KissMeData/028260/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	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	160343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105700	1200	2	1.15	16174505200	153219	97.98	105300	106100	104500	135800	73200	104500	105564.73	18.25	0	11348	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	196170	9.75	0.69	12	0.08	10843.00	152474.00	127000	20221117	-16.77	102000	20220928	3.63	121500	-13.00	20230127	104000	1.63	20230623	127000	-16.77	20221117	102000	3.63	20220928	0.23	Y	028260	100	185 억	33876782	N	N	14872	N	N
3	20230630	150345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105600	1100	2	1.05	10459976400	99149	63.40	105300	106100	104500	135800	73200	104500	105497.75	18.25	0	15979	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	195985	9.74	0.69	12	0.05	10843.00	152474.00	127000	20221117	-16.85	102000	20220928	3.53	121500	-13.09	20230127	104000	1.54	20230623	127000	-16.85	20221117	102000	3.53	20220928	0.23	Y	028260	100	185 억	33876782	N	N	7596	N	N
4	20230630	140344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105500	1000	2	0.96	8753613300	82998	53.08	105300	106100	104500	135800	73200	104500	105468.00	18.25	0	17608	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	195799	9.73	0.69	12	0.04	10843.00	152474.00	127000	20221117	-16.93	102000	20220928	3.43	121500	-13.17	20230127	104000	1.44	20230623	127000	-16.93	20221117	102000	3.43	20220928	0.23	Y	028260	100	185 억	33876782	N	N	7596	N	N
5	20230630	130345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106000	1500	2	1.44	7361407500	69841	44.66	105300	106100	104500	135800	73200	104500	105402.64	18.25	0	18432	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	196727	9.78	0.70	12	0.04	10843.00	152474.00	127000	20221117	-16.54	102000	20220928	3.92	121500	-12.76	20230127	104000	1.92	20230623	127000	-16.54	20221117	102000	3.92	20220928	0.23	Y	028260	100	185 억	33876782	N	N	7596	N	N
6	20230630	120342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105600	1100	2	1.05	4986142400	47395	30.31	105300	105600	104500	135800	73200	104500	105204.27	18.25	0	11862	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	195985	9.74	0.69	12	0.03	10843.00	152474.00	127000	20221117	-16.85	102000	20220928	3.53	121500	-13.09	20230127	104000	1.54	20230623	127000	-16.85	20221117	102000	3.53	20220928	0.23	Y	028260	100	185 억	33876782	N	N	7596	N	N
7	20230630	110344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105600	1100	2	1.05	4229193300	40222	25.72	105300	105600	104500	135800	73200	104500	105146.59	18.25	0	9128	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	195985	9.74	0.69	12	0.02	10843.00	152474.00	127000	20221117	-16.85	102000	20220928	3.53	121500	-13.09	20230127	104000	1.54	20230623	127000	-16.85	20221117	102000	3.53	20220928	0.23	Y	028260	100	185 억	33876782	N	N	7596	N	N
8	20230630	100344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105400	900	2	0.86	3237514000	30818	19.71	105300	105500	104500	135800	73200	104500	105053.06	18.25	0	6029	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	195614	9.72	0.69	12	0.02	10843.00	152474.00	127000	20221117	-17.01	102000	20220928	3.33	121500	-13.25	20230127	104000	1.35	20230623	127000	-17.01	20221117	102000	3.33	20220928	0.23	Y	028260	100	185 억	33876782	N	N	7596	N	N
9	20230630	090344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105500	1000	2	0.96	569844600	5410	3.46	105300	105500	105100	135800	73200	104500	105334.81	18.25	0	1257	106766	105632	105066	103932	103366	105350	103650	186	31300	100	81510	100	1	185591670	195799	9.73	0.69	12	0.00	10843.00	152474.00	127000	20221117	-16.93	102000	20220928	3.43	121500	-13.17	20230127	104000	1.44	20230623	127000	-16.93	20221117	102000	3.43	20220928	0.23	Y	028260	100	185 억	33876782	N	N	7596	N	N
10	20230629	160344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	104500	-700	5	-0.67	16374113700	155767	95.70	105200	106200	104500	136700	73700	105200	105119.44	18.25	704	-17805	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	193943	9.64	0.69	12	0.08	10843.00	152474.00	127000	20221117	-17.72	102000	20220928	2.45	121500	-13.99	20230127	104000	0.48	20230623	127000	-17.72	20221117	102000	2.45	20220928	0.23	Y	028260	100	185 억	33874894	N	N	7596	N	N
11	20230629	150342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	104700	-500	5	-0.48	11550980900	109643	67.36	105200	106200	104700	136700	73700	105200	105350.83	18.25	704	-21333	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	194314	9.66	0.69	12	0.06	10843.00	152474.00	127000	20221117	-17.56	102000	20220928	2.65	121500	-13.83	20230127	104000	0.67	20230623	127000	-17.56	20221117	102000	2.65	20220928	0.23	Y	028260	100	185 억	33874894	N	N	9351	N	N
12	20230629	140340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105000	-200	5	-0.19	9570476500	90752	55.75	105200	106200	104900	136700	73700	105200	105457.47	18.25	704	-16085	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	194871	9.68	0.69	12	0.05	10843.00	152474.00	127000	20221117	-17.32	102000	20220928	2.94	121500	-13.58	20230127	104000	0.96	20230623	127000	-17.32	20221117	102000	2.94	20220928	0.23	Y	028260	100	185 억	33874894	N	N	9351	N	N
