KissMeData/004170/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 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	160149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	178100	1200	2	0.68	16060357600	91359	164.47	175900	178800	172700	229500	123900	176900	175787.80	13.88	0	-1119	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17534	4.32	0.43	12	0.93	41245.00	418199.00	248000	20220921	-28.19	172700	20230630	3.13	241000	-26.10	20230113	172700	3.13	20230630	248000	-28.19	20220921	172700	3.13	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	22748	N	N
3	20230630	150149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	177900	1000	2	0.57	14896762300	84822	152.70	175900	178800	172700	229500	123900	176900	175623.80	13.88	0	-327	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17515	4.31	0.43	12	0.86	41245.00	418199.00	248000	20220921	-28.27	172700	20230630	3.01	241000	-26.18	20230113	172700	3.01	20230630	248000	-28.27	20220921	172700	3.01	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	14474	N	N
4	20230630	140149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	178100	1200	2	0.68	12986339400	74098	133.39	175900	178800	172700	229500	123900	176900	175258.97	13.88	0	-1140	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17534	4.32	0.43	12	0.75	41245.00	418199.00	248000	20220921	-28.19	172700	20230630	3.13	241000	-26.10	20230113	172700	3.13	20230630	248000	-28.19	20220921	172700	3.13	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	14474	N	N
5	20230630	130150	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	177900	1000	2	0.57	10539072300	60354	108.65	175900	178000	172700	229500	123900	176900	174620.94	13.88	0	-2378	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17515	4.31	0.43	12	0.61	41245.00	418199.00	248000	20220921	-28.27	172700	20230630	3.01	241000	-26.18	20230113	172700	3.01	20230630	248000	-28.27	20220921	172700	3.01	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	14474	N	N
6	20230630	120148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	175200	-1700	5	-0.96	8339198100	47902	86.24	175900	176600	172700	229500	123900	176900	174088.72	13.88	0	-4729	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17249	4.25	0.42	12	0.49	41245.00	418199.00	248000	20220921	-29.35	172700	20230630	1.45	241000	-27.30	20230113	172700	1.45	20230630	248000	-29.35	20220921	172700	1.45	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	14474	N	N
7	20230630	110149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	173800	-3100	5	-1.75	6281574100	36112	65.01	175900	176600	172700	229500	123900	176900	173947.00	13.88	0	-6870	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17111	4.21	0.42	12	0.37	41245.00	418199.00	248000	20220921	-29.92	172700	20230630	0.64	241000	-27.88	20230113	172700	0.64	20230630	248000	-29.92	20220921	172700	0.64	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	14474	N	N
8	20230630	100149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	173200	-3700	5	-2.09	4212683700	24191	43.55	175900	176600	172700	229500	123900	176900	174142.60	13.88	0	-5069	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17052	4.20	0.41	12	0.25	41245.00	418199.00	248000	20220921	-30.16	172700	20230630	0.29	241000	-28.13	20230113	172700	0.29	20230630	248000	-30.16	20220921	172700	0.29	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	14474	N	N
9	20230630	090150	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	176500	-400	5	-0.23	247028200	1403	2.53	175900	176600	175900	229500	123900	176900	176071.42	13.88	0	100	179233	178066	177333	176166	175433	177700	175800	492	52800	5000	137980	100	1	9845181	17377	4.28	0.42	12	0.01	41245.00	418199.00	248000	20220921	-28.83	175900	20230630	0.34	241000	-26.76	20230113	175900	0.34	20230630	248000	-28.83	20220921	175900	0.34	20230630	1.34	Y	004170	5000	492 억	1366831	N	N	14474	N	N
10	20230629	160150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176900	-1400	5	-0.79	9831929600	55476	83.30	177300	178500	176600	231500	124900	178300	177229.05	13.84	0	1753	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17416	4.29	0.42	12	0.56	41245.00	418199.00	248000	20220921	-28.67	175900	20230626	0.57	241000	-26.60	20230113	175900	0.57	20230626	248000	-28.67	20220921	175900	0.57	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	14474	N	N
11	20230629	150148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177200	-1100	5	-0.62	8728270400	49237	73.93	177300	178500	176600	231500	124900	178300	177270.56	13.84	0	351	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17446	4.30	0.42	12	0.50	41245.00	418199.00	248000	20220921	-28.55	175900	20230626	0.74	241000	-26.47	20230113	175900	0.74	20230626	248000	-28.55	20220921	175900	0.74	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	9449	N	N
12	20230629	140147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177200	-1100	5	-0.62	6805865600	38375	57.62	177300	178500	176600	231500	124900	178300	177351.55	13.84	0	-726	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17446	4.30	0.42	12	0.39	41245.00	418199.00	248000	20220921	-28.55	175900	20230626	0.74	241000	-26.47	20230113	175900	0.74	20230626	248000	-28.55	20220921	175900	0.74	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	9449	N	N
