.58	0	-9499	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28730	-58.37	4.54	12	0.15	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	78344	N	N
32	20230627	100223	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72800	0	3	0.00	2939317700	40297	19.44	72500	73300	72400	94600	51000	72800	72941.35	17.58	0	-1613	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28573	-58.05	4.52	12	0.10	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	78344	N	N
33	20230627	090225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72600	-200	5	-0.27	96627000	1332	0.64	72500	72800	72500	94600	51000	72800	72542.79	17.58	0	344	74466	73632	72266	71432	70066	74050	71850	1962	21800	5000	56780	100	1	39248121	28494	-57.89	4.51	12	0.00	-1254.00	16106.00	89000	20230502	-18.43	60600	20221104	19.80	89000	-18.43	20230502	70600	2.83	20230316	89000	-18.43	20230502	60600	19.80	20221104	1.17	Y	008770	5000	1962 억	6899292	N	N	78344	N	N
34	20230626	160224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72800	500	2	0.69	14988273900	207120	98.11	72300	73100	70900	93900	50700	72300	72365.02	17.71	0	-65222	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28573	-58.05	4.52	12	0.53	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	78344	N	N
35	20230626	150226	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72600	300	2	0.41	13159954800	181934	86.18	72300	73100	70900	93900	50700	72300	72333.68	17.71	0	-63288	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28494	-57.89	4.51	12	0.46	-1254.00	16106.00	89000	20230502	-18.43	60600	20221104	19.80	89000	-18.43	20230502	70600	2.83	20230316	89000	-18.43	20230502	60600	19.80	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	38709	N	N
36	20230626	140225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72600	300	2	0.41	10896727500	150757	71.41	72300	73100	70900	93900	50700	72300	72280.08	17.71	0	-42965	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28494	-57.89	4.51	12	0.38	-1254.00	16106.00	89000	20230502	-18.43	60600	20221104	19.80	89000	-18.43	20230502	70600	2.83	20230316	89000	-18.43	20230502	60600	19.80	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	38709	N	N
37	20230626	130225	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72800	500	2	0.69	8640195300	119771	56.74	72300	72900	70900	93900	50700	72300	72139.29	17.71	0	-24414	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28573	-58.05	4.52	12	0.31	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	38709	N	N
38	20230626	120224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72500	200	2	0.28	7269972000	100925	47.81	72300	72800	70900	93900	50700	72300	72033.41	17.71	0	-17632	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28455	-57.81	4.50	12	0.26	-1254.00	16106.00	89000	20230502	-18.54	60600	20221104	19.64	89000	-18.54	20230502	70600	2.69	20230316	89000	-18.54	20230502	60600	19.64	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	38709	N	N
39	20230626	110224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72600	300	2	0.41	5695626800	79247	37.54	72300	72700	70900	93900	50700	72300	71871.82	17.71	0	-10569	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28494	-57.89	4.51	12	0.20	-1254.00	16106.00	89000	20230502	-18.43	60600	20221104	19.80	89000	-18.43	20230502	70600	2.83	20230316	89000	-18.43	20230502	60600	19.80	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	38709	N	N
40	20230626	100224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72300	0	3	0.00	3863140900	53949	25.56	72300	72400	70900	93900	50700	72300	71607.26	17.71	0	-12721	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28376	-57.66	4.49	12	0.14	-1254.00	16106.00	89000	20230502	-18.76	60600	20221104	19.31	89000	-18.76	20230502	70600	2.41	20230316	89000	-18.76	20230502	60600	19.31	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	38709	N	N
41	20230626	090224	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	71400	-900	5	-1.24	569343700	7939	3.76	72300	72300	71200	93900	50700	72300	71714.71	17.71	0	-1801	73500	72900	72500	71900	71500	72700	71700	1962	21600	5000	56390	100	1	39248121	28023	-56.94	4.43	12	0.02	-1254.00	16106.00	89000	20230502	-19.78	60600	20221104	17.82	89000	-19.78	20230502	70600	1.13	20230316	89000	-19.78	20230502	60600	17.82	20221104	1.18	Y	008770	5000	1962 억	6951029	N	N	38709	N	N
42	20230623	152900	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72300	-800	5	-1.09	14275587000	197105	96.72	73100	73100	72100	95000	51200	73100	72426.31	17.87	0	-39421	74033	73566	72833	72366	71633	73800	72600	1962	21900	5000	57010	100	1	39248121	28376	-57.66	4.49	12	0.50	-1254.00	16106.00	89000	20230502	-18.76	60600	20221104	19.31	89000	-18.76	20230502	70600	2.41	20230316	89000	-18.76	20230502	60600	19.31	20221104	1.22	Y	008770	5000	1962 억	7015006	N	N	16981	N	N