13	20230629	130342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105000	-200	5	-0.19	7984838700	75657	46.48	105200	106200	104900	136700	73700	105200	105539.99	18.25	704	-13134	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	194871	9.68	0.69	12	0.04	10843.00	152474.00	127000	20221117	-17.32	102000	20220928	2.94	121500	-13.58	20230127	104000	0.96	20230623	127000	-17.32	20221117	102000	2.94	20220928	0.23	Y	028260	100	185 억	33874894	N	N	9351	N	N
14	20230629	120342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105200	0	3	0.00	6634874500	62806	38.58	105200	106200	105100	136700	73700	105200	105640.77	18.25	704	-6485	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	195242	9.70	0.69	12	0.03	10843.00	152474.00	127000	20221117	-17.17	102000	20220928	3.14	121500	-13.42	20230127	104000	1.15	20230623	127000	-17.17	20221117	102000	3.14	20220928	0.23	Y	028260	100	185 억	33874894	N	N	9351	N	N
15	20230629	110342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105500	300	2	0.29	5057442000	47826	29.38	105200	106200	105100	136700	73700	105200	105746.71	18.25	704	-1707	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	195799	9.73	0.69	12	0.03	10843.00	152474.00	127000	20221117	-16.93	102000	20220928	3.43	121500	-13.17	20230127	104000	1.44	20230623	127000	-16.93	20221117	102000	3.43	20220928	0.23	Y	028260	100	185 억	33874894	N	N	9351	N	N
16	20230629	100343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105900	700	2	0.67	3499013200	33078	20.32	105200	106200	105100	136700	73700	105200	105780.68	18.25	704	4258	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	196542	9.77	0.69	12	0.02	10843.00	152474.00	127000	20221117	-16.61	102000	20220928	3.82	121500	-12.84	20230127	104000	1.83	20230623	127000	-16.61	20221117	102000	3.82	20220928	0.23	Y	028260	100	185 억	33874894	N	N	9351	N	N
17	20230629	090342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105700	500	2	0.48	871755500	8270	5.08	105200	105900	105100	136700	73700	105200	105411.79	18.25	704	1887	107000	106100	105500	104600	104000	105800	104300	186	31500	100	82050	100	1	185591670	196170	9.75	0.69	12	0.00	10843.00	152474.00	127000	20221117	-16.77	102000	20220928	3.63	121500	-13.00	20230127	104000	1.63	20230623	127000	-16.77	20221117	102000	3.63	20220928	0.23	Y	028260	100	185 억	33874894	N	N	9351	N	N
18	20230628	160339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105200	-200	5	-0.19	17090810800	162288	101.50	105500	106400	104900	137000	73800	105400	105311.77	18.27	152	-49860	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	195242	9.70	0.69	12	0.09	10843.00	152474.00	127000	20221117	-17.17	102000	20220928	3.14	121500	-13.42	20230127	104000	1.15	20230623	127000	-17.17	20221117	102000	3.14	20220928	0.24	Y	028260	100	185 억	33900279	N	N	9351	N	N
19	20230628	150341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105300	-100	5	-0.09	13954247600	132487	82.86	105500	106400	104900	137000	73800	105400	105325.41	18.27	152	-36765	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	195428	9.71	0.69	12	0.07	10843.00	152474.00	127000	20221117	-17.09	102000	20220928	3.24	121500	-13.33	20230127	104000	1.25	20230623	127000	-17.09	20221117	102000	3.24	20220928	0.24	Y	028260	100	185 억	33900279	N	N	5117	N	N
20	20230628	140338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105400	0	3	0.00	11442830000	108631	67.94	105500	106400	104900	137000	73800	105400	105336.69	18.27	152	-26650	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	195614	9.72	0.69	12	0.06	10843.00	152474.00	127000	20221117	-17.01	102000	20220928	3.33	121500	-13.25	20230127	104000	1.35	20230623	127000	-17.01	20221117	102000	3.33	20220928	0.24	Y	028260	100	185 억	33900279	N	N	5117	N	N
21	20230628	130340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105400	0	3	0.00	10198510500	96829	60.56	105500	106400	104900	137000	73800	105400	105324.96	18.27	152	-19955	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	195614	9.72	0.69	12	0.05	10843.00	152474.00	127000	20221117	-17.01	102000	20220928	3.33	121500	-13.25	20230127	104000	1.35	20230623	127000	-17.01	20221117	102000	3.33	20220928	0.24	Y	028260	100	185 억	33900279	N	N	5117	N	N
22	20230628	120310	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105400	0	3	0.00	8818969200	83728	52.37	105500	106400	104900	137000	73800	105400	105328.79	18.27	152	-14109	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	195614	9.72	0.69	12	0.05	10843.00	152474.00	127000	20221117	-17.01	102000	20220928	3.33	121500	-13.25	20230127	104000	1.35	20230623	127000	-17.01	20221117	102000	3.33	20220928	0.24	Y	028260	100	185 억	33900279	N	N	5117	N	N
23	20230628	110342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105100	-300	5	-0.28	7284442600	69130	43.24	105500	106400	104900	137000	73800	105400	105373.10	18.27	152	-8073	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	195057	9.69	0.69	12	0.04	10843.00	152474.00	127000	20221117	-17.24	102000	20220928	3.04	121500	-13.50	20230127	104000	1.06	20230623	127000	-17.24	20221117	102000	3.04	20220928	0.24	Y	028260	100	185 억	33900279	N	N	5117	N	N