13	20230629	130147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177000	-1300	5	-0.73	5653689900	31875	47.86	177300	178500	176600	231500	124900	178300	177370.66	13.84	0	-353	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17426	4.29	0.42	12	0.32	41245.00	418199.00	248000	20220921	-28.63	175900	20230626	0.63	241000	-26.56	20230113	175900	0.63	20230626	248000	-28.63	20220921	175900	0.63	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	9449	N	N
14	20230629	120149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176800	-1500	5	-0.84	4874128500	27467	41.24	177300	178500	176700	231500	124900	178300	177453.98	13.84	0	-786	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17406	4.29	0.42	12	0.28	41245.00	418199.00	248000	20220921	-28.71	175900	20230626	0.51	241000	-26.64	20230113	175900	0.51	20230626	248000	-28.71	20220921	175900	0.51	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	9449	N	N
15	20230629	110148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177100	-1200	5	-0.67	3414380700	19216	28.85	177300	178500	177000	231500	124900	178300	177684.26	13.84	0	-1310	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17436	4.29	0.42	12	0.20	41245.00	418199.00	248000	20220921	-28.59	175900	20230626	0.68	241000	-26.51	20230113	175900	0.68	20230626	248000	-28.59	20220921	175900	0.68	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	9449	N	N
16	20230629	100149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178100	-200	5	-0.11	1750047500	9845	14.78	177300	178400	177000	231500	124900	178300	177760.03	13.84	0	-513	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17534	4.32	0.43	12	0.10	41245.00	418199.00	248000	20220921	-28.19	175900	20230626	1.25	241000	-26.10	20230113	175900	1.25	20230626	248000	-28.19	20220921	175900	1.25	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	9449	N	N
17	20230629	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177700	-600	5	-0.34	110030900	620	0.93	177300	178300	177300	231500	124900	178300	177469.19	13.84	0	104	180233	179266	177933	176966	175633	179450	177150	492	53300	5000	139070	100	1	9845181	17495	4.31	0.42	12	0.01	41245.00	418199.00	248000	20220921	-28.35	175900	20230626	1.02	241000	-26.27	20230113	175900	1.02	20230626	248000	-28.35	20220921	175900	1.02	20230626	1.33	Y	004170	5000	492 억	1362432	N	N	9449	N	N
18	20230628	160148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178300	0	3	0.00	11762510700	66133	145.32	178300	178900	176600	231500	124900	178300	177861.36	13.98	11	1765	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17554	4.32	0.43	12	0.67	41245.00	418199.00	248000	20220921	-28.10	175900	20230626	1.36	241000	-26.02	20230113	175900	1.36	20230626	248000	-28.10	20220921	175900	1.36	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	9448	N	N
19	20230628	150148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178200	-100	5	-0.06	11206468600	63013	138.46	178300	178900	176600	231500	124900	178300	177843.76	13.98	11	1237	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17544	4.32	0.43	12	0.64	41245.00	418199.00	248000	20220921	-28.15	175900	20230626	1.31	241000	-26.06	20230113	175900	1.31	20230626	248000	-28.15	20220921	175900	1.31	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	15640	N	N
20	20230628	140148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178000	-300	5	-0.17	9088002500	51138	112.37	178300	178900	176600	231500	124900	178300	177715.25	13.98	11	1791	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17524	4.32	0.43	12	0.52	41245.00	418199.00	248000	20220921	-28.23	175900	20230626	1.19	241000	-26.14	20230113	175900	1.19	20230626	248000	-28.23	20220921	175900	1.19	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	15640	N	N
21	20230628	130148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178000	-300	5	-0.17	6703672800	37760	82.97	178300	178900	176600	231500	124900	178300	177533.71	13.98	11	-1181	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17524	4.32	0.43	12	0.38	41245.00	418199.00	248000	20220921	-28.23	175900	20230626	1.19	241000	-26.14	20230113	175900	1.19	20230626	248000	-28.23	20220921	175900	1.19	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	15640	N	N
22	20230628	120138	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176900	-1400	5	-0.79	4470447600	25172	55.31	178300	178900	176600	231500	124900	178300	177596.04	13.98	11	-3509	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17416	4.29	0.42	12	0.26	41245.00	418199.00	248000	20220921	-28.67	175900	20230626	0.57	241000	-26.60	20230113	175900	0.57	20230626	248000	-28.67	20220921	175900	0.57	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	15640	N	N
23	20230628	110149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177400	-900	5	-0.50	2726086500	15312	33.65	178300	178900	177200	231500	124900	178300	178035.95	13.98	11	-2414	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17465	4.30	0.42	12	0.16	41245.00	418199.00	248000	20220921	-28.47	175900	20230626	0.85	241000	-26.39	20230113	175900	0.85	20230626	248000	-28.47	20220921	175900	0.85	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	15640	N	N
