KissMeData/069960/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 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	160555	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49300	1450	2	3.03	9206453650	187952	225.77	47750	49650	47550	62200	33500	47850	48982.93	20.73	0	62218	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11537	8.01	0.24	12	0.80	6157.00	202842.00	72300	20220629	-31.81	47550	20230630	3.68	64300	-23.33	20230119	47550	3.68	20230630	71700	-31.24	20220630	47550	3.68	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	11205	N	N
3	20230630	150557	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49450	1600	2	3.34	8626171500	176187	211.64	47750	49650	47550	62200	33500	47850	48960.32	20.73	0	61582	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11573	8.03	0.24	12	0.75	6157.00	202842.00	72300	20220629	-31.60	47550	20230630	4.00	64300	-23.09	20230119	47550	4.00	20230630	71700	-31.03	20220630	47550	4.00	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	19412	N	N
4	20230630	140555	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49500	1650	2	3.45	6702383550	137286	164.91	47750	49650	47550	62200	33500	47850	48820.59	20.73	0	55323	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11584	8.04	0.24	12	0.59	6157.00	202842.00	72300	20220629	-31.54	47550	20230630	4.10	64300	-23.02	20230119	47550	4.10	20230630	71700	-30.96	20220630	47550	4.10	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	19412	N	N
5	20230630	130557	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49500	1650	2	3.45	5534065450	113674	136.55	47750	49650	47550	62200	33500	47850	48683.65	20.73	0	48639	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11584	8.04	0.24	12	0.49	6157.00	202842.00	72300	20220629	-31.54	47550	20230630	4.10	64300	-23.02	20230119	47550	4.10	20230630	71700	-30.96	20220630	47550	4.10	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	19412	N	N
6	20230630	120553	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48900	1050	2	2.19	3233625600	66922	80.39	47750	48900	47550	62200	33500	47850	48319.32	20.73	0	17842	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11444	7.94	0.24	12	0.29	6157.00	202842.00	72300	20220629	-32.37	47550	20230630	2.84	64300	-23.95	20230119	47550	2.84	20230630	71700	-31.80	20220630	47550	2.84	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	19412	N	N
7	20230630	110556	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48600	750	2	1.57	1802185500	37558	45.12	47750	48600	47550	62200	33500	47850	47984.06	20.73	0	3076	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11374	7.89	0.24	12	0.16	6157.00	202842.00	72300	20220629	-32.78	47550	20230630	2.21	64300	-24.42	20230119	47550	2.21	20230630	71700	-32.22	20220630	47550	2.21	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	19412	N	N
8	20230630	100556	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	47850	0	3	0.00	889415850	18635	22.38	47750	48150	47550	62200	33500	47850	47728.25	20.73	0	28	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11198	7.77	0.24	12	0.08	6157.00	202842.00	72300	20220629	-33.82	47550	20230630	0.63	64300	-25.58	20230119	47550	0.63	20230630	71700	-33.26	20220630	47550	0.63	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	19412	N	N
9	20230630	090557	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48000	150	2	0.31	64678550	1353	1.63	47750	48150	47700	62200	33500	47850	47803.81	20.73	0	97	49116	48482	48166	47532	47216	48325	47375	1170	14350	5000	38280	50	1	23402441	11233	7.80	0.24	12	0.01	6157.00	202842.00	72300	20220629	-33.61	47700	20230630	0.63	64300	-25.35	20230119	47700	0.63	20230630	71700	-33.05	20220630	47700	0.63	20230630	0.74	Y	069960	5000	1170 억	4851646	N	N	19412	N	N
10	20230629	160556	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	47850	-1100	5	-2.25	3987028350	82632	156.12	48600	48800	47850	63600	34300	48950	48252.23	20.91	0	-29331	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11198	7.77	0.24	12	0.35	6157.00	202842.00	72800	20220628	-34.27	47850	20230629	0.00	64300	-25.58	20230119	47850	0.00	20230629	72300	-33.82	20220629	47850	0.00	20230629	0.74	Y	069960	5000	1170 억	4893126	N	N	19412	N	N
11	20230629	150553	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	47900	-1050	5	-2.15	3478215950	72005	136.04	48600	48800	47850	63600	34300	48950	48305.20	20.91	0	-26075	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11210	7.78	0.24	12	0.31	6157.00	202842.00	72800	20220628	-34.20	47850	20230629	0.10	64300	-25.51	20230119	47850	0.10	20230629	72300	-33.75	20220629	47850	0.10	20230629	0.74	Y	069960	5000	1170 억	4893126	N	N	8201	N	N
12	20230629	140552	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48300	-650	5	-1.33	2253336950	46505	87.86	48600	48800	48200	63600	34300	48950	48453.65	20.91	0	-17060	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11303	7.84	0.24	12	0.20	6157.00	202842.00	72800	20220628	-33.65	47850	20230626	0.94	64300	-24.88	20230119	47850	0.94	20230626	72300	-33.20	20220629	47850	0.94	20230626	0.74	Y	069960	5000	1170 억	4893126	N	N	8201	N	N