24	20230628	100341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105200	-200	5	-0.19	3614661600	34210	21.40	105500	106400	105200	137000	73800	105400	105660.96	18.27	152	1006	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	195242	9.70	0.69	12	0.02	10843.00	152474.00	127000	20221117	-17.17	102000	20220928	3.14	121500	-13.42	20230127	104000	1.15	20230623	127000	-17.17	20221117	102000	3.14	20220928	0.24	Y	028260	100	185 억	33900279	N	N	5117	N	N
25	20230628	090340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105800	400	2	0.38	416698500	3943	2.47	105500	105900	105500	137000	73800	105400	105680.57	18.27	152	1069	107266	106332	105366	104432	103466	105850	103950	186	31600	100	82210	100	1	185591670	196356	9.76	0.69	12	0.00	10843.00	152474.00	127000	20221117	-16.69	102000	20220928	3.73	121500	-12.92	20230127	104000	1.73	20230623	127000	-16.69	20221117	102000	3.73	20220928	0.24	Y	028260	100	185 억	33900279	N	N	5117	N	N
26	20230627	160341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105400	-1000	5	-0.94	16766856200	159451	70.62	105900	106300	104400	138300	74500	106400	105152.93	18.28	0	-11774	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	195614	9.72	0.69	12	0.09	10843.00	152474.00	127000	20221117	-17.01	102000	20220928	3.33	121500	-13.25	20230127	104000	1.35	20230623	127000	-17.01	20221117	102000	3.33	20220928	0.23	Y	028260	100	185 억	33929084	N	N	5117	N	N
27	20230627	150343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105100	-1300	5	-1.22	14429200200	137248	60.79	105900	106300	104400	138300	74500	106400	105132.31	18.28	0	-5092	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	195057	9.69	0.69	12	0.07	10843.00	152474.00	127000	20221117	-17.24	102000	20220928	3.04	121500	-13.50	20230127	104000	1.06	20230623	127000	-17.24	20221117	102000	3.04	20220928	0.23	Y	028260	100	185 억	33929084	N	N	11524	N	N
28	20230627	140345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105300	-1100	5	-1.03	11797175600	112198	49.69	105900	106300	104400	138300	74500	106400	105146.03	18.28	0	-4588	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	195428	9.71	0.69	12	0.06	10843.00	152474.00	127000	20221117	-17.09	102000	20220928	3.24	121500	-13.33	20230127	104000	1.25	20230623	127000	-17.09	20221117	102000	3.24	20220928	0.23	Y	028260	100	185 억	33929084	N	N	11524	N	N
29	20230627	130345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105300	-1100	5	-1.03	10614851400	100968	44.72	105900	106300	104400	138300	74500	106400	105130.83	18.28	0	-4885	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	195428	9.71	0.69	12	0.05	10843.00	152474.00	127000	20221117	-17.09	102000	20220928	3.24	121500	-13.33	20230127	104000	1.25	20230623	127000	-17.09	20221117	102000	3.24	20220928	0.23	Y	028260	100	185 억	33929084	N	N	11524	N	N
30	20230627	120347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105200	-1200	5	-1.13	9232714600	87831	38.90	105900	106300	104400	138300	74500	106400	105119.07	18.28	0	-8287	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	195242	9.70	0.69	12	0.05	10843.00	152474.00	127000	20221117	-17.17	102000	20220928	3.14	121500	-13.42	20230127	104000	1.15	20230623	127000	-17.17	20221117	102000	3.14	20220928	0.23	Y	028260	100	185 억	33929084	N	N	11524	N	N
31	20230627	110346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105100	-1300	5	-1.22	8180169000	77817	34.46	105900	106300	104400	138300	74500	106400	105120.57	18.28	0	-10222	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	195057	9.69	0.69	12	0.04	10843.00	152474.00	127000	20221117	-17.24	102000	20220928	3.04	121500	-13.50	20230127	104000	1.06	20230623	127000	-17.24	20221117	102000	3.04	20220928	0.23	Y	028260	100	185 억	33929084	N	N	11524	N	N
32	20230627	100339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105200	-1200	5	-1.13	4190732300	39748	17.60	105900	106300	105000	138300	74500	106400	105432.51	18.28	0	-2452	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	195242	9.70	0.69	12	0.02	10843.00	152474.00	127000	20221117	-17.17	102000	20220928	3.14	121500	-13.42	20230127	104000	1.15	20230623	127000	-17.17	20221117	102000	3.14	20220928	0.23	Y	028260	100	185 억	33929084	N	N	11524	N	N
33	20230627	090341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106000	-400	5	-0.38	359851500	3398	1.50	105900	106300	105600	138300	74500	106400	105900.82	18.28	0	518	108533	107466	105833	104766	103133	108000	105300	186	31900	100	82990	100	1	185591670	196727	9.78	0.70	12	0.00	10843.00	152474.00	127000	20221117	-16.54	102000	20220928	3.92	121500	-12.76	20230127	104000	1.92	20230623	127000	-16.54	20221117	102000	3.92	20220928	0.23	Y	028260	100	185 억	33929084	N	N	11524	N	N
34	20230626	160340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106400	2400	2	2.31	23799696000	225341	89.14	104300	106900	104200	135200	72800	104000	105615.90	18.26	0	7454	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	197470	9.81	0.70	12	0.12	10843.00	152474.00	127000	20221117	-16.22	102000	20220928	4.31	121500	-12.43	20230127	104000	2.31	20230623	127000	-16.22	20221117	102000	4.31	20220928	0.23	Y	028260	100	185 억	33887030	N	N	11524	N	N