24	20230628	100148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178400	100	2	0.06	1562058000	8758	19.24	178300	178900	177900	231500	124900	178300	178357.84	13.98	11	-1045	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17564	4.33	0.43	12	0.09	41245.00	418199.00	248000	20220921	-28.06	175900	20230626	1.42	241000	-25.98	20230113	175900	1.42	20230626	248000	-28.06	20220921	175900	1.42	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	15640	N	N
25	20230628	090148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178400	100	2	0.06	76329400	428	0.94	178300	178400	178300	231500	124900	178300	178339.72	13.98	11	-151	181766	180032	178566	176832	175366	179300	176100	492	53300	5000	139070	100	1	9845181	17564	4.33	0.43	12	0.00	41245.00	418199.00	248000	20220921	-28.06	175900	20230626	1.42	241000	-25.98	20230113	175900	1.42	20230626	248000	-28.06	20220921	175900	1.42	20230626	1.35	Y	004170	5000	492 억	1375961	N	N	15640	N	N
26	20230627	160148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178300	-1500	5	-0.83	8025174100	45084	132.20	179400	180300	177100	233500	125900	179800	178003.64	14.03	0	-6510	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17554	4.32	0.43	12	0.46	41245.00	418199.00	248000	20220921	-28.10	175900	20230626	1.36	241000	-26.02	20230113	175900	1.36	20230626	248000	-28.10	20220921	175900	1.36	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	15639	N	N
27	20230627	150149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177900	-1900	5	-1.06	7263190900	40802	119.65	179400	180300	177100	233500	125900	179800	178010.53	14.03	0	-7005	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17515	4.31	0.43	12	0.41	41245.00	418199.00	248000	20220921	-28.27	175900	20230626	1.14	241000	-26.18	20230113	175900	1.14	20230626	248000	-28.27	20220921	175900	1.14	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	3581	N	N
28	20230627	140149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177700	-2100	5	-1.17	4990836400	27993	82.09	179400	180300	177600	233500	125900	179800	178288.57	14.03	0	-5864	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17495	4.31	0.42	12	0.28	41245.00	418199.00	248000	20220921	-28.35	175900	20230626	1.02	241000	-26.27	20230113	175900	1.02	20230626	248000	-28.35	20220921	175900	1.02	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	3581	N	N
29	20230627	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177700	-2100	5	-1.17	4169555400	23373	68.54	179400	180300	177700	233500	125900	179800	178391.78	14.03	0	-4071	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17495	4.31	0.42	12	0.24	41245.00	418199.00	248000	20220921	-28.35	175900	20230626	1.02	241000	-26.27	20230113	175900	1.02	20230626	248000	-28.35	20220921	175900	1.02	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	3581	N	N
30	20230627	120150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178200	-1600	5	-0.89	3186595000	17850	52.34	179400	180300	177900	233500	125900	179800	178520.51	14.03	0	-2766	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17544	4.32	0.43	12	0.18	41245.00	418199.00	248000	20220921	-28.15	175900	20230626	1.31	241000	-26.06	20230113	175900	1.31	20230626	248000	-28.15	20220921	175900	1.31	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	3581	N	N
31	20230627	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178600	-1200	5	-0.67	2578584700	14441	42.35	179400	180300	177900	233500	125900	179800	178559.72	14.03	0	-2052	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17583	4.33	0.43	12	0.15	41245.00	418199.00	248000	20220921	-27.98	175900	20230626	1.53	241000	-25.89	20230113	175900	1.53	20230626	248000	-27.98	20220921	175900	1.53	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	3581	N	N
32	20230627	100147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178500	-1300	5	-0.72	1240787100	6935	20.34	179400	180300	178300	233500	125900	179800	178916.29	14.03	0	-515	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17574	4.33	0.43	12	0.07	41245.00	418199.00	248000	20220921	-28.02	175900	20230626	1.48	241000	-25.93	20230113	175900	1.48	20230626	248000	-28.02	20220921	175900	1.48	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	3581	N	N
33	20230627	090148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179500	-300	5	-0.17	37119800	207	0.61	179400	179500	179000	233500	125900	179800	179315.69	14.03	0	49	182800	181300	178600	177100	174400	182050	177850	492	53800	5000	140240	100	1	9845181	17672	4.35	0.43	12	0.00	41245.00	418199.00	248000	20220921	-27.62	175900	20230626	2.05	241000	-25.52	20230113	175900	2.05	20230626	248000	-27.62	20220921	175900	2.05	20230626	1.30	Y	004170	5000	492 억	1381747	N	N	3581	N	N
34	20230626	160148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	179800	1400	2	0.78	6093113700	34030	28.01	178700	180100	175900	231500	124900	178400	179050.27	13.94	0	7328	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17702	4.36	0.43	12	0.35	41245.00	418199.00	248000	20220921	-27.50	175900	20230626	2.22	241000	-25.39	20230113	175900	2.22	20230626	248000	-27.50	20220921	175900	2.22	20230626	1.30	N	004170	5000	492 억	1372758	N	N	3581	N	N