13	20230629	130553	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48300	-650	5	-1.33	2013352050	41536	78.47	48600	48800	48200	63600	34300	48950	48472.46	20.91	0	-14655	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11303	7.84	0.24	12	0.18	6157.00	202842.00	72800	20220628	-33.65	47850	20230626	0.94	64300	-24.88	20230119	47850	0.94	20230626	72300	-33.20	20220629	47850	0.94	20230626	0.74	Y	069960	5000	1170 억	4893126	N	N	8201	N	N
14	20230629	120554	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48250	-700	5	-1.43	1769875300	36489	68.94	48600	48800	48200	63600	34300	48950	48504.35	20.91	0	-11876	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11292	7.84	0.24	12	0.16	6157.00	202842.00	72800	20220628	-33.72	47850	20230626	0.84	64300	-24.96	20230119	47850	0.84	20230626	72300	-33.26	20220629	47850	0.84	20230626	0.74	Y	069960	5000	1170 억	4893126	N	N	8201	N	N
15	20230629	110554	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48450	-500	5	-1.02	1351350800	27828	52.58	48600	48800	48400	63600	34300	48950	48560.83	20.91	0	-7104	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11338	7.87	0.24	12	0.12	6157.00	202842.00	72800	20220628	-33.45	47850	20230626	1.25	64300	-24.65	20230119	47850	1.25	20230626	72300	-32.99	20220629	47850	1.25	20230626	0.74	Y	069960	5000	1170 억	4893126	N	N	8201	N	N
16	20230629	100555	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48800	-150	5	-0.31	1002527300	20643	39.00	48600	48800	48450	63600	34300	48950	48565.00	20.91	0	-5407	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11420	7.93	0.24	12	0.09	6157.00	202842.00	72800	20220628	-32.97	47850	20230626	1.99	64300	-24.11	20230119	47850	1.99	20230626	72300	-32.50	20220629	47850	1.99	20230626	0.74	Y	069960	5000	1170 억	4893126	N	N	8201	N	N
17	20230629	090543	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48650	-300	5	-0.61	58733000	1208	2.28	48600	48700	48600	63600	34300	48950	48620.03	20.91	0	-522	49716	49332	48916	48532	48116	49125	48325	1170	14650	5000	39160	50	1	23402441	11385	7.90	0.24	12	0.01	6157.00	202842.00	72800	20220628	-33.17	47850	20230626	1.67	64300	-24.34	20230119	47850	1.67	20230626	72300	-32.71	20220629	47850	1.67	20230626	0.74	Y	069960	5000	1170 억	4893126	N	N	8201	N	N
18	20230628	160547	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-100	5	-0.20	2584928400	52874	126.41	49100	49300	48500	63700	34350	49050	48888.45	20.98	22	-16341	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11455	7.95	0.24	12	0.23	6157.00	202842.00	72900	20220627	-32.85	47850	20230626	2.30	64300	-23.87	20230119	47850	2.30	20230626	72800	-32.76	20220628	47850	2.30	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	8200	N	N
19	20230628	150551	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-100	5	-0.20	2278688700	46621	111.46	49100	49300	48500	63700	34350	49050	48876.87	20.98	22	-13057	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11455	7.95	0.24	12	0.20	6157.00	202842.00	72900	20220627	-32.85	47850	20230626	2.30	64300	-23.87	20230119	47850	2.30	20230626	72800	-32.76	20220628	47850	2.30	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	12461	N	N
20	20230628	140548	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-100	5	-0.20	1866190300	38209	91.35	49100	49300	48500	63700	34350	49050	48841.64	20.98	22	-9438	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11455	7.95	0.24	12	0.16	6157.00	202842.00	72900	20220627	-32.85	47850	20230626	2.30	64300	-23.87	20230119	47850	2.30	20230626	72800	-32.76	20220628	47850	2.30	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	12461	N	N
21	20230628	130550	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49000	-50	5	-0.10	1629060500	33361	79.76	49100	49300	48500	63700	34350	49050	48831.29	20.98	22	-7184	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11467	7.96	0.24	12	0.14	6157.00	202842.00	72900	20220627	-32.78	47850	20230626	2.40	64300	-23.79	20230119	47850	2.40	20230626	72800	-32.69	20220628	47850	2.40	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	12461	N	N
22	20230628	120536	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48750	-300	5	-0.61	1338219000	27403	65.52	49100	49300	48500	63700	34350	49050	48834.76	20.98	22	-6588	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11409	7.92	0.24	12	0.12	6157.00	202842.00	72900	20220627	-33.13	47850	20230626	1.88	64300	-24.18	20230119	47850	1.88	20230626	72800	-33.04	20220628	47850	1.88	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	12461	N	N
23	20230628	110553	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48600	-450	5	-0.92	962906400	19683	47.06	49100	49300	48550	63700	34350	49050	48920.71	20.98	22	-4328	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11374	7.89	0.24	12	0.08	6157.00	202842.00	72900	20220627	-33.33	47850	20230626	1.57	64300	-24.42	20230119	47850	1.57	20230626	72800	-33.24	20220628	47850	1.57	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	12461	N	N