43	20230623	140205	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72300	-800	5	-1.09	9824899200	135478	66.48	73100	73100	72200	95000	51200	73100	72520.26	17.87	0	-13066	74033	73566	72833	72366	71633	73800	72600	1962	21900	5000	57010	100	1	39248121	28376	-57.66	4.49	12	0.35	-1254.00	16106.00	89000	20230502	-18.76	60600	20221104	19.31	89000	-18.76	20230502	70600	2.41	20230316	89000	-18.76	20230502	60600	19.31	20221104	1.22	Y	008770	5000	1962 억	7015006	N	N	16981	N	N
44	20230622	160315	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73100	200	2	0.27	14790400400	202920	62.65	72900	73300	72100	94700	51100	72900	72887.49	18.03	47	-50791	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28690	-58.29	4.54	12	0.52	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	16957	N	N
45	20230622	150534	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	100	2	0.14	12777053000	175360	54.14	72900	73300	72100	94700	51100	72900	72861.83	18.03	47	-41208	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28651	-58.21	4.53	12	0.45	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	55654	N	N
46	20230622	140701	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	0	3	0.00	10486444100	143945	44.44	72900	73300	72100	94700	51100	72900	72850.33	18.03	47	-27764	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28612	-58.13	4.53	12	0.37	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	55654	N	N
47	20230622	130623	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	100	2	0.14	8783240700	120591	37.23	72900	73300	72100	94700	51100	72900	72834.92	18.03	47	-20619	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28651	-58.21	4.53	12	0.31	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	55654	N	N
48	20230622	120853	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	0	3	0.00	7264016500	99763	30.80	72900	73300	72100	94700	51100	72900	72812.67	18.03	47	-17577	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28612	-58.13	4.53	12	0.25	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	55654	N	N
49	20230622	110508	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	100	2	0.14	6037159900	82942	25.61	72900	73300	72100	94700	51100	72900	72787.64	18.03	47	-13869	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28651	-58.21	4.53	12	0.21	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	55654	N	N
50	20230622	100848	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	100	2	0.14	4382126500	60266	18.61	72900	73200	72100	94700	51100	72900	72712.86	18.03	47	-8624	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28651	-58.21	4.53	12	0.15	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	55654	N	N
51	20230622	090643	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72500	-400	5	-0.55	1275021300	17608	5.44	72900	73000	72100	94700	51100	72900	72409.53	18.03	47	-3556	74166	73532	73166	72532	72166	73350	72350	1962	21800	5000	56860	100	1	39248121	28455	-57.81	4.50	12	0.04	-1254.00	16106.00	89000	20230502	-18.54	60600	20221104	19.64	89000	-18.54	20230502	70600	2.69	20230316	89000	-18.54	20230502	60600	19.64	20221104	1.13	Y	008770	5000	1962 억	7075349	N	N	55654	N	N
52	20230621	160741	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	-1200	5	-1.62	23644325200	323247	32.05	73800	73800	72800	96300	51900	74100	73146.24	18.17	47	-105244	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28612	-58.13	4.53	12	0.82	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	55654	N	N
53	20230621	150813	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	-1200	5	-1.62	22243610500	304041	30.15	73800	73800	72800	96300	51900	74100	73159.81	18.17	47	-104988	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28612	-58.13	4.53	12	0.77	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	93862	N	N
54	20230621	140528	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	-1100	5	-1.48	18274961700	249616	24.75	73800	73800	72900	96300	51900	74100	73212.19	18.17	47	-82887	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28651	-58.21	4.53	12	0.64	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	93862	N	N
55	20230621	130740	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73100	-1000	5	-1.35	15798512300	215749	21.39	73800	73800	72900	96300	51900	74100	73226.23	18.17	47	-66702	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28690	-58.29	4.54	12	0.55	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	93862	N	N