35	20230626	150149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	180000	1600	2	0.90	5508213100	30778	25.33	178700	180100	175900	231500	124900	178400	178965.92	13.94	0	5785	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17721	4.36	0.43	12	0.31	41245.00	418199.00	248000	20220921	-27.42	175900	20230626	2.33	241000	-25.31	20230113	175900	2.33	20230626	248000	-27.42	20220921	175900	2.33	20230626	1.30	N	004170	5000	492 억	1372758	N	N	38170	N	N
36	20230626	140149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	178800	400	2	0.22	4718513500	26378	21.71	178700	180100	175900	231500	124900	178400	178880.64	13.94	0	4922	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17603	4.34	0.43	12	0.27	41245.00	418199.00	248000	20220921	-27.90	175900	20230626	1.65	241000	-25.81	20230113	175900	1.65	20230626	248000	-27.90	20220921	175900	1.65	20230626	1.30	N	004170	5000	492 억	1372758	N	N	38170	N	N
37	20230626	130148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	179700	1300	2	0.73	4004293900	22398	18.44	178700	180100	175900	231500	124900	178400	178779.08	13.94	0	4582	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17692	4.36	0.43	12	0.23	41245.00	418199.00	248000	20220921	-27.54	175900	20230626	2.16	241000	-25.44	20230113	175900	2.16	20230626	248000	-27.54	20220921	175900	2.16	20230626	1.30	N	004170	5000	492 억	1372758	N	N	38170	N	N
38	20230626	120148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	179200	800	2	0.45	3526544700	19739	16.25	178700	180100	175900	231500	124900	178400	178658.73	13.94	0	4013	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17643	4.34	0.43	12	0.20	41245.00	418199.00	248000	20220921	-27.74	175900	20230626	1.88	241000	-25.64	20230113	175900	1.88	20230626	248000	-27.74	20220921	175900	1.88	20230626	1.30	N	004170	5000	492 억	1372758	N	N	38170	N	N
39	20230626	110147	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	179400	1000	2	0.56	2729347700	15301	12.59	178700	179600	175900	231500	124900	178400	178377.08	13.94	0	3304	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17662	4.35	0.43	12	0.16	41245.00	418199.00	248000	20220921	-27.66	175900	20230626	1.99	241000	-25.56	20230113	175900	1.99	20230626	248000	-27.66	20220921	175900	1.99	20230626	1.30	N	004170	5000	492 억	1372758	N	N	38170	N	N
40	20230626	100148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	178900	500	2	0.28	1891486600	10623	8.74	178700	179200	175900	231500	124900	178400	178055.78	13.94	0	2181	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17613	4.34	0.43	12	0.11	41245.00	418199.00	248000	20220921	-27.86	175900	20230626	1.71	241000	-25.77	20230113	175900	1.71	20230626	248000	-27.86	20220921	175900	1.71	20230626	1.30	N	004170	5000	492 억	1372758	N	N	38170	N	N
41	20230626	090148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178400	0	3	0.00	195845100	1095	0.90	178700	179200	178400	231500	124900	178400	178853.97	13.94	0	-35	187533	182966	180533	175966	173533	181750	174750	492	53300	5000	139150	100	1	9845181	17564	4.33	0.43	12	0.01	41245.00	418199.00	248000	20220921	-28.06	178100	20230623	0.17	241000	-25.98	20230113	178100	0.17	20230623	248000	-28.06	20220921	178100	0.17	20230623	1.30	N	004170	5000	492 억	1372758	N	N	38170	N	N
42	20230623	151506	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	178600	-6500	5	-3.51	20768382200	115488	328.09	185100	185100	178100	240500	129600	185100	179831.47	14.34	0	-38917	187433	186266	184733	183566	182033	186850	184150	492	55450	5000	144370	100	1	9845181	17583	4.33	0.43	12	1.17	41245.00	418199.00	248000	20220921	-27.98	178100	20230623	0.28	241000	-25.89	20230113	178100	0.28	20230623	248000	-27.98	20220921	178100	0.28	20230623	1.29	Y	004170	5000	492 억	1412101	N	N	12016	N	N
43	20230623	140137	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	178500	-6600	5	-3.57	16428614300	91147	258.94	185100	185100	178500	240500	129600	185100	180243.01	14.34	0	-31197	187433	186266	184733	183566	182033	186850	184150	492	55450	5000	144370	100	1	9845181	17574	4.33	0.43	12	0.93	41245.00	418199.00	248000	20220921	-28.02	178500	20230623	0.00	241000	-25.93	20230113	178500	0.00	20230623	248000	-28.02	20220921	178500	0.00	20230623	1.29	Y	004170	5000	492 억	1412101	N	N	12016	N	N
44	20230622	160711	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185100	600	2	0.33	6498449800	35136	52.08	184500	185900	183200	239500	129200	184500	184951.29	14.25	11	-2671	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18223	4.49	0.44	12	0.36	41245.00	418199.00	248000	20220921	-25.36	183200	20230622	1.04	241000	-23.20	20230113	183200	1.04	20230622	248000	-25.36	20220921	183200	1.04	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	12015	N	N
45	20230622	150303	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	184500	0	3	0.00	5257561500	28416	42.12	184500	185900	183200	239500	129200	184500	185021.19	14.25	11	-1512	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18164	4.47	0.44	12	0.29	41245.00	418199.00	248000	20220921	-25.60	183200	20230622	0.71	241000	-23.44	20230113	183200	0.71	20230622	248000	-25.60	20220921	183200	0.71	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	19353	N	N