35	20230626	150342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106000	2000	2	1.92	19935410500	189014	74.77	104300	106900	104200	135200	72800	104000	105470.56	18.26	0	11746	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	196727	9.78	0.70	12	0.10	10843.00	152474.00	127000	20221117	-16.54	102000	20220928	3.92	121500	-12.76	20230127	104000	1.92	20230623	127000	-16.54	20221117	102000	3.92	20220928	0.23	Y	028260	100	185 억	33887030	N	N	25966	N	N
36	20230626	140341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105300	1300	2	1.25	14118577500	134188	53.08	104300	106000	104200	135200	72800	104000	105214.91	18.26	0	25566	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	195428	9.71	0.69	12	0.07	10843.00	152474.00	127000	20221117	-17.09	102000	20220928	3.24	121500	-13.33	20230127	104000	1.25	20230623	127000	-17.09	20221117	102000	3.24	20220928	0.23	Y	028260	100	185 억	33887030	N	N	25966	N	N
37	20230626	130342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105400	1400	2	1.35	13229026500	125744	49.74	104300	106000	104200	135200	72800	104000	105206.04	18.26	0	28001	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	195614	9.72	0.69	12	0.07	10843.00	152474.00	127000	20221117	-17.01	102000	20220928	3.33	121500	-13.25	20230127	104000	1.35	20230623	127000	-17.01	20221117	102000	3.33	20220928	0.23	Y	028260	100	185 억	33887030	N	N	25966	N	N
38	20230626	120339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105600	1600	2	1.54	12338867900	117310	46.40	104300	106000	104200	135200	72800	104000	105181.73	18.26	0	28300	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	195985	9.74	0.69	12	0.06	10843.00	152474.00	127000	20221117	-16.85	102000	20220928	3.53	121500	-13.09	20230127	104000	1.54	20230623	127000	-16.85	20221117	102000	3.53	20220928	0.23	Y	028260	100	185 억	33887030	N	N	25966	N	N
39	20230626	110338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105800	1800	2	1.73	11499006000	109357	43.26	104300	106000	104200	135200	72800	104000	105151.08	18.26	0	28953	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	196356	9.76	0.69	12	0.06	10843.00	152474.00	127000	20221117	-16.69	102000	20220928	3.73	121500	-12.92	20230127	104000	1.73	20230623	127000	-16.69	20221117	102000	3.73	20220928	0.23	Y	028260	100	185 억	33887030	N	N	25966	N	N
40	20230626	100340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	104800	800	2	0.77	7390234900	70442	27.86	104300	105400	104200	135200	72800	104000	104912.35	18.26	0	17913	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	194500	9.67	0.69	12	0.04	10843.00	152474.00	127000	20221117	-17.48	102000	20220928	2.75	121500	-13.74	20230127	104000	0.77	20230623	127000	-17.48	20221117	102000	2.75	20220928	0.23	Y	028260	100	185 억	33887030	N	N	25966	N	N
41	20230626	090340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	104500	500	2	0.48	867287800	8300	3.28	104300	104800	104200	135200	72800	104000	104492.57	18.26	0	1131	107200	105600	104800	103200	102400	105200	102800	186	31200	100	81120	100	1	185591670	193943	9.64	0.69	12	0.00	10843.00	152474.00	127000	20221117	-17.72	102000	20220928	2.45	121500	-13.99	20230127	104000	0.48	20230623	127000	-17.72	20221117	102000	2.45	20220928	0.23	Y	028260	100	185 억	33887030	N	N	25966	N	N
42	20230623	160537	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	104000	-2600	5	-2.44	25111328900	239513	174.96	106100	106400	104000	138500	74700	106600	104845.12	18.27	0	-36166	107400	107000	106200	105800	105000	107200	106000	186	31900	100	83140	100	1	185591670	193015	9.59	0.68	12	0.13	10843.00	152474.00	127000	20221117	-18.11	102000	20220928	1.96	121500	-14.40	20230127	104000	0.00	20230623	127000	-18.11	20221117	102000	1.96	20220928	0.22	Y	028260	100	185 억	33911697	N	N	13625	N	N
43	20230623	140304	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	104500	-2100	5	-1.97	18804577800	178979	130.74	106100	106400	104200	138500	74700	106600	105065.72	18.27	0	-25453	107400	107000	106200	105800	105000	107200	106000	186	31900	100	83140	100	1	185591670	193943	9.64	0.69	12	0.10	10843.00	152474.00	127000	20221117	-17.72	102000	20220928	2.45	121500	-13.99	20230127	104200	0.29	20230623	127000	-17.72	20221117	102000	2.45	20220928	0.22	Y	028260	100	185 억	33911697	N	N	6935	N	N
44	20230622	160528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106600	400	2	0.38	14524566100	136725	68.43	106200	106600	105400	138000	74400	106200	106231.65	18.27	152	-5921	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	197841	9.83	0.70	12	0.07	10843.00	152474.00	127000	20221117	-16.06	102000	20220928	4.51	121500	-12.26	20230127	105400	1.14	20230622	127000	-16.06	20221117	102000	4.51	20220928	0.22	Y	028260	100	185 억	33911301	N	N	6935	N	N
45	20230622	150246	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106000	-200	5	-0.19	10199149600	96122	48.11	106200	106500	105400	138000	74400	106200	106106.29	18.27	152	-1275	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	196727	9.78	0.70	12	0.05	10843.00	152474.00	127000	20221117	-16.54	102000	20220928	3.92	121500	-12.76	20230127	105400	0.57	20230622	127000	-16.54	20221117	102000	3.92	20220928	0.22	Y	028260	100	185 억	33911301	N	N	5396	N	N
