KissMeData/071840/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160557	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9950	-170	5	-1.68	211463680	21217	21.09	10080	10120	9930	13150	7090	10120	9966.71	3.55	0	-1772	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2349	-0.44	0.18	12	0.09	-22361.00	55658.00	17300	20220721	-42.49	9690	20230629	2.68	15310	-35.01	20230202	9690	2.68	20230629	17300	-42.49	20220721	9690	2.68	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
3	20230630	150600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9950	-170	5	-1.68	178326480	17886	17.78	10080	10120	9930	13150	7090	10120	9970.17	3.55	0	-1539	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2349	-0.44	0.18	12	0.08	-22361.00	55658.00	17300	20220721	-42.49	9690	20230629	2.68	15310	-35.01	20230202	9690	2.68	20230629	17300	-42.49	20220721	9690	2.68	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
4	20230630	140558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9970	-150	5	-1.48	117503380	11775	11.71	10080	10120	9940	13150	7090	10120	9979.06	3.55	0	-413	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2354	-0.45	0.18	12	0.05	-22361.00	55658.00	17300	20220721	-42.37	9690	20230629	2.89	15310	-34.88	20230202	9690	2.89	20230629	17300	-42.37	20220721	9690	2.89	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
5	20230630	130600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9950	-170	5	-1.68	88357840	8847	8.79	10080	10120	9950	13150	7090	10120	9987.32	3.55	0	-348	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2349	-0.44	0.18	12	0.04	-22361.00	55658.00	17300	20220721	-42.49	9690	20230629	2.68	15310	-35.01	20230202	9690	2.68	20230629	17300	-42.49	20220721	9690	2.68	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
6	20230630	120556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9960	-160	5	-1.58	53857750	5381	5.35	10080	10120	9960	13150	7090	10120	10008.87	3.55	0	-1013	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2351	-0.45	0.18	12	0.02	-22361.00	55658.00	17300	20220721	-42.43	9690	20230629	2.79	15310	-34.94	20230202	9690	2.79	20230629	17300	-42.43	20220721	9690	2.79	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
7	20230630	110559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-140	5	-1.38	44223020	4416	4.39	10080	10120	9960	13150	7090	10120	10014.27	3.55	0	-1011	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2356	-0.45	0.18	12	0.02	-22361.00	55658.00	17300	20220721	-42.31	9690	20230629	2.99	15310	-34.81	20230202	9690	2.99	20230629	17300	-42.31	20220721	9690	2.99	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
8	20230630	100559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10010	-110	5	-1.09	32589340	3253	3.23	10080	10120	9960	13150	7090	10120	10018.24	3.55	0	-892	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2363	-0.45	0.18	12	0.01	-22361.00	55658.00	17300	20220721	-42.14	9690	20230629	3.30	15310	-34.62	20230202	9690	3.30	20230629	17300	-42.14	20220721	9690	3.30	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
9	20230630	090600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10010	-110	5	-1.09	3381970	338	0.34	10080	10080	10000	13150	7090	10120	10005.83	3.55	0	-12	10460	10290	9990	9820	9520	10375	9905	1180	3030	5000	7080	10	1	23607712	2363	-0.45	0.18	12	0.00	-22361.00	55658.00	17300	20220721	-42.14	9690	20230629	3.30	15310	-34.62	20230202	9690	3.30	20230629	17300	-42.14	20220721	9690	3.30	20230629	0.59	N	071840	5000	1180 억	838135	N	N	3	N	N