24	20230628	100554	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49050	0	3	0.00	456409200	9292	22.22	49100	49300	49000	63700	34350	49050	49118.51	20.98	22	-113	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11479	7.97	0.24	12	0.04	6157.00	202842.00	72900	20220627	-32.72	47850	20230626	2.51	64300	-23.72	20230119	47850	2.51	20230626	72800	-32.62	20220628	47850	2.51	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	12461	N	N
25	20230628	090551	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49200	150	2	0.31	56843650	1156	2.76	49100	49300	49100	63700	34350	49050	49172.71	20.98	22	22	49383	49216	48883	48716	48383	49300	48800	1170	14675	5000	39240	50	1	23402441	11514	7.99	0.24	12	0.00	6157.00	202842.00	72900	20220627	-32.51	47850	20230626	2.82	64300	-23.48	20230119	47850	2.82	20230626	72800	-32.42	20220628	47850	2.82	20230626	0.73	Y	069960	5000	1170 억	4908871	N	N	12461	N	N
26	20230627	160550	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49050	350	2	0.72	2041810300	41809	68.94	48700	49050	48550	63300	34100	48700	48836.25	21.00	0	-5266	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11479	7.97	0.24	12	0.18	6157.00	202842.00	72900	20220627	-32.72	47850	20230626	2.51	64300	-23.72	20230119	47850	2.51	20230626	72900	-32.72	20220627	47850	2.51	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	12460	N	N
27	20230627	150554	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	250	2	0.51	1876262250	38432	63.37	48700	49050	48550	63300	34100	48700	48820.31	21.00	0	-5323	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11455	7.95	0.24	12	0.16	6157.00	202842.00	72900	20220627	-32.85	47850	20230626	2.30	64300	-23.87	20230119	47850	2.30	20230626	72900	-32.85	20220627	47850	2.30	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	19170	N	N
28	20230627	140601	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48900	200	2	0.41	1325679100	27188	44.83	48700	48950	48550	63300	34100	48700	48759.71	21.00	0	-3082	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11444	7.94	0.24	12	0.12	6157.00	202842.00	72900	20220627	-32.92	47850	20230626	2.19	64300	-23.95	20230119	47850	2.19	20230626	72900	-32.92	20220627	47850	2.19	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	19170	N	N
29	20230627	130559	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48700	0	3	0.00	1038047850	21294	35.11	48700	48950	48550	63300	34100	48700	48748.37	21.00	0	-1671	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11397	7.91	0.24	12	0.09	6157.00	202842.00	72900	20220627	-33.20	47850	20230626	1.78	64300	-24.26	20230119	47850	1.78	20230626	72900	-33.20	20220627	47850	1.78	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	19170	N	N
30	20230627	120601	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48750	50	2	0.10	884355500	18140	29.91	48700	48950	48550	63300	34100	48700	48751.68	21.00	0	-1095	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11409	7.92	0.24	12	0.08	6157.00	202842.00	72900	20220627	-33.13	47850	20230626	1.88	64300	-24.18	20230119	47850	1.88	20230626	72900	-33.13	20220627	47850	1.88	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	19170	N	N
31	20230627	110603	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48800	100	2	0.21	744551100	15275	25.19	48700	48950	48550	63300	34100	48700	48743.12	21.00	0	61	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11420	7.93	0.24	12	0.07	6157.00	202842.00	72900	20220627	-33.06	47850	20230626	1.99	64300	-24.11	20230119	47850	1.99	20230626	72900	-33.06	20220627	47850	1.99	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	19170	N	N
32	20230627	100547	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48750	50	2	0.10	381428700	7816	12.89	48700	48950	48550	63300	34100	48700	48801.01	21.00	0	2255	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11409	7.92	0.24	12	0.03	6157.00	202842.00	72900	20220627	-33.13	47850	20230626	1.88	64300	-24.18	20230119	47850	1.88	20230626	72900	-33.13	20220627	47850	1.88	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	19170	N	N
33	20230627	090551	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48800	100	2	0.21	59675450	1225	2.02	48700	48800	48550	63300	34100	48700	48714.65	21.00	0	509	49333	49016	48433	48116	47533	49175	48275	1170	14600	5000	38960	50	1	23402441	11420	7.93	0.24	12	0.01	6157.00	202842.00	72900	20220627	-33.06	47850	20230626	1.99	64300	-24.11	20230119	47850	1.99	20230626	72900	-33.06	20220627	47850	1.99	20230626	0.74	Y	069960	5000	1170 억	4914210	N	N	19170	N	N
34	20230626	160548	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48700	250	2	0.52	2928526250	60633	93.03	48050	48750	47850	62900	33950	48450	48298.21	21.00	0	-5538	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11397	7.91	0.24	12	0.26	6157.00	202842.00	72900	20220627	-33.20	47850	20230626	1.78	64300	-24.26	20230119	47850	1.78	20230626	72900	-33.20	20220627	47850	1.78	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19170	N	N