46	20230622	140406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106300	100	2	0.09	8020847400	75615	37.84	106200	106500	105400	138000	74400	106200	106074.80	18.27	152	842	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	197284	9.80	0.70	12	0.04	10843.00	152474.00	127000	20221117	-16.30	102000	20220928	4.22	121500	-12.51	20230127	105400	0.85	20230622	127000	-16.30	20221117	102000	4.22	20220928	0.22	Y	028260	100	185 억	33911301	N	N	5396	N	N
47	20230622	130138	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106300	100	2	0.09	6533677000	61623	30.84	106200	106500	105400	138000	74400	106200	106026.57	18.27	152	5647	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	197284	9.80	0.70	12	0.03	10843.00	152474.00	127000	20221117	-16.30	102000	20220928	4.22	121500	-12.51	20230127	105400	0.85	20230622	127000	-16.30	20221117	102000	4.22	20220928	0.22	Y	028260	100	185 억	33911301	N	N	5396	N	N
48	20230622	120745	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106200	0	3	0.00	5874114000	55414	27.73	106200	106500	105400	138000	74400	106200	106004.12	18.27	152	5266	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	197098	9.79	0.70	12	0.03	10843.00	152474.00	127000	20221117	-16.38	102000	20220928	4.12	121500	-12.59	20230127	105400	0.76	20230622	127000	-16.38	20221117	102000	4.12	20220928	0.22	Y	028260	100	185 억	33911301	N	N	5396	N	N
49	20230622	110915	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106200	0	3	0.00	5078150400	47920	23.98	106200	106500	105400	138000	74400	106200	105971.37	18.27	152	5383	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	197098	9.79	0.70	12	0.03	10843.00	152474.00	127000	20221117	-16.38	102000	20220928	4.12	121500	-12.59	20230127	105400	0.76	20230622	127000	-16.38	20221117	102000	4.12	20220928	0.22	Y	028260	100	185 억	33911301	N	N	5396	N	N
50	20230622	100313	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106100	-100	5	-0.09	3541588600	33461	16.75	106200	106200	105400	138000	74400	106200	105842.18	18.27	152	1684	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	196913	9.79	0.70	12	0.02	10843.00	152474.00	127000	20221117	-16.46	102000	20220928	4.02	121500	-12.67	20230127	105400	0.66	20230622	127000	-16.46	20221117	102000	4.02	20220928	0.22	Y	028260	100	185 억	33911301	N	N	5396	N	N
51	20230622	090621	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	105800	-400	5	-0.38	1613999800	15260	7.64	106200	106200	105500	138000	74400	106200	105766.41	18.27	152	1117	108066	107132	106466	105532	104866	106800	105200	186	31800	100	82830	100	1	185591670	196356	9.76	0.69	12	0.01	10843.00	152474.00	127000	20221117	-16.69	102000	20220928	3.73	121500	-12.92	20230127	105500	0.28	20230622	127000	-16.69	20221117	102000	3.73	20220928	0.22	Y	028260	100	185 억	33911301	N	N	5396	N	N
52	20230621	160729	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106200	-900	5	-0.84	21128607600	198997	94.28	107100	107400	105800	139200	75000	107100	106174.97	18.29	152	-10227	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	197098	9.79	0.70	12	0.11	10843.00	152474.00	127000	20221117	-16.38	102000	20220928	4.12	121500	-12.59	20230127	105500	0.66	20230426	127000	-16.38	20221117	102000	4.12	20220928	0.21	Y	028260	100	185 억	33945018	N	N	5396	N	N
53	20230621	150154	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106100	-1000	5	-0.93	17154748500	161568	76.55	107100	107400	105800	139200	75000	107100	106176.05	18.29	152	-25891	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	196913	9.79	0.70	12	0.09	10843.00	152474.00	127000	20221117	-16.46	102000	20220928	4.02	121500	-12.67	20230127	105500	0.57	20230426	127000	-16.46	20221117	102000	4.02	20220928	0.21	Y	028260	100	185 억	33945018	N	N	6113	N	N
54	20230621	140233	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106300	-800	5	-0.75	14978910100	141070	66.84	107100	107400	105800	139200	75000	107100	106180.01	18.29	152	-31281	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	197284	9.80	0.70	12	0.08	10843.00	152474.00	127000	20221117	-16.30	102000	20220928	4.22	121500	-12.51	20230127	105500	0.76	20230426	127000	-16.30	20221117	102000	4.22	20220928	0.21	Y	028260	100	185 억	33945018	N	N	6113	N	N
55	20230621	130540	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106200	-900	5	-0.84	13845199000	130396	61.78	107100	107400	105800	139200	75000	107100	106177.35	18.29	152	-31852	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	197098	9.79	0.70	12	0.07	10843.00	152474.00	127000	20221117	-16.38	102000	20220928	4.12	121500	-12.59	20230127	105500	0.66	20230426	127000	-16.38	20221117	102000	4.12	20220928	0.21	Y	028260	100	185 억	33945018	N	N	6113	N	N
56	20230621	121026	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106200	-900	5	-0.84	12495617700	117682	55.76	107100	107400	105800	139200	75000	107100	106180.39	18.29	152	-35961	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	197098	9.79	0.70	12	0.06	10843.00	152474.00	127000	20221117	-16.38	102000	20220928	4.12	121500	-12.59	20230127	105500	0.66	20230426	127000	-16.38	20221117	102000	4.12	20220928	0.21	Y	028260	100	185 억	33945018	N	N	6113	N	N