10	20230629	160559	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10120	140	2	1.40	995435510	100586	399.44	9980	10160	9690	12970	6990	9980	9896.14	3.59	0	-8328	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2389	-0.45	0.18	12	0.43	-22361.00	55658.00	17400	20220628	-41.84	9690	20230629	4.44	15310	-33.90	20230202	9690	4.44	20230629	17300	-41.50	20220721	9690	4.44	20230629	0.60	N	071840	5000	1180 억	846813	N	N	3	N	N
11	20230629	150555	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10000	20	2	0.20	948997120	95973	381.12	9980	10160	9690	12970	6990	9980	9888.17	3.59	0	-7996	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2361	-0.45	0.18	12	0.41	-22361.00	55658.00	17400	20220628	-42.53	9690	20230629	3.20	15310	-34.68	20230202	9690	3.20	20230629	17300	-42.20	20220721	9690	3.20	20230629	0.60	N	071840	5000	1180 억	846813	N	N	1	N	N
12	20230629	140555	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	9720	-260	5	-2.61	687692930	69699	276.78	9980	10050	9690	12970	6990	9980	9866.61	3.59	0	-4614	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2295	-0.43	0.17	12	0.30	-22361.00	55658.00	17400	20220628	-44.14	9690	20230629	0.31	15310	-36.51	20230202	9690	0.31	20230629	17300	-43.82	20220721	9690	0.31	20230629	0.60	N	071840	5000	1180 억	846813	N	N	1	N	N
13	20230629	130555	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	9830	-150	5	-1.50	481719830	48637	193.14	9980	10050	9790	12970	6990	9980	9904.39	3.59	0	-4680	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2321	-0.44	0.18	12	0.21	-22361.00	55658.00	17400	20220628	-43.51	9790	20230629	0.41	15310	-35.79	20230202	9790	0.41	20230629	17300	-43.18	20220721	9790	0.41	20230629	0.60	N	071840	5000	1180 억	846813	N	N	1	N	N
14	20230629	120556	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	9900	-80	5	-0.80	275517230	27681	109.92	9980	10050	9880	12970	6990	9980	9953.30	3.59	0	-3511	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2337	-0.44	0.18	12	0.12	-22361.00	55658.00	17400	20220628	-43.10	9880	20230629	0.20	15310	-35.34	20230202	9880	0.20	20230629	17300	-42.77	20220721	9880	0.20	20230629	0.60	N	071840	5000	1180 억	846813	N	N	1	N	N
15	20230629	110557	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	9970	-10	5	-0.10	163076120	16342	64.90	9980	10050	9940	12970	6990	9980	9978.96	3.59	0	-2462	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2354	-0.45	0.18	12	0.07	-22361.00	55658.00	17400	20220628	-42.70	9940	20230629	0.30	15310	-34.88	20230202	9940	0.30	20230629	17300	-42.37	20220721	9940	0.30	20230629	0.60	N	071840	5000	1180 억	846813	N	N	1	N	N
16	20230629	100558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	20	2	0.20	79729100	7974	31.67	9980	10050	9970	12970	6990	9980	9998.63	3.59	0	-1446	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2361	-0.45	0.18	12	0.03	-22361.00	55658.00	17400	20220628	-42.53	9940	20230626	0.60	15310	-34.68	20230202	9940	0.60	20230626	17300	-42.20	20220721	9940	0.60	20230626	0.60	N	071840	5000	1180 억	846813	N	N	1	N	N
17	20230629	090546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	20	2	0.20	1886330	189	0.75	9980	10000	9980	12970	6990	9980	9980.58	3.59	0	-19	10140	10060	10010	9930	9880	10035	9905	1180	2990	5000	6980	10	1	23607712	2361	-0.45	0.18	12	0.00	-22361.00	55658.00	17400	20220628	-42.53	9940	20230626	0.60	15310	-34.68	20230202	9940	0.60	20230626	17300	-42.20	20220721	9940	0.60	20230626	0.60	N	071840	5000	1180 억	846813	N	N	1	N	N
18	20230628	160550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-90	5	-0.89	241295330	24151	88.17	10070	10090	9960	13090	7050	10070	9991.13	3.61	0	-5427	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2356	-0.45	0.18	12	0.10	-22361.00	55658.00	17550	20220627	-43.13	9940	20230626	0.40	15310	-34.81	20230202	9940	0.40	20230626	17400	-42.64	20220628	9940	0.40	20230626	0.61	N	071840	5000	1180 억	852284	N	N	1	N	N