35	20230626	150553	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48700	250	2	0.52	2817323300	58350	89.53	48050	48750	47850	62900	33950	48450	48283.18	21.00	0	-5880	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11397	7.91	0.24	12	0.25	6157.00	202842.00	72900	20220627	-33.20	47850	20230626	1.78	64300	-24.26	20230119	47850	1.78	20230626	72900	-33.20	20220627	47850	1.78	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19938	N	N
36	20230626	140553	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48500	50	2	0.10	2292048550	47540	72.94	48050	48500	47850	62900	33950	48450	48213.05	21.00	0	-4585	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11350	7.88	0.24	12	0.20	6157.00	202842.00	72900	20220627	-33.47	47850	20230626	1.36	64300	-24.57	20230119	47850	1.36	20230626	72900	-33.47	20220627	47850	1.36	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19938	N	N
37	20230626	130551	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48250	-200	5	-0.41	1819726650	37778	57.96	48050	48400	47850	62900	33950	48450	48168.95	21.00	0	-3923	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11292	7.84	0.24	12	0.16	6157.00	202842.00	72900	20220627	-33.81	47850	20230626	0.84	64300	-24.96	20230119	47850	0.84	20230626	72900	-33.81	20220627	47850	0.84	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19938	N	N
38	20230626	120549	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48250	-200	5	-0.41	1526528350	31708	48.65	48050	48300	47850	62900	33950	48450	48143.32	21.00	0	-4122	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11292	7.84	0.24	12	0.14	6157.00	202842.00	72900	20220627	-33.81	47850	20230626	0.84	64300	-24.96	20230119	47850	0.84	20230626	72900	-33.81	20220627	47850	0.84	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19938	N	N
39	20230626	110549	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48150	-300	5	-0.62	1195016100	24834	38.10	48050	48300	47850	62900	33950	48450	48120.16	21.00	0	-3393	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11268	7.82	0.24	12	0.11	6157.00	202842.00	72900	20220627	-33.95	47850	20230626	0.63	64300	-25.12	20230119	47850	0.63	20230626	72900	-33.95	20220627	47850	0.63	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19938	N	N
40	20230626	100549	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48250	-200	5	-0.41	776876100	16163	24.80	48050	48300	47850	62900	33950	48450	48065.09	21.00	0	-1685	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11292	7.84	0.24	12	0.07	6157.00	202842.00	72900	20220627	-33.81	47850	20230626	0.84	64300	-24.96	20230119	47850	0.84	20230626	72900	-33.81	20220627	47850	0.84	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19938	N	N
41	20230626	090551	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48050	-400	5	-0.83	136016800	2827	4.34	48050	48300	48050	62900	33950	48450	48113.48	21.00	0	-150	49650	49050	48650	48050	47650	48850	47850	1170	14475	5000	38760	50	1	23402441	11245	7.80	0.24	12	0.01	6157.00	202842.00	72900	20220627	-34.09	48050	20230626	0.00	64300	-25.27	20230119	48050	0.00	20230626	72900	-34.09	20220627	48050	0.00	20230626	0.72	Y	069960	5000	1170 억	4915438	N	N	19938	N	N
42	20230623	165813	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48450	-400	5	-0.82	3148260950	64836	67.80	49250	49250	48250	63500	34200	48850	48557.64	21.06	0	-17029	49350	49100	48950	48700	48550	49025	48625	1170	14650	5000	39080	50	1	23402441	11338	7.87	0.24	12	0.28	6157.00	202842.00	73900	20220622	-34.44	48250	20230623	0.41	64300	-24.65	20230119	48250	0.41	20230623	72900	-33.54	20220627	48250	0.41	20230623	0.72	Y	069960	5000	1170 억	4928220	N	N	19641	N	N
43	20230623	140452	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48400	-450	5	-0.92	2765261250	56927	59.53	49250	49250	48250	63500	34200	48850	48575.57	21.06	0	-15158	49350	49100	48950	48700	48550	49025	48625	1170	14650	5000	39080	50	1	23402441	11327	7.86	0.24	12	0.24	6157.00	202842.00	73900	20220622	-34.51	48250	20230623	0.31	64300	-24.73	20230119	48250	0.31	20230623	72900	-33.61	20220627	48250	0.31	20230623	0.72	Y	069960	5000	1170 억	4928220	N	N	28506	N	N
44	20230622	160918	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48850	-250	5	-0.51	4613682650	94327	53.92	49200	49200	48800	63800	34400	49100	48912.39	21.19	22	-40022	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11432	7.93	0.24	12	0.40	6157.00	202842.00	73900	20220622	-33.90	48800	20230622	0.10	64300	-24.03	20230119	48800	0.10	20230622	73900	-33.90	20220622	48800	0.10	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	28506	N	N
45	20230622	150445	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48800	-300	5	-0.61	4021796750	82208	47.00	49200	49200	48800	63800	34400	49100	48922.17	21.19	22	-35750	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11420	7.93	0.24	12	0.35	6157.00	202842.00	73900	20220622	-33.96	48800	20230622	0.00	64300	-24.11	20230119	48800	0.00	20230622	73900	-33.96	20220622	48800	0.00	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	44873	N	N