46	20230622	140914	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185000	500	2	0.27	4193999800	22662	33.59	184500	185900	183200	239500	129200	184500	185067.53	14.25	11	177	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18214	4.49	0.44	12	0.23	41245.00	418199.00	248000	20220921	-25.40	183200	20230622	0.98	241000	-23.24	20230113	183200	0.98	20230622	248000	-25.40	20220921	183200	0.98	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	19353	N	N
47	20230622	130549	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185300	800	2	0.43	3417677000	18468	27.37	184500	185900	183200	239500	129200	184500	185059.43	14.25	11	607	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18243	4.49	0.44	12	0.19	41245.00	418199.00	248000	20220921	-25.28	183200	20230622	1.15	241000	-23.11	20230113	183200	1.15	20230622	248000	-25.28	20220921	183200	1.15	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	19353	N	N
48	20230622	120337	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185700	1200	2	0.65	2733839400	14783	21.91	184500	185900	183200	239500	129200	184500	184931.33	14.25	11	488	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18283	4.50	0.44	12	0.15	41245.00	418199.00	248000	20220921	-25.12	183200	20230622	1.36	241000	-22.95	20230113	183200	1.36	20230622	248000	-25.12	20220921	183200	1.36	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	19353	N	N
49	20230622	110913	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185500	1000	2	0.54	2168561200	11737	17.40	184500	185900	183200	239500	129200	184500	184762.84	14.25	11	-128	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18263	4.50	0.44	12	0.12	41245.00	418199.00	248000	20220921	-25.20	183200	20230622	1.26	241000	-23.03	20230113	183200	1.26	20230622	248000	-25.20	20220921	183200	1.26	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	19353	N	N
50	20230622	100644	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185600	1100	2	0.60	1536466900	8330	12.35	184500	185700	183200	239500	129200	184500	184449.80	14.25	11	-719	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18273	4.50	0.44	12	0.08	41245.00	418199.00	248000	20220921	-25.16	183200	20230622	1.31	241000	-22.99	20230113	183200	1.31	20230622	248000	-25.16	20220921	183200	1.31	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	19353	N	N
51	20230622	090553	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	184100	-400	5	-0.22	401885700	2186	3.24	184500	184600	183200	239500	129200	184500	183844.94	14.25	11	-344	188833	186666	185333	183166	181833	186000	182500	492	55150	5000	143910	100	1	9845181	18125	4.46	0.44	12	0.02	41245.00	418199.00	248000	20220921	-25.77	183200	20230622	0.49	241000	-23.61	20230113	183200	0.49	20230622	248000	-25.77	20220921	183200	0.49	20230622	1.30	Y	004170	5000	492 억	1402818	N	N	19353	N	N
52	20230621	160131	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184500	-3100	5	-1.65	12449924700	67375	84.75	187500	187500	184000	243500	131400	187600	184785.78	14.31	11	-23517	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18164	4.47	0.44	12	0.68	41245.00	418199.00	248000	20220921	-25.60	183900	20230615	0.33	241000	-23.44	20230113	183900	0.33	20230615	248000	-25.60	20220921	183900	0.33	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	19353	N	N
53	20230621	150655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184600	-3000	5	-1.60	11525734700	62365	78.45	187500	187500	184000	243500	131400	187600	184810.95	14.31	11	-21851	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18174	4.48	0.44	12	0.63	41245.00	418199.00	248000	20220921	-25.56	183900	20230615	0.38	241000	-23.40	20230113	183900	0.38	20230615	248000	-25.56	20220921	183900	0.38	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	16812	N	N
54	20230621	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184500	-3100	5	-1.65	9477491900	51259	64.48	187500	187500	184000	243500	131400	187600	184894.20	14.31	11	-18392	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18164	4.47	0.44	12	0.52	41245.00	418199.00	248000	20220921	-25.60	183900	20230615	0.33	241000	-23.44	20230113	183900	0.33	20230615	248000	-25.60	20220921	183900	0.33	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	16812	N	N
55	20230621	130524	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184600	-3000	5	-1.60	8094455000	43762	55.05	187500	187500	184000	243500	131400	187600	184965.38	14.31	11	-16072	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18174	4.48	0.44	12	0.44	41245.00	418199.00	248000	20220921	-25.56	183900	20230615	0.38	241000	-23.40	20230113	183900	0.38	20230615	248000	-25.56	20220921	183900	0.38	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	16812	N	N
56	20230621	120538	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185000	-2600	5	-1.39	6985387100	37760	47.50	187500	187500	184000	243500	131400	187600	184994.36	14.31	11	-13966	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18214	4.49	0.44	12	0.38	41245.00	418199.00	248000	20220921	-25.40	183900	20230615	0.60	241000	-23.24	20230113	183900	0.60	20230615	248000	-25.40	20220921	183900	0.60	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	16812	N	N