56	20230621	120222	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73100	-1000	5	-1.35	13308911100	181715	18.02	73800	73800	72900	96300	51900	74100	73240.43	18.17	47	-56481	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28690	-58.29	4.54	12	0.46	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	93862	N	N
57	20230621	110248	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73400	-700	5	-0.94	11055601300	150993	14.97	73800	73800	72900	96300	51900	74100	73219.12	18.17	47	-49987	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28808	-58.53	4.56	12	0.38	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	93862	N	N
58	20230621	100449	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73200	-900	5	-1.21	5928575300	80847	8.02	73800	73800	73100	96300	51900	74100	73330.51	18.17	47	-20499	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28730	-58.37	4.54	12	0.21	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	93862	N	N
59	20230621	090712	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73500	-600	5	-0.81	1486498500	20242	2.01	73800	73800	73100	96300	51900	74100	73435.33	18.17	47	-8935	78900	76500	75100	72700	71300	75800	72000	1962	22200	5000	57790	100	1	39248121	28847	-58.61	4.56	12	0.05	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.09	Y	008770	5000	1962 억	7133290	N	N	93862	N	N
60	20230620	160919	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74100	900	2	1.23	75748222600	1005340	245.28	74300	77500	73700	95100	51300	73200	75346.38	18.42	47	-36650	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	29083	-59.09	4.60	12	2.56	-1254.00	16106.00	89000	20230502	-16.74	60600	20221104	22.28	89000	-16.74	20230502	70600	4.96	20230316	89000	-16.74	20230502	60600	22.28	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	93862	N	N
61	20230620	150255	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74000	800	2	1.09	73477220200	974686	237.80	74300	77500	73700	95100	51300	73200	75385.53	18.42	47	-32180	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	29044	-59.01	4.59	12	2.48	-1254.00	16106.00	89000	20230502	-16.85	60600	20221104	22.11	89000	-16.85	20230502	70600	4.82	20230316	89000	-16.85	20230502	60600	22.11	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	25968	N	N
62	20230620	140623	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74200	1000	2	1.37	70212408100	930581	227.04	74300	77500	73700	95100	51300	73200	75450.08	18.42	47	-18965	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	29122	-59.17	4.61	12	2.37	-1254.00	16106.00	89000	20230502	-16.63	60600	20221104	22.44	89000	-16.63	20230502	70600	5.10	20230316	89000	-16.63	20230502	60600	22.44	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	25968	N	N
63	20230620	130907	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73900	700	2	0.96	66872185200	885382	216.01	74300	77500	73700	95100	51300	73200	75529.19	18.42	47	-4334	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	29004	-58.93	4.59	12	2.26	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	25968	N	N
64	20230620	120324	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73800	600	2	0.82	62247344600	822893	200.77	74300	77500	73700	95100	51300	73200	75644.52	18.42	47	20905	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	28965	-58.85	4.58	12	2.10	-1254.00	16106.00	89000	20230502	-17.08	60600	20221104	21.78	89000	-17.08	20230502	70600	4.53	20230316	89000	-17.08	20230502	60600	21.78	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	25968	N	N
65	20230620	110139	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	74600	1400	2	1.91	55218274000	728222	177.67	74300	77500	73700	95100	51300	73200	75826.15	18.42	47	45770	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	29279	-59.49	4.63	12	1.86	-1254.00	16106.00	89000	20230502	-16.18	60600	20221104	23.10	89000	-16.18	20230502	70600	5.67	20230316	89000	-16.18	20230502	60600	23.10	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	25968	N	N
66	20230620	100337	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	75000	1800	2	2.46	47371804100	623416	152.10	74300	77500	73700	95100	51300	73200	75987.47	18.42	47	63221	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	29436	-59.81	4.66	12	1.59	-1254.00	16106.00	89000	20230502	-15.73	60600	20221104	23.76	89000	-15.73	20230502	70600	6.23	20230316	89000	-15.73	20230502	60600	23.76	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	25968	N	N