46	20230622	140552	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48800	-300	5	-0.61	3484586700	71209	40.71	49200	49200	48800	63800	34400	49100	48934.60	21.19	22	-31268	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11420	7.93	0.24	12	0.30	6157.00	202842.00	73900	20220622	-33.96	48800	20230622	0.00	64300	-24.11	20230119	48800	0.00	20230622	73900	-33.96	20220622	48800	0.00	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	44873	N	N
47	20230622	130618	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48800	-300	5	-0.61	2656573750	54254	31.02	49200	49200	48800	63800	34400	49100	48965.45	21.19	22	-24888	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11420	7.93	0.24	12	0.23	6157.00	202842.00	73900	20220622	-33.96	48800	20230622	0.00	64300	-24.11	20230119	48800	0.00	20230622	73900	-33.96	20220622	48800	0.00	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	44873	N	N
48	20230622	120623	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	2076728850	42392	24.23	49200	49200	48850	63800	34400	49100	48988.66	21.19	22	-19780	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11455	7.95	0.24	12	0.18	6157.00	202842.00	73900	20220622	-33.76	48850	20230622	0.20	64300	-23.87	20230119	48850	0.20	20230622	73900	-33.76	20220622	48850	0.20	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	44873	N	N
49	20230622	110748	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	1786865700	36473	20.85	49200	49200	48850	63800	34400	49100	48991.42	21.19	22	-17757	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11455	7.95	0.24	12	0.16	6157.00	202842.00	73900	20220622	-33.76	48850	20230622	0.20	64300	-23.87	20230119	48850	0.20	20230622	73900	-33.76	20220622	48850	0.20	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	44873	N	N
50	20230622	100937	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49050	-50	5	-0.10	939827250	19188	10.97	49200	49200	48850	63800	34400	49100	48979.85	21.19	22	-7483	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11479	7.97	0.24	12	0.08	6157.00	202842.00	73900	20220622	-33.63	48850	20230622	0.41	64300	-23.72	20230119	48850	0.41	20230622	73900	-33.63	20220622	48850	0.41	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	44873	N	N
51	20230622	090745	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	142173450	2900	1.66	49200	49200	48900	63800	34400	49100	49024.91	21.19	22	-1517	51633	50366	49733	48466	47833	50050	48150	1170	14700	5000	39280	50	1	23402441	11455	7.95	0.24	12	0.01	6157.00	202842.00	73900	20220622	-33.76	48900	20230622	0.10	64300	-23.87	20230119	48900	0.10	20230622	73900	-33.76	20220622	48900	0.10	20230622	0.70	Y	069960	5000	1170 억	4958532	N	N	44873	N	N
52	20230621	160438	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49100	-1600	5	-3.16	8634700650	174451	561.73	50900	51000	49100	65900	35500	50700	49496.61	21.24	22	-60574	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	50	1	23402441	11491	7.97	0.24	12	0.75	6157.00	202842.00	73900	20220620	-33.56	49100	20230621	0.00	64300	-23.64	20230119	49100	0.00	20230621	73900	-33.56	20220622	49100	0.00	20230621	0.68	Y	069960	5000	1170 억	4971618	N	N	44873	N	N
53	20230621	150240	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49250	-1450	5	-2.86	7747460400	156405	503.62	50900	51000	49150	65900	35500	50700	49534.61	21.24	22	-52492	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	50	1	23402441	11526	8.00	0.24	12	0.67	6157.00	202842.00	73900	20220620	-33.36	49150	20230621	0.20	64300	-23.41	20230119	49150	0.20	20230621	73900	-33.36	20220622	49150	0.20	20230621	0.68	Y	069960	5000	1170 억	4971618	N	N	4169	N	N
54	20230621	140953	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49250	-1450	5	-2.86	6356351550	128148	412.64	50900	51000	49200	65900	35500	50700	49601.64	21.24	22	-37858	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	50	1	23402441	11526	8.00	0.24	12	0.55	6157.00	202842.00	73900	20220620	-33.36	49200	20230621	0.10	64300	-23.41	20230119	49200	0.10	20230621	73900	-33.36	20220622	49200	0.10	20230621	0.68	Y	069960	5000	1170 억	4971618	N	N	4169	N	N
55	20230621	130429	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49550	-1150	5	-2.27	4994055500	100567	323.82	50900	51000	49300	65900	35500	50700	49658.99	21.24	22	-29931	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	50	1	23402441	11596	8.05	0.24	12	0.43	6157.00	202842.00	73900	20220620	-32.95	49300	20230621	0.51	64300	-22.94	20230119	49300	0.51	20230621	73900	-32.95	20220622	49300	0.51	20230621	0.68	Y	069960	5000	1170 억	4971618	N	N	4169	N	N
56	20230621	120806	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49500	-1200	5	-2.37	4694634550	94526	304.37	50900	51000	49300	65900	35500	50700	49665.01	21.24	22	-29218	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	50	1	23402441	11584	8.04	0.24	12	0.40	6157.00	202842.00	73900	20220620	-33.02	49300	20230621	0.41	64300	-23.02	20230119	49300	0.41	20230621	73900	-33.02	20220622	49300	0.41	20230621	0.68	Y	069960	5000	1170 억	4971618	N	N	4169	N	N