57	20230621	110730	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185000	-2600	5	-1.39	5958095700	32210	40.52	187500	187500	184000	243500	131400	187600	184976.58	14.31	11	-12883	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18214	4.49	0.44	12	0.33	41245.00	418199.00	248000	20220921	-25.40	183900	20230615	0.60	241000	-23.24	20230113	183900	0.60	20230615	248000	-25.40	20220921	183900	0.60	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	16812	N	N
58	20230621	101027	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184700	-2900	5	-1.55	4569836800	24689	31.06	187500	187500	184000	243500	131400	187600	185096.07	14.31	11	-11343	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18184	4.48	0.44	12	0.25	41245.00	418199.00	248000	20220921	-25.52	183900	20230615	0.44	241000	-23.36	20230113	183900	0.44	20230615	248000	-25.52	20220921	183900	0.44	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	16812	N	N
59	20230621	090119	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	186100	-1500	5	-0.80	257040000	1378	1.73	187500	187500	185600	243500	131400	187600	186531.20	14.31	11	-960	193066	190332	187966	185232	182866	191700	186600	492	56050	5000	146320	100	1	9845181	18322	4.51	0.45	12	0.01	41245.00	418199.00	248000	20220921	-24.96	183900	20230615	1.20	241000	-22.78	20230113	183900	1.20	20230615	248000	-24.96	20220921	183900	1.20	20230615	1.30	Y	004170	5000	492 억	1408780	N	N	16812	N	N
60	20230620	160748	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	187600	2300	2	1.24	14942123400	79428	151.06	185800	190700	185600	240500	129800	185300	188121.83	14.44	-1111	-11571	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18470	4.55	0.45	12	0.81	41245.00	418199.00	248000	20220921	-24.35	183900	20230615	2.01	241000	-22.16	20230113	183900	2.01	20230615	248000	-24.35	20220921	183900	2.01	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	16812	N	N
61	20230620	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	187600	2300	2	1.24	14019010300	74505	141.69	185800	190700	185600	240500	129800	185300	188162.12	14.44	-1111	-10076	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18470	4.55	0.45	12	0.76	41245.00	418199.00	248000	20220921	-24.35	183900	20230615	2.01	241000	-22.16	20230113	183900	2.01	20230615	248000	-24.35	20220921	183900	2.01	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	12108	N	N
62	20230620	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	187200	1900	2	1.03	13037771100	69270	131.74	185800	190700	185600	240500	129800	185300	188216.83	14.44	-1111	-8409	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18430	4.54	0.45	12	0.70	41245.00	418199.00	248000	20220921	-24.52	183900	20230615	1.79	241000	-22.32	20230113	183900	1.79	20230615	248000	-24.52	20220921	183900	1.79	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	12108	N	N
63	20230620	130910	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	187300	2000	2	1.08	12093907900	64224	122.14	185800	190700	185600	240500	129800	185300	188308.37	14.44	-1111	-7287	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18440	4.54	0.45	12	0.65	41245.00	418199.00	248000	20220921	-24.48	183900	20230615	1.85	241000	-22.28	20230113	183900	1.85	20230615	248000	-24.48	20220921	183900	1.85	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	12108	N	N
64	20230620	120334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	186900	1600	2	0.86	11535923000	61245	116.48	185800	190700	185600	240500	129800	185300	188357.13	14.44	-1111	-5560	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18401	4.53	0.45	12	0.62	41245.00	418199.00	248000	20220921	-24.64	183900	20230615	1.63	241000	-22.45	20230113	183900	1.63	20230615	248000	-24.64	20220921	183900	1.63	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	12108	N	N
65	20230620	110801	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	187400	2100	2	1.13	10869728000	57689	109.71	185800	190700	185600	240500	129800	185300	188419.58	14.44	-1111	-4481	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18450	4.54	0.45	12	0.59	41245.00	418199.00	248000	20220921	-24.44	183900	20230615	1.90	241000	-22.24	20230113	183900	1.90	20230615	248000	-24.44	20220921	183900	1.90	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	12108	N	N
66	20230620	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	187500	2200	2	1.19	9011209100	47760	90.83	185800	190700	185600	240500	129800	185300	188677.12	14.44	-1111	-836	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18460	4.55	0.45	12	0.49	41245.00	418199.00	248000	20220921	-24.40	183900	20230615	1.96	241000	-22.20	20230113	183900	1.96	20230615	248000	-24.40	20220921	183900	1.96	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	12108	N	N
67	20230620	090940	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	190200	4900	2	2.64	3720644300	19737	37.54	185800	190700	185600	240500	129800	185300	188511.62	14.44	-1111	3802	187100	186200	185300	184400	183500	186650	184850	492	55350	5000	144530	100	1	9845181	18726	4.61	0.45	12	0.20	41245.00	418199.00	248000	20220921	-23.31	183900	20230615	3.43	241000	-21.08	20230113	183900	3.43	20230615	248000	-23.31	20220921	183900	3.43	20230615	1.28	Y	004170	5000	492 억	1421425	N	N	12108	N	N