19	20230628	150554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-90	5	-0.89	222974720	22316	81.47	10070	10090	9960	13090	7050	10070	9991.70	3.61	0	-4388	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2356	-0.45	0.18	12	0.09	-22361.00	55658.00	17550	20220627	-43.13	9940	20230626	0.40	15310	-34.81	20230202	9940	0.40	20230626	17400	-42.64	20220628	9940	0.40	20230626	0.61	N	071840	5000	1180 억	852284	N	N	44	N	N
20	20230628	140551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-90	5	-0.89	198041140	19819	72.36	10070	10090	9960	13090	7050	10070	9992.49	3.61	0	-4009	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2356	-0.45	0.18	12	0.08	-22361.00	55658.00	17550	20220627	-43.13	9940	20230626	0.40	15310	-34.81	20230202	9940	0.40	20230626	17400	-42.64	20220628	9940	0.40	20230626	0.61	N	071840	5000	1180 억	852284	N	N	44	N	N
21	20230628	130552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	-70	5	-0.70	165597040	16569	60.49	10070	10090	9960	13090	7050	10070	9994.39	3.61	0	-2676	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2361	-0.45	0.18	12	0.07	-22361.00	55658.00	17550	20220627	-43.02	9940	20230626	0.60	15310	-34.68	20230202	9940	0.60	20230626	17400	-42.53	20220628	9940	0.60	20230626	0.61	N	071840	5000	1180 억	852284	N	N	44	N	N
22	20230628	120540	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-80	5	-0.79	147491130	14756	53.87	10070	10090	9960	13090	7050	10070	9995.33	3.61	0	-2218	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2358	-0.45	0.18	12	0.06	-22361.00	55658.00	17550	20220627	-43.08	9940	20230626	0.50	15310	-34.75	20230202	9940	0.50	20230626	17400	-42.59	20220628	9940	0.50	20230626	0.61	N	071840	5000	1180 억	852284	N	N	44	N	N
23	20230628	110556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-80	5	-0.79	117685880	11770	42.97	10070	10090	9970	13090	7050	10070	9998.80	3.61	0	-1846	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2358	-0.45	0.18	12	0.05	-22361.00	55658.00	17550	20220627	-43.08	9940	20230626	0.50	15310	-34.75	20230202	9940	0.50	20230626	17400	-42.59	20220628	9940	0.50	20230626	0.61	N	071840	5000	1180 억	852284	N	N	44	N	N
24	20230628	100556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	-70	5	-0.70	55119910	5504	20.09	10070	10090	9980	13090	7050	10070	10014.52	3.61	0	-486	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2361	-0.45	0.18	12	0.02	-22361.00	55658.00	17550	20220627	-43.02	9940	20230626	0.60	15310	-34.68	20230202	9940	0.60	20230626	17400	-42.53	20220628	9940	0.60	20230626	0.61	N	071840	5000	1180 억	852284	N	N	44	N	N
25	20230628	090553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10090	20	2	0.20	2034130	202	0.74	10070	10090	10050	13090	7050	10070	10069.95	3.61	0	-72	10196	10132	10056	9992	9916	10165	10025	1180	3020	5000	7040	10	1	23607712	2382	-0.45	0.18	12	0.00	-22361.00	55658.00	17550	20220627	-42.51	9940	20230626	1.51	15310	-34.10	20230202	9940	1.51	20230626	17400	-42.01	20220628	9940	1.51	20230626	0.61	N	071840	5000	1180 억	852284	N	N	44	N	N
26	20230627	160553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10070	50	2	0.50	274972660	27390	56.01	10020	10120	9980	13020	7020	10020	10038.95	3.61	0	371	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2377	-0.45	0.18	12	0.12	-22361.00	55658.00	17550	20220627	-42.62	9940	20230626	1.31	15310	-34.23	20230202	9940	1.31	20230626	17550	-42.62	20220627	9940	1.31	20230626	0.67	N	071840	5000	1180 억	851851	N	N	44	N	N