57	20230621	110250	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49400	-1300	5	-2.56	4177147350	84064	270.69	50900	51000	49300	65900	35500	50700	49690.09	21.24	22	-22633	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	50	1	23402441	11561	8.02	0.24	12	0.36	6157.00	202842.00	73900	20220620	-33.15	49300	20230621	0.20	64300	-23.17	20230119	49300	0.20	20230621	73900	-33.15	20220622	49300	0.20	20230621	0.68	Y	069960	5000	1170 억	4971618	N	N	4169	N	N
58	20230621	100127	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	49650	-1050	5	-2.07	2013125600	40283	129.71	50900	51000	49300	65900	35500	50700	49974.57	21.24	22	-7700	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	50	1	23402441	11619	8.06	0.24	12	0.17	6157.00	202842.00	73900	20220620	-32.81	49300	20230621	0.71	64300	-22.78	20230119	49300	0.71	20230621	73900	-32.81	20220622	49300	0.71	20230621	0.68	Y	069960	5000	1170 억	4971618	N	N	4169	N	N
59	20230621	090428	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	-100	5	-0.20	89133000	1761	5.67	50900	51000	50500	65900	35500	50700	50614.99	21.24	22	-1522	51500	51100	50900	50500	50300	51000	50400	1170	15200	5000	40560	100	1	23402441	11842	8.22	0.25	12	0.01	6157.00	202842.00	73900	20220620	-31.53	50300	20230427	0.60	64300	-21.31	20230119	50300	0.60	20230427	73900	-31.53	20220622	50300	0.60	20230427	0.68	Y	069960	5000	1170 억	4971618	N	N	4169	N	N
60	20230620	161025	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	0	3	0.00	1576945700	30998	85.38	50700	51300	50700	65900	35500	50700	50872.50	21.28	22	-9151	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11865	8.23	0.25	12	0.13	6157.00	202842.00	75600	20220617	-32.94	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	73900	-31.39	20220620	50300	0.80	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	4169	N	N
61	20230620	150504	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	0	3	0.00	1428140000	28064	77.29	50700	51300	50700	65900	35500	50700	50888.68	21.28	22	-7852	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11865	8.23	0.25	12	0.12	6157.00	202842.00	75600	20220617	-32.94	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	73900	-31.39	20220620	50300	0.80	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	10337	N	N
62	20230620	140556	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50800	100	2	0.20	1267091300	24890	68.55	50700	51300	50700	65900	35500	50700	50907.65	21.28	22	-6672	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11888	8.25	0.25	12	0.11	6157.00	202842.00	75600	20220617	-32.80	50300	20230427	0.99	64300	-21.00	20230119	50300	0.99	20230427	73900	-31.26	20220620	50300	0.99	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	10337	N	N
63	20230620	130253	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50800	100	2	0.20	984865400	19329	53.24	50700	51300	50700	65900	35500	50700	50952.73	21.28	22	-5176	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11888	8.25	0.25	12	0.08	6157.00	202842.00	75600	20220617	-32.80	50300	20230427	0.99	64300	-21.00	20230119	50300	0.99	20230427	73900	-31.26	20220620	50300	0.99	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	10337	N	N
64	20230620	120430	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50800	100	2	0.20	886995300	17403	47.93	50700	51300	50700	65900	35500	50700	50967.95	21.28	22	-5247	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11888	8.25	0.25	12	0.07	6157.00	202842.00	75600	20220617	-32.80	50300	20230427	0.99	64300	-21.00	20230119	50300	0.99	20230427	73900	-31.26	20220620	50300	0.99	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	10337	N	N
65	20230620	110909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50900	200	2	0.39	783825100	15373	42.34	50700	51300	50700	65900	35500	50700	50987.13	21.28	22	-4767	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11912	8.27	0.25	12	0.07	6157.00	202842.00	75600	20220617	-32.67	50300	20230427	1.19	64300	-20.84	20230119	50300	1.19	20230427	73900	-31.12	20220620	50300	1.19	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	10337	N	N
66	20230620	100259	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50900	200	2	0.39	511932100	10026	27.61	50700	51300	50700	65900	35500	50700	51060.45	21.28	22	-1843	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11912	8.27	0.25	12	0.04	6157.00	202842.00	75600	20220617	-32.67	50300	20230427	1.19	64300	-20.84	20230119	50300	1.19	20230427	73900	-31.12	20220620	50300	1.19	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	10337	N	N
67	20230620	090438	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51000	300	2	0.59	44523700	875	2.41	50700	51100	50700	65900	35500	50700	50884.23	21.28	22	67	51300	51000	50800	50500	50300	50900	50400	1170	15200	5000	40560	100	1	23402441	11935	8.28	0.25	12	0.00	6157.00	202842.00	75600	20220617	-32.54	50300	20230427	1.39	64300	-20.68	20230119	50300	1.39	20230427	73900	-30.99	20220620	50300	1.39	20230427	0.66	Y	069960	5000	1170 억	4979531	N	N	10337	N	N