68	20230619	160510	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185300	900	2	0.49	9718502200	52429	67.40	184400	186200	184400	239500	129100	184400	185365.94	14.57	0	-23695	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18243	4.49	0.44	12	0.53	41245.00	418199.00	248000	20220921	-25.28	183900	20230615	0.76	241000	-23.11	20230113	183900	0.76	20230615	248000	-25.28	20220921	183900	0.76	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	12108	N	N
69	20230619	150311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185900	1500	2	0.81	8462068100	45661	58.70	184400	186200	184400	239500	129100	184400	185323.76	14.57	0	-20056	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18302	4.51	0.44	12	0.46	41245.00	418199.00	248000	20220921	-25.04	183900	20230615	1.09	241000	-22.86	20230113	183900	1.09	20230615	248000	-25.04	20220921	183900	1.09	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	14143	N	N
70	20230619	140644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185100	700	2	0.38	6104598900	32969	42.38	184400	185800	184400	239500	129100	184400	185161.79	14.57	0	-12760	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18223	4.49	0.44	12	0.33	41245.00	418199.00	248000	20220921	-25.36	183900	20230615	0.65	241000	-23.20	20230113	183900	0.65	20230615	248000	-25.36	20220921	183900	0.65	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	14143	N	N
71	20230619	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185400	1000	2	0.54	5121705300	27665	35.56	184400	185800	184400	239500	129100	184400	185133.03	14.57	0	-9677	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18253	4.50	0.44	12	0.28	41245.00	418199.00	248000	20220921	-25.24	183900	20230615	0.82	241000	-23.07	20230113	183900	0.82	20230615	248000	-25.24	20220921	183900	0.82	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	14143	N	N
72	20230619	120708	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185400	1000	2	0.54	4702555400	25404	32.66	184400	185800	184400	239500	129100	184400	185110.83	14.57	0	-8590	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18253	4.50	0.44	12	0.26	41245.00	418199.00	248000	20220921	-25.24	183900	20230615	0.82	241000	-23.07	20230113	183900	0.82	20230615	248000	-25.24	20220921	183900	0.82	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	14143	N	N
73	20230619	110314	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184900	500	2	0.27	3956253200	21376	27.48	184400	185800	184400	239500	129100	184400	185079.21	14.57	0	-6710	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18204	4.48	0.44	12	0.22	41245.00	418199.00	248000	20220921	-25.44	183900	20230615	0.54	241000	-23.28	20230113	183900	0.54	20230615	248000	-25.44	20220921	183900	0.54	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	14143	N	N
74	20230619	100529	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185100	700	2	0.38	2835454700	15316	19.69	184400	185800	184400	239500	129100	184400	185130.24	14.57	0	-4051	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18223	4.49	0.44	12	0.16	41245.00	418199.00	248000	20220921	-25.36	183900	20230615	0.65	241000	-23.20	20230113	183900	0.65	20230615	248000	-25.36	20220921	183900	0.65	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	14143	N	N
75	20230619	090825	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185300	900	2	0.49	686187500	3710	4.77	184400	185800	184400	239500	129100	184400	184956.20	14.57	0	553	187066	185732	184866	183532	182666	185300	183100	492	55200	5000	143830	100	1	9845181	18243	4.49	0.44	12	0.04	41245.00	418199.00	248000	20220921	-25.28	183900	20230615	0.76	241000	-23.11	20230113	183900	0.76	20230615	248000	-25.28	20220921	183900	0.76	20230615	1.26	Y	004170	5000	492 억	1434325	N	N	14143	N	N
76	20230616	160158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184400	100	2	0.05	14234817800	76985	77.85	184900	186200	184000	239500	129100	184300	184903.88	14.53	11	2080	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18155	4.47	0.44	12	0.78	41245.00	418199.00	248000	20220921	-25.65	183900	20230615	0.27	241000	-23.49	20230113	183900	0.27	20230615	248000	-25.65	20220921	183900	0.27	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	14143	N	N
77	20230616	150224	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185100	800	2	0.43	9835429500	53133	53.73	184900	186200	184000	239500	129100	184300	185109.62	14.53	11	-2585	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18223	4.49	0.44	12	0.54	41245.00	418199.00	248000	20220921	-25.36	183900	20230615	0.65	241000	-23.20	20230113	183900	0.65	20230615	248000	-25.36	20220921	183900	0.65	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	18420	N	N
78	20230616	140839	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185200	900	2	0.49	6445048800	34830	35.22	184900	186200	184000	239500	129100	184300	185043.03	14.53	11	-5118	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18233	4.49	0.44	12	0.35	41245.00	418199.00	248000	20220921	-25.32	183900	20230615	0.71	241000	-23.15	20230113	183900	0.71	20230615	248000	-25.32	20220921	183900	0.71	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	18420	N	N