67	20230620	090952	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	76400	3200	2	4.37	20753070200	274544	66.98	74300	76700	73700	95100	51300	73200	75591.05	18.42	47	60843	75333	74266	73533	72466	71733	73900	72100	1962	21900	5000	57090	100	1	39248121	29986	-60.93	4.74	12	0.70	-1254.00	16106.00	89000	20230502	-14.16	60600	20221104	26.07	89000	-14.16	20230502	70600	8.22	20230316	89000	-14.16	20230502	60600	26.07	20221104	1.06	Y	008770	5000	1962 억	7229788	N	N	25968	N	N
68	20230619	160530	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73200	-200	5	-0.27	30012047400	408898	84.89	73700	74600	72800	95400	51400	73400	73397.48	18.53	0	3041	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28730	-58.37	4.54	12	1.04	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	25968	N	N
69	20230619	150952	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73100	-300	5	-0.41	29343775000	399765	82.99	73700	74600	72800	95400	51400	73400	73402.56	18.53	0	1771	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28690	-58.29	4.54	12	1.02	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	70752	N	N
70	20230619	140921	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73100	-300	5	-0.41	25007617300	340428	70.67	73700	74600	72800	95400	51400	73400	73459.34	18.53	0	-6553	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28690	-58.29	4.54	12	0.87	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	70752	N	N
71	20230619	130826	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73100	-300	5	-0.41	20899944200	284115	58.98	73700	74600	72800	95400	51400	73400	73561.57	18.53	0	-7845	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28690	-58.29	4.54	12	0.72	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	70752	N	N
72	20230619	120308	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	-500	5	-0.68	17906760500	243061	50.46	73700	74600	72800	95400	51400	73400	73671.88	18.53	0	-4694	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28612	-58.13	4.53	12	0.62	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	70752	N	N
73	20230619	110122	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73300	-100	5	-0.14	14841645700	201070	41.74	73700	74600	73100	95400	51400	73400	73813.33	18.53	0	850	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28769	-58.45	4.55	12	0.51	-1254.00	16106.00	89000	20230502	-17.64	60600	20221104	20.96	89000	-17.64	20230502	70600	3.82	20230316	89000	-17.64	20230502	60600	20.96	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	70752	N	N
74	20230619	100946	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73500	100	2	0.14	11085632200	149842	31.11	73700	74600	73400	95400	51400	73400	73982.14	18.53	0	5480	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28847	-58.61	4.56	12	0.38	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	70752	N	N
75	20230619	090124	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73800	400	2	0.54	327844200	4449	0.92	73700	73800	73600	95400	51400	73400	73689.41	18.53	0	-1204	75266	74332	73066	72132	70866	74800	72600	1962	22000	5000	57250	100	1	39248121	28965	-58.85	4.58	12	0.01	-1254.00	16106.00	89000	20230502	-17.08	60600	20221104	21.78	89000	-17.08	20230502	70600	4.53	20230316	89000	-17.08	20230502	60600	21.78	20221104	1.01	Y	008770	5000	1962 억	7271494	N	N	70752	N	N
76	20230616	160526	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73400	1400	2	1.94	35088636100	480473	108.05	72000	74000	71800	93600	50400	72000	73029.28	18.83	47	-17171	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28808	-58.53	4.56	12	1.22	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	70752	N	N
77	20230616	150835	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73200	1200	2	1.67	30887236200	423187	95.17	72000	74000	71800	93600	50400	72000	72987.28	18.83	47	-27048	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28730	-58.37	4.54	12	1.08	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	51998	N	N
78	20230616	140102	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72700	700	2	0.97	25965725600	355601	79.97	72000	74000	71800	93600	50400	72000	73019.36	18.83	47	-31935	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28533	-57.97	4.51	12	0.91	-1254.00	16106.00	89000	20230502	-18.31	60600	20221104	19.97	89000	-18.31	20230502	70600	2.97	20230316	89000	-18.31	20230502	60600	19.97	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	51998	N	N
79	20230616	130749	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72400	400	2	0.56	22869352600	312956	70.38	72000	74000	71800	93600	50400	72000	73075.41	18.83	47	-28066	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28416	-57.74	4.50	12	0.80	-1254.00	16106.00	89000	20230502	-18.65	60600	20221104	19.47	89000	-18.65	20230502	70600	2.55	20230316	89000	-18.65	20230502	60600	19.47	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	51998	N	N