68	20230619	160106	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	-300	5	-0.59	1840005000	36202	36.62	50900	51100	50600	66300	35700	51000	50826.44	21.34	0	-14544	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11865	8.23	0.25	12	0.15	6157.00	202842.00	77200	20220616	-34.33	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	73900	-31.39	20220620	50300	0.80	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	10337	N	N
69	20230619	150258	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	-400	5	-0.78	1588310500	31237	31.60	50900	51100	50600	66300	35700	51000	50847.09	21.34	0	-12391	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11842	8.22	0.25	12	0.13	6157.00	202842.00	77200	20220616	-34.46	50300	20230427	0.60	64300	-21.31	20230119	50300	0.60	20230427	73900	-31.53	20220620	50300	0.60	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	28742	N	N
70	20230619	140719	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	-400	5	-0.78	1309786900	25742	26.04	50900	51100	50600	66300	35700	51000	50881.32	21.34	0	-9536	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11842	8.22	0.25	12	0.11	6157.00	202842.00	77200	20220616	-34.46	50300	20230427	0.60	64300	-21.31	20230119	50300	0.60	20230427	73900	-31.53	20220620	50300	0.60	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	28742	N	N
71	20230619	130301	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	981945900	19282	19.51	50900	51100	50800	66300	35700	51000	50925.52	21.34	0	-6164	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11888	8.25	0.25	12	0.08	6157.00	202842.00	77200	20220616	-34.20	50300	20230427	0.99	64300	-21.00	20230119	50300	0.99	20230427	73900	-31.26	20220620	50300	0.99	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	28742	N	N
72	20230619	120852	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	929134200	18243	18.45	50900	51100	50800	66300	35700	51000	50931.00	21.34	0	-5732	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11912	8.27	0.25	12	0.08	6157.00	202842.00	77200	20220616	-34.07	50300	20230427	1.19	64300	-20.84	20230119	50300	1.19	20230427	73900	-31.12	20220620	50300	1.19	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	28742	N	N
73	20230619	110904	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	859462600	16873	17.07	50900	51100	50800	66300	35700	51000	50937.15	21.34	0	-5260	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11912	8.27	0.25	12	0.07	6157.00	202842.00	77200	20220616	-34.07	50300	20230427	1.19	64300	-20.84	20230119	50300	1.19	20230427	73900	-31.12	20220620	50300	1.19	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	28742	N	N
74	20230619	100200	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	530124800	10401	10.52	50900	51100	50800	66300	35700	51000	50968.64	21.34	0	-3517	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11912	8.27	0.25	12	0.04	6157.00	202842.00	77200	20220616	-34.07	50300	20230427	1.19	64300	-20.84	20230119	50300	1.19	20230427	73900	-31.12	20220620	50300	1.19	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	28742	N	N
75	20230619	090840	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	82028400	1612	1.63	50900	51000	50800	66300	35700	51000	50886.10	21.34	0	-84	51800	51400	50900	50500	50000	51600	50700	1170	15300	5000	40800	100	1	23402441	11888	8.25	0.25	12	0.01	6157.00	202842.00	77200	20220616	-34.20	50300	20230427	0.99	64300	-21.00	20230119	50300	0.99	20230427	73900	-31.26	20220620	50300	0.99	20230427	0.65	Y	069960	5000	1170 억	4993451	N	N	28742	N	N
76	20230616	160407	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51000	400	2	0.79	5004454200	98652	146.17	50600	51300	50400	65700	35500	50600	50728.18	21.40	22	629	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11935	8.28	0.25	12	0.42	6157.00	202842.00	77200	20220616	-33.94	50300	20230427	1.39	64300	-20.68	20230119	50300	1.39	20230427	77200	-33.94	20220616	50300	1.39	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	28742	N	N
77	20230616	150901	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50900	300	2	0.59	4138067500	81660	121.00	50600	51300	50400	65700	35500	50600	50674.35	21.40	22	-5515	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11912	8.27	0.25	12	0.35	6157.00	202842.00	77200	20220616	-34.07	50300	20230427	1.19	64300	-20.84	20230119	50300	1.19	20230427	77200	-34.07	20220616	50300	1.19	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	14829	N	N
78	20230616	140332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	100	2	0.20	3225552300	63677	94.35	50600	51300	50400	65700	35500	50600	50654.90	21.40	22	-11523	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11865	8.23	0.25	12	0.27	6157.00	202842.00	77200	20220616	-34.33	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	77200	-34.33	20220616	50300	0.80	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	14829	N	N