79	20230616	130302	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184900	600	2	0.33	5085836000	27500	27.81	184900	186200	184000	239500	129100	184300	184939.49	14.53	11	-2923	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18204	4.48	0.44	12	0.28	41245.00	418199.00	248000	20220921	-25.44	183900	20230615	0.54	241000	-23.28	20230113	183900	0.54	20230615	248000	-25.44	20220921	183900	0.54	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	18420	N	N
80	20230616	120705	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185200	900	2	0.49	4375424900	23657	23.92	184900	186200	184000	239500	129100	184300	184952.65	14.53	11	-2269	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18233	4.49	0.44	12	0.24	41245.00	418199.00	248000	20220921	-25.32	183900	20230615	0.71	241000	-23.15	20230113	183900	0.71	20230615	248000	-25.32	20220921	183900	0.71	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	18420	N	N
81	20230616	110720	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184700	400	2	0.22	3749526200	20272	20.50	184900	186200	184000	239500	129100	184300	184960.84	14.53	11	-1760	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18184	4.48	0.44	12	0.21	41245.00	418199.00	248000	20220921	-25.52	183900	20230615	0.44	241000	-23.36	20230113	183900	0.44	20230615	248000	-25.52	20220921	183900	0.44	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	18420	N	N
82	20230616	100237	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	185000	700	2	0.38	2668489800	14414	14.58	184900	186200	184000	239500	129100	184300	185131.80	14.53	11	-1175	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18214	4.49	0.44	12	0.15	41245.00	418199.00	248000	20220921	-25.40	183900	20230615	0.60	241000	-23.24	20230113	183900	0.60	20230615	248000	-25.40	20220921	183900	0.60	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	18420	N	N
83	20230616	090228	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184700	400	2	0.22	116430900	630	0.64	184900	184900	184500	239500	129100	184300	184810.95	14.53	11	28	190566	187432	185666	182532	180766	186550	181650	492	55200	5000	143750	100	1	9845181	18184	4.48	0.44	12	0.01	41245.00	418199.00	248000	20220921	-25.52	183900	20230615	0.44	241000	-23.36	20230113	183900	0.44	20230615	248000	-25.52	20220921	183900	0.44	20230615	1.24	Y	004170	5000	492 억	1430800	N	N	18420	N	N
84	20230615	150904	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	184100	-3900	5	-2.07	16851480900	90816	93.78	187600	188800	183900	244000	131600	188000	185556.14	14.65	22	-13275	191866	189932	188366	186432	184866	189150	185650	492	56200	5000	146640	100	1	9845181	18125	4.46	0.44	12	0.92	41245.00	418199.00	248000	20220921	-25.77	183900	20230615	0.11	241000	-23.61	20230113	183900	0.11	20230615	248000	-25.77	20220921	183900	0.11	20230615	1.24	Y	004170	5000	492 억	1442484	N	N	15796	N	N
85	20230615	140209	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	184700	-3300	5	-1.76	11946996800	64195	66.29	187600	188800	184700	244000	131600	188000	186104.61	14.65	22	-12098	191866	189932	188366	186432	184866	189150	185650	492	56200	5000	146640	100	1	9845181	18184	4.48	0.44	12	0.65	41245.00	418199.00	248000	20220921	-25.52	184700	20230615	0.00	241000	-23.36	20230113	184700	0.00	20230615	248000	-25.52	20220921	184700	0.00	20230615	1.24	Y	004170	5000	492 억	1442484	N	N	15796	N	N
86	20230615	131023	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185000	-3000	5	-1.60	9598646800	51497	53.18	187600	188800	185000	244000	131600	188000	186392.16	14.65	22	-8746	191866	189932	188366	186432	184866	189150	185650	492	56200	5000	146640	100	1	9845181	18214	4.49	0.44	12	0.52	41245.00	418199.00	248000	20220921	-25.40	185000	20230615	0.00	241000	-23.24	20230113	185000	0.00	20230615	248000	-25.40	20220921	185000	0.00	20230615	1.24	Y	004170	5000	492 억	1442484	N	N	15796	N	N
87	20230615	120350	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185200	-2800	5	-1.49	7967905400	42689	44.08	187600	188800	185200	244000	131600	188000	186649.89	14.65	22	-6767	191866	189932	188366	186432	184866	189150	185650	492	56200	5000	146640	100	1	9845181	18233	4.49	0.44	12	0.43	41245.00	418199.00	248000	20220921	-25.32	185200	20230615	0.00	241000	-23.15	20230113	185200	0.00	20230615	248000	-25.32	20220921	185200	0.00	20230615	1.24	Y	004170	5000	492 억	1442484	N	N	15796	N	N
88	20230615	110818	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	185600	-2400	5	-1.28	6111240200	32670	33.74	187600	188800	185600	244000	131600	188000	187059.52	14.65	22	-5672	191866	189932	188366	186432	184866	189150	185650	492	56200	5000	146640	100	1	9845181	18273	4.50	0.44	12	0.33	41245.00	418199.00	248000	20220921	-25.16	185600	20230615	0.00	241000	-22.99	20230113	185600	0.00	20230615	248000	-25.16	20220921	185600	0.00	20230615	1.24	Y	004170	5000	492 억	1442484	N	N	15796	N	N
89	20230611	184820	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	195200	300	2	0.15	16407917400	84503	87.74	195100	196400	193100	253000	136500	194900	194163.19	14.85	-7473	-13925	198966	196932	195066	193032	191166	196000	192100	492	58250	5000	152020	100	1	9845181	19218	4.73	0.47	12	0.86	41245.00	418199.00	260500	20220608	-25.07	193100	20230609	1.09	241000	-19.00	20230113	193100	1.09	20230609	257500	-24.19	20220609	193100	1.09	20230609	1.17	Y	004170	5000	492 억	1462032	N	N	12784	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History