57	20230621	110207	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106000	-1100	5	-1.03	8181309300	76962	36.46	107100	107400	105900	139200	75000	107100	106302.14	18.29	152	-21182	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	196727	9.78	0.70	12	0.04	10843.00	152474.00	127000	20221117	-16.54	102000	20220928	3.92	121500	-12.76	20230127	105500	0.47	20230426	127000	-16.54	20221117	102000	3.92	20220928	0.21	Y	028260	100	185 억	33945018	N	N	6113	N	N
58	20230621	100906	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106200	-900	5	-0.84	4768838500	44790	21.22	107100	107400	106200	139200	75000	107100	106469.58	18.29	152	-10554	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	197098	9.79	0.70	12	0.02	10843.00	152474.00	127000	20221117	-16.38	102000	20220928	4.12	121500	-12.59	20230127	105500	0.66	20230426	127000	-16.38	20221117	102000	4.12	20220928	0.21	Y	028260	100	185 억	33945018	N	N	6113	N	N
59	20230621	090908	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106300	-800	5	-0.75	1549847600	14524	6.88	107100	107400	106300	139200	75000	107100	106706.57	18.29	152	-6379	108833	107966	107333	106466	105833	107650	106150	186	32100	100	83530	100	1	185591670	197284	9.80	0.70	12	0.01	10843.00	152474.00	127000	20221117	-16.30	102000	20220928	4.22	121500	-12.51	20230127	105500	0.76	20230426	127000	-16.30	20221117	102000	4.22	20220928	0.21	Y	028260	100	185 억	33945018	N	N	6113	N	N
60	20230620	160501	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107100	-700	5	-0.65	22592552700	210855	117.49	108100	108200	106700	140100	75500	107800	107147.35	18.31	-5187	-8489	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	198769	9.88	0.70	12	0.11	10843.00	152474.00	127000	20221117	-15.67	102000	20220928	5.00	121500	-11.85	20230127	105500	1.52	20230426	127000	-15.67	20221117	102000	5.00	20220928	0.21	Y	028260	100	185 억	33975644	N	N	6112	N	N
61	20230620	150713	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	106800	-1000	5	-0.93	19653509300	183399	102.19	108100	108200	106700	140100	75500	107800	107162.58	18.31	-5187	-13060	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	198212	9.85	0.70	12	0.10	10843.00	152474.00	127000	20221117	-15.91	102000	20220928	4.71	121500	-12.10	20230127	105500	1.23	20230426	127000	-15.91	20221117	102000	4.71	20220928	0.21	Y	028260	100	185 억	33975644	N	N	5641	N	N
62	20230620	140434	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107000	-800	5	-0.74	14364928600	133913	74.62	108100	108200	106900	140100	75500	107800	107270.61	18.31	-5187	-14360	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	198583	9.87	0.70	12	0.07	10843.00	152474.00	127000	20221117	-15.75	102000	20220928	4.90	121500	-11.93	20230127	105500	1.42	20230426	127000	-15.75	20221117	102000	4.90	20220928	0.21	Y	028260	100	185 억	33975644	N	N	5641	N	N
63	20230620	130239	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107200	-600	5	-0.56	10031069100	93412	52.05	108100	108200	106900	140100	75500	107800	107385.23	18.31	-5187	-11299	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	198954	9.89	0.70	12	0.05	10843.00	152474.00	127000	20221117	-15.59	102000	20220928	5.10	121500	-11.77	20230127	105500	1.61	20230426	127000	-15.59	20221117	102000	5.10	20220928	0.21	Y	028260	100	185 억	33975644	N	N	5641	N	N
64	20230620	120505	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107100	-700	5	-0.65	9027109900	84039	46.83	108100	108200	106900	140100	75500	107800	107415.72	18.31	-5187	-9851	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	198769	9.88	0.70	12	0.05	10843.00	152474.00	127000	20221117	-15.67	102000	20220928	5.00	121500	-11.85	20230127	105500	1.52	20230426	127000	-15.67	20221117	102000	5.00	20220928	0.21	Y	028260	100	185 억	33975644	N	N	5641	N	N
65	20230620	110631	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	-500	5	-0.46	6022681700	55996	31.20	108100	108200	107100	140100	75500	107800	107555.57	18.31	-5187	-9460	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	199140	9.90	0.70	12	0.03	10843.00	152474.00	127000	20221117	-15.51	102000	20220928	5.20	121500	-11.69	20230127	105500	1.71	20230426	127000	-15.51	20221117	102000	5.20	20220928	0.21	Y	028260	100	185 억	33975644	N	N	5641	N	N
66	20230620	100738	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107500	-300	5	-0.28	3066171600	28450	15.85	108100	108200	107400	140100	75500	107800	107774.05	18.31	-5187	-7970	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	199511	9.91	0.71	12	0.02	10843.00	152474.00	127000	20221117	-15.35	102000	20220928	5.39	121500	-11.52	20230127	105500	1.90	20230426	127000	-15.35	20221117	102000	5.39	20220928	0.21	Y	028260	100	185 억	33975644	N	N	5641	N	N
67	20230620	090105	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	108100	300	2	0.28	103990900	962	0.54	108100	108100	108000	140100	75500	107800	108098.65	18.31	-5187	-259	108533	108166	107633	107266	106733	108250	107350	186	32300	100	84080	100	1	185591670	200625	9.97	0.71	12	0.00	10843.00	152474.00	127000	20221117	-14.88	102000	20220928	5.98	121500	-11.03	20230127	105500	2.46	20230426	127000	-14.88	20221117	102000	5.98	20220928	0.21	Y	028260	100	185 억	33975644	N	N	5641	N	N