79	20230616	130928	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	0	3	0.00	2419414600	47761	70.77	50600	51300	50400	65700	35500	50600	50656.70	21.40	22	-11815	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11842	8.22	0.25	12	0.20	6157.00	202842.00	77200	20220616	-34.46	50300	20230427	0.60	64300	-21.31	20230119	50300	0.60	20230427	77200	-34.46	20220616	50300	0.60	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	14829	N	N
80	20230616	120122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50400	-200	5	-0.40	1998704500	39428	58.42	50600	51300	50400	65700	35500	50600	50692.52	21.40	22	-8777	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11795	8.19	0.25	12	0.17	6157.00	202842.00	77200	20220616	-34.72	50300	20230427	0.20	64300	-21.62	20230119	50300	0.20	20230427	77200	-34.72	20220616	50300	0.20	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	14829	N	N
81	20230616	110319	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50500	-100	5	-0.20	1377304800	27113	40.17	50600	51300	50500	65700	35500	50600	50798.69	21.40	22	-4263	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11818	8.20	0.25	12	0.12	6157.00	202842.00	77200	20220616	-34.59	50300	20230427	0.40	64300	-21.46	20230119	50300	0.40	20230427	77200	-34.59	20220616	50300	0.40	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	14829	N	N
82	20230616	100332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50900	300	2	0.59	785226000	15415	22.84	50600	51300	50600	65700	35500	50600	50939.09	21.40	22	1290	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11912	8.27	0.25	12	0.07	6157.00	202842.00	77200	20220616	-34.07	50300	20230427	1.19	64300	-20.84	20230119	50300	1.19	20230427	77200	-34.07	20220616	50300	1.19	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	14829	N	N
83	20230616	090155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	100	2	0.20	32011500	632	0.94	50600	50700	50600	65700	35500	50600	50651.11	21.40	22	-120	51733	51166	50833	50266	49933	51000	50100	1170	15100	5000	40480	100	1	23402441	11865	8.23	0.25	12	0.00	6157.00	202842.00	77200	20220616	-34.33	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	77200	-34.33	20220616	50300	0.80	20230427	0.66	Y	069960	5000	1170 억	5007640	N	N	14829	N	N
84	20230615	150528	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	-700	5	-1.36	2864281900	56456	110.38	51200	51400	50500	66600	36000	51300	50734.77	21.51	44	-19383	51900	51600	51100	50800	50300	51750	50950	1170	15300	5000	41040	100	1	23402441	11842	8.22	0.25	12	0.24	6157.00	202842.00	77900	20220614	-35.04	50300	20230427	0.60	64300	-21.31	20230119	50300	0.60	20230427	77200	-34.46	20220616	50300	0.60	20230427	0.65	Y	069960	5000	1170 억	5034612	N	N	8738	N	N
85	20230615	140606	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	-600	5	-1.17	2537946400	50018	97.79	51200	51400	50500	66600	36000	51300	50740.66	21.51	44	-16777	51900	51600	51100	50800	50300	51750	50950	1170	15300	5000	41040	100	1	23402441	11865	8.23	0.25	12	0.21	6157.00	202842.00	77900	20220614	-34.92	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	77200	-34.33	20220616	50300	0.80	20230427	0.65	Y	069960	5000	1170 억	5034612	N	N	8738	N	N
86	20230615	130117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	-600	5	-1.17	2220232300	43743	85.52	51200	51400	50500	66600	36000	51300	50756.29	21.51	44	-13876	51900	51600	51100	50800	50300	51750	50950	1170	15300	5000	41040	100	1	23402441	11865	8.23	0.25	12	0.19	6157.00	202842.00	77900	20220614	-34.92	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	77200	-34.33	20220616	50300	0.80	20230427	0.65	Y	069960	5000	1170 억	5034612	N	N	8738	N	N
87	20230615	121015	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	-600	5	-1.17	1865713800	36741	71.83	51200	51400	50500	66600	36000	51300	50780.16	21.51	44	-13267	51900	51600	51100	50800	50300	51750	50950	1170	15300	5000	41040	100	1	23402441	11865	8.23	0.25	12	0.16	6157.00	202842.00	77900	20220614	-34.92	50300	20230427	0.80	64300	-21.15	20230119	50300	0.80	20230427	77200	-34.33	20220616	50300	0.80	20230427	0.65	Y	069960	5000	1170 억	5034612	N	N	8738	N	N
88	20230615	110618	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	-700	5	-1.36	996678700	19556	38.23	51200	51400	50600	66600	36000	51300	50965.37	21.51	44	-7676	51900	51600	51100	50800	50300	51750	50950	1170	15300	5000	41040	100	1	23402441	11842	8.22	0.25	12	0.08	6157.00	202842.00	77900	20220614	-35.04	50300	20230427	0.60	64300	-21.31	20230119	50300	0.60	20230427	77200	-34.46	20220616	50300	0.60	20230427	0.65	Y	069960	5000	1170 억	5034612	N	N	8738	N	N
89	20230611	184857	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51900	400	2	0.78	3438477400	66569	110.22	51700	51900	51100	66900	36100	51500	51650.90	21.56	-14958	-7270	52033	51766	51333	51066	50633	51550	50850	1170	15400	5000	41200	100	1	23402441	12146	8.43	0.26	12	0.28	6157.00	202842.00	80500	20220608	-35.53	50300	20230427	3.18	64300	-19.28	20230119	50300	3.18	20230427	80400	-35.45	20220609	50300	3.18	20230427	0.67	Y	069960	5000	1170 억	5046530	N	N	15673	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History