80	20230616	120744	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73000	1000	2	1.39	20300150900	277603	62.43	72000	74000	71800	93600	50400	72000	73126.68	18.83	47	-24532	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28651	-58.21	4.53	12	0.71	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	51998	N	N
81	20230616	110511	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72900	900	2	1.25	16812386200	229918	51.70	72000	74000	71800	93600	50400	72000	73123.56	18.83	47	-17428	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28612	-58.13	4.53	12	0.59	-1254.00	16106.00	89000	20230502	-18.09	60600	20221104	20.30	89000	-18.09	20230502	70600	3.26	20230316	89000	-18.09	20230502	60600	20.30	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	51998	N	N
82	20230616	100125	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	73400	1400	2	1.94	11977820200	163519	36.77	72000	74000	71800	93600	50400	72000	73250.57	18.83	47	-1610	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28808	-58.53	4.56	12	0.42	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	51998	N	N
83	20230616	091009	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72500	500	2	0.69	2222328700	30699	6.90	72000	72800	71800	93600	50400	72000	72391.32	18.83	47	-1751	74600	73300	72600	71300	70600	72950	70950	1962	21600	5000	56160	100	1	39248121	28455	-57.81	4.50	12	0.08	-1254.00	16106.00	89000	20230502	-18.54	60600	20221104	19.64	89000	-18.54	20230502	70600	2.69	20230316	89000	-18.54	20230502	60600	19.64	20221104	0.98	Y	008770	5000	1962 억	7388585	N	N	51998	N	N
84	20230615	150357	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72000	-1400	5	-1.91	29219118700	403277	161.66	73400	73900	71900	95400	51400	73400	72454.21	18.99	94	-14406	74333	73866	73433	72966	72533	73650	72750	1962	22000	5000	57250	100	1	39248121	28259	-57.42	4.47	12	1.03	-1254.00	16106.00	89000	20230502	-19.10	60600	20221104	18.81	89000	-19.10	20230502	70600	1.98	20230316	89000	-19.10	20230502	60600	18.81	20221104	0.93	Y	008770	5000	1962 억	7452321	N	N	36467	N	N
85	20230615	140905	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72100	-1300	5	-1.77	21403514300	294833	118.19	73400	73900	72100	95400	51400	73400	72595.37	18.99	94	-17372	74333	73866	73433	72966	72533	73650	72750	1962	22000	5000	57250	100	1	39248121	28298	-57.50	4.48	12	0.75	-1254.00	16106.00	89000	20230502	-18.99	60600	20221104	18.98	89000	-18.99	20230502	70600	2.12	20230316	89000	-18.99	20230502	60600	18.98	20221104	0.93	Y	008770	5000	1962 억	7452321	N	N	36467	N	N
86	20230615	130822	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72500	-900	5	-1.23	16106239000	221469	88.78	73400	73900	72100	95400	51400	73400	72724.56	18.99	94	-21791	74333	73866	73433	72966	72533	73650	72750	1962	22000	5000	57250	100	1	39248121	28455	-57.81	4.50	12	0.56	-1254.00	16106.00	89000	20230502	-18.54	60600	20221104	19.64	89000	-18.54	20230502	70600	2.69	20230316	89000	-18.54	20230502	60600	19.64	20221104	0.93	Y	008770	5000	1962 억	7452321	N	N	36467	N	N
87	20230615	120423	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72200	-1200	5	-1.63	13008557200	178763	71.66	73400	73900	72100	95400	51400	73400	72769.84	18.99	94	-27978	74333	73866	73433	72966	72533	73650	72750	1962	22000	5000	57250	100	1	39248121	28337	-57.58	4.48	12	0.46	-1254.00	16106.00	89000	20230502	-18.88	60600	20221104	19.14	89000	-18.88	20230502	70600	2.27	20230316	89000	-18.88	20230502	60600	19.14	20221104	0.93	Y	008770	5000	1962 억	7452321	N	N	36467	N	N
88	20230615	111019	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	72200	-1200	5	-1.63	10324908800	141614	56.77	73400	73900	72200	95400	51400	73400	72908.80	18.99	94	-33044	74333	73866	73433	72966	72533	73650	72750	1962	22000	5000	57250	100	1	39248121	28337	-57.58	4.48	12	0.36	-1254.00	16106.00	89000	20230502	-18.88	60600	20221104	19.14	89000	-18.88	20230502	70600	2.27	20230316	89000	-18.88	20230502	60600	19.14	20221104	0.93	Y	008770	5000	1962 억	7452321	N	N	36467	N	N
89	20230611	184901	55	50.00	KOSPI200	유통업	N	N	N	Y	50	Y	76900	600	2	0.79	30310119500	392795	76.89	77000	78100	76500	99100	53500	76300	77165.75	19.32	8228	27631	79166	77732	76866	75432	74566	77300	75000	1962	22800	5000	59510	100	1	39248121	30182	-61.32	4.77	12	1.00	-1254.00	16106.00	89000	20230502	-13.60	60600	20221104	26.90	89000	-13.60	20230502	70600	8.92	20230316	89000	-13.60	20230502	60600	26.90	20221104	0.74	Y	008770	5000	1962 억	7583585	N	N	19927	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History