68	20230619	160754	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107800	200	2	0.19	19305358900	179308	74.27	107800	108000	107100	139800	75400	107600	107665.89	18.31	0	-29998	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	200068	9.94	0.71	12	0.10	10843.00	152474.00	127000	20221117	-15.12	102000	20220928	5.69	121500	-11.28	20230127	105500	2.18	20230426	127000	-15.12	20221117	102000	5.69	20220928	0.21	Y	028260	100	185 억	33982854	N	N	5641	N	N
69	20230619	151001	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107700	100	2	0.09	17405173300	161671	66.96	107800	108000	107100	139800	75400	107600	107657.98	18.31	0	-32233	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	199882	9.93	0.71	12	0.09	10843.00	152474.00	127000	20221117	-15.20	102000	20220928	5.59	121500	-11.36	20230127	105500	2.09	20230426	127000	-15.20	20221117	102000	5.59	20220928	0.21	Y	028260	100	185 억	33982854	N	N	17400	N	N
70	20230619	140857	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107900	300	2	0.28	14028715200	130344	53.99	107800	108000	107100	139800	75400	107600	107628.39	18.31	0	-21270	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	200253	9.95	0.71	12	0.07	10843.00	152474.00	127000	20221117	-15.04	102000	20220928	5.78	121500	-11.19	20230127	105500	2.27	20230426	127000	-15.04	20221117	102000	5.78	20220928	0.21	Y	028260	100	185 억	33982854	N	N	17400	N	N
71	20230619	130528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107800	200	2	0.19	11406098800	106024	43.91	107800	108000	107100	139800	75400	107600	107580.35	18.31	0	-10611	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	200068	9.94	0.71	12	0.06	10843.00	152474.00	127000	20221117	-15.12	102000	20220928	5.69	121500	-11.28	20230127	105500	2.18	20230426	127000	-15.12	20221117	102000	5.69	20220928	0.21	Y	028260	100	185 억	33982854	N	N	17400	N	N
72	20230619	120313	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107900	300	2	0.28	8433062100	78425	32.48	107800	108000	107100	139800	75400	107600	107530.28	18.31	0	-5267	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	200253	9.95	0.71	12	0.04	10843.00	152474.00	127000	20221117	-15.04	102000	20220928	5.78	121500	-11.19	20230127	105500	2.27	20230426	127000	-15.04	20221117	102000	5.78	20220928	0.21	Y	028260	100	185 억	33982854	N	N	17400	N	N
73	20230619	110420	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107600	0	3	0.00	6336763500	58983	24.43	107800	107900	107100	139800	75400	107600	107433.73	18.31	0	-2720	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	199697	9.92	0.71	12	0.03	10843.00	152474.00	127000	20221117	-15.28	102000	20220928	5.49	121500	-11.44	20230127	105500	1.99	20230426	127000	-15.28	20221117	102000	5.49	20220928	0.21	Y	028260	100	185 억	33982854	N	N	17400	N	N
74	20230619	100524	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107400	-200	5	-0.19	3842324700	35783	14.82	107800	107900	107100	139800	75400	107600	107378.50	18.31	0	-2312	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	199325	9.91	0.70	12	0.02	10843.00	152474.00	127000	20221117	-15.43	102000	20220928	5.29	121500	-11.60	20230127	105500	1.80	20230426	127000	-15.43	20221117	102000	5.29	20220928	0.21	Y	028260	100	185 억	33982854	N	N	17400	N	N
75	20230619	090627	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107200	-400	5	-0.37	1116240900	10381	4.30	107800	107900	107100	139800	75400	107600	107527.30	18.31	0	-2917	108733	108166	107633	107066	106533	107900	106800	186	32200	100	83920	100	1	185591670	198954	9.89	0.70	12	0.01	10843.00	152474.00	127000	20221117	-15.59	102000	20220928	5.10	121500	-11.77	20230127	105500	1.61	20230426	127000	-15.59	20221117	102000	5.10	20220928	0.21	Y	028260	100	185 억	33982854	N	N	17400	N	N
76	20230616	160315	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107600	100	2	0.09	25542450100	237552	97.74	107700	108200	107100	139700	75300	107500	107523.60	18.29	152	-1156	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	199697	9.92	0.71	12	0.13	10843.00	152474.00	127000	20221117	-15.28	102000	20220928	5.49	121500	-11.44	20230127	105500	1.99	20230426	127000	-15.28	20221117	102000	5.49	20220928	0.22	Y	028260	100	185 억	33938262	N	N	17400	N	N
77	20230616	150628	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	-200	5	-0.19	16765022800	155961	64.17	107700	108200	107100	139700	75300	107500	107494.97	18.29	152	-19481	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	199140	9.90	0.70	12	0.08	10843.00	152474.00	127000	20221117	-15.51	102000	20220928	5.20	121500	-11.69	20230127	105500	1.71	20230426	127000	-15.51	20221117	102000	5.20	20220928	0.22	Y	028260	100	185 억	33938262	N	N	10491	N	N
78	20230616	140109	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107200	-300	5	-0.28	13615890700	126615	52.09	107700	108200	107100	139700	75300	107500	107537.74	18.29	152	-23196	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	198954	9.89	0.70	12	0.07	10843.00	152474.00	127000	20221117	-15.59	102000	20220928	5.10	121500	-11.77	20230127	105500	1.61	20230426	127000	-15.59	20221117	102000	5.10	20220928	0.22	Y	028260	100	185 억	33938262	N	N	10491	N	N
79	20230616	130632	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	-200	5	-0.19	12302481900	114373	47.06	107700	108200	107100	139700	75300	107500	107564.56	18.29	152	-21495	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	199140	9.90	0.70	12	0.06	10843.00	152474.00	127000	20221117	-15.51	102000	20220928	5.20	121500	-11.69	20230127	105500	1.71	20230426	127000	-15.51	20221117	102000	5.20	20220928	0.22	Y	028260	100	185 억	33938262	N	N	10491	N	N
80	20230616	120554	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	-200	5	-0.19	10451371300	97116	39.96	107700	108200	107200	139700	75300	107500	107617.40	18.29	152	-15154	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	199140	9.90	0.70	12	0.05	10843.00	152474.00	127000	20221117	-15.51	102000	20220928	5.20	121500	-11.69	20230127	105500	1.71	20230426	127000	-15.51	20221117	102000	5.20	20220928	0.22	Y	028260	100	185 억	33938262	N	N	10491	N	N
81	20230616	110644	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107400	-100	5	-0.09	8208530600	76227	31.36	107700	108200	107300	139700	75300	107500	107685.34	18.29	152	-9388	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	199325	9.91	0.70	12	0.04	10843.00	152474.00	127000	20221117	-15.43	102000	20220928	5.29	121500	-11.60	20230127	105500	1.80	20230426	127000	-15.43	20221117	102000	5.29	20220928	0.22	Y	028260	100	185 억	33938262	N	N	10491	N	N
82	20230616	100642	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107700	200	2	0.19	4688111100	43473	17.89	107700	108200	107400	139700	75300	107500	107839.60	18.29	152	1423	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	199882	9.93	0.71	12	0.02	10843.00	152474.00	127000	20221117	-15.20	102000	20220928	5.59	121500	-11.36	20230127	105500	2.09	20230426	127000	-15.20	20221117	102000	5.59	20220928	0.22	Y	028260	100	185 억	33938262	N	N	10491	N	N
83	20230616	090903	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107700	200	2	0.19	1139840500	10582	4.35	107700	108000	107400	139700	75300	107500	107715.03	18.29	152	-1562	108766	108132	107666	107032	106566	107900	106800	186	32200	100	83850	100	1	185591670	199882	9.93	0.71	12	0.01	10843.00	152474.00	127000	20221117	-15.20	102000	20220928	5.59	121500	-11.36	20230127	105500	2.09	20230426	127000	-15.20	20221117	102000	5.59	20220928	0.22	Y	028260	100	185 억	33938262	N	N	10491	N	N
84	20230615	150314	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107500	-700	5	-0.65	19907296500	185090	88.40	108300	108300	107200	140600	75800	108200	107554.68	18.27	304	-21862	109333	108766	108133	107566	106933	108450	107250	186	32400	100	84390	100	1	185591670	199511	9.91	0.71	12	0.10	10843.00	152474.00	127000	20221117	-15.35	102000	20220928	5.39	121500	-11.52	20230127	105500	1.90	20230426	127000	-15.35	20221117	102000	5.39	20220928	0.22	Y	028260	100	185 억	33905287	N	N	4938	N	N
85	20230615	141102	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	-900	5	-0.83	15725189500	146203	69.83	108300	108300	107200	140600	75800	108200	107557.23	18.27	304	-35774	109333	108766	108133	107566	106933	108450	107250	186	32400	100	84390	100	1	185591670	199140	9.90	0.70	12	0.08	10843.00	152474.00	127000	20221117	-15.51	102000	20220928	5.20	121500	-11.69	20230127	105500	1.71	20230426	127000	-15.51	20221117	102000	5.20	20220928	0.22	Y	028260	100	185 억	33905287	N	N	4938	N	N
86	20230615	130135	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107500	-700	5	-0.65	12473834400	115932	55.37	108300	108300	107200	140600	75800	108200	107596.13	18.27	304	-44180	109333	108766	108133	107566	106933	108450	107250	186	32400	100	84390	100	1	185591670	199511	9.91	0.71	12	0.06	10843.00	152474.00	127000	20221117	-15.35	102000	20220928	5.39	121500	-11.52	20230127	105500	1.90	20230426	127000	-15.35	20221117	102000	5.39	20220928	0.22	Y	028260	100	185 억	33905287	N	N	4938	N	N
87	20230615	120457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	-900	5	-0.83	10218621100	94921	45.33	108300	108300	107200	140600	75800	108200	107653.96	18.27	304	-41808	109333	108766	108133	107566	106933	108450	107250	186	32400	100	84390	100	1	185591670	199140	9.90	0.70	12	0.05	10843.00	152474.00	127000	20221117	-15.51	102000	20220928	5.20	121500	-11.69	20230127	105500	1.71	20230426	127000	-15.51	20221117	102000	5.20	20220928	0.22	Y	028260	100	185 억	33905287	N	N	4938	N	N
88	20230615	111018	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	107300	-900	5	-0.83	7494475600	69542	33.21	108300	108300	107300	140600	75800	108200	107769.05	18.27	304	-36047	109333	108766	108133	107566	106933	108450	107250	186	32400	100	84390	100	1	185591670	199140	9.90	0.70	12	0.04	10843.00	152474.00	127000	20221117	-15.51	102000	20220928	5.20	121500	-11.69	20230127	105500	1.71	20230426	127000	-15.51	20221117	102000	5.20	20220928	0.22	Y	028260	100	185 억	33905287	N	N	4938	N	N
89	20230611	184457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	110200	-500	5	-0.45	130439363300	1185130	402.91	111500	111600	109800	143900	77500	110700	110244.84	18.26	42846	-37483	111833	111266	110933	110366	110033	111100	110200	186	33200	100	86340	100	1	185591670	204522	10.16	0.72	12	0.64	10843.00	152474.00	127000	20221117	-13.23	102000	20220928	8.04	121500	-9.30	20230127	105500	4.45	20230426	127000	-13.23	20221117	102000	8.04	20220928	0.21	Y	028260	100	185 억	33892611	N	N	5796	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History