27	20230627	150556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10070	50	2	0.50	263454140	26242	53.66	10020	10120	9980	13020	7020	10020	10039.41	3.61	0	369	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2377	-0.45	0.18	12	0.11	-22361.00	55658.00	17550	20220627	-42.62	9940	20230626	1.31	15310	-34.23	20230202	9940	1.31	20230626	17550	-42.62	20220627	9940	1.31	20230626	0.67	N	071840	5000	1180 억	851851	N	N	10	N	N
28	20230627	140604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10020	0	3	0.00	220391310	21942	44.87	10020	10120	9980	13020	7020	10020	10044.27	3.61	0	75	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2365	-0.45	0.18	12	0.09	-22361.00	55658.00	17550	20220627	-42.91	9940	20230626	0.80	15310	-34.55	20230202	9940	0.80	20230626	17550	-42.91	20220627	9940	0.80	20230626	0.67	N	071840	5000	1180 억	851851	N	N	10	N	N
29	20230627	130601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10080	60	2	0.60	172309010	17155	35.08	10020	10120	9980	13020	7020	10020	10044.24	3.61	0	-233	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2380	-0.45	0.18	12	0.07	-22361.00	55658.00	17550	20220627	-42.56	9940	20230626	1.41	15310	-34.16	20230202	9940	1.41	20230626	17550	-42.56	20220627	9940	1.41	20230626	0.67	N	071840	5000	1180 억	851851	N	N	10	N	N
30	20230627	120603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10100	80	2	0.80	118150700	11766	24.06	10020	10120	9980	13020	7020	10020	10041.70	3.61	0	-752	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2384	-0.45	0.18	12	0.05	-22361.00	55658.00	17550	20220627	-42.45	9940	20230626	1.61	15310	-34.03	20230202	9940	1.61	20230626	17550	-42.45	20220627	9940	1.61	20230626	0.67	N	071840	5000	1180 억	851851	N	N	10	N	N
31	20230627	110606	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10100	80	2	0.80	83450460	8324	17.02	10020	10100	9980	13020	7020	10020	10025.28	3.61	0	-1152	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2384	-0.45	0.18	12	0.04	-22361.00	55658.00	17550	20220627	-42.45	9940	20230626	1.61	15310	-34.03	20230202	9940	1.61	20230626	17550	-42.45	20220627	9940	1.61	20230626	0.67	N	071840	5000	1180 억	851851	N	N	10	N	N
32	20230627	100550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10010	-10	5	-0.10	36611800	3658	7.48	10020	10030	9980	13020	7020	10020	10008.69	3.61	0	-1212	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2363	-0.45	0.18	12	0.02	-22361.00	55658.00	17550	20220627	-42.96	9940	20230626	0.70	15310	-34.62	20230202	9940	0.70	20230626	17550	-42.96	20220627	9940	0.70	20230626	0.67	N	071840	5000	1180 억	851851	N	N	10	N	N
33	20230627	090554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10020	0	3	0.00	7825040	781	1.60	10020	10020	10000	13020	7020	10020	10019.26	3.61	0	-686	10273	10146	10043	9916	9813	10095	9865	1180	3000	5000	7010	10	1	23607712	2365	-0.45	0.18	12	0.00	-22361.00	55658.00	17550	20220627	-42.91	9940	20230626	0.80	15310	-34.55	20230202	9940	0.80	20230626	17550	-42.91	20220627	9940	0.80	20230626	0.67	N	071840	5000	1180 억	851851	N	N	10	N	N
34	20230626	160551	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10020	-150	5	-1.47	487632940	48571	61.27	10170	10170	9940	13220	7120	10170	10039.59	3.62	0	-1946	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2365	-0.45	0.18	12	0.21	-22361.00	55658.00	17550	20220627	-42.91	9940	20230626	0.80	15310	-34.55	20230202	9940	0.80	20230626	17550	-42.91	20220627	9940	0.80	20230626	0.67	N	071840	5000	1180 억	853545	N	N	10	N	N
35	20230626	150555	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10030	-140	5	-1.38	458549370	45668	57.60	10170	10170	9940	13220	7120	10170	10040.93	3.62	0	-1941	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2368	-0.45	0.18	12	0.19	-22361.00	55658.00	17550	20220627	-42.85	9940	20230626	0.91	15310	-34.49	20230202	9940	0.91	20230626	17550	-42.85	20220627	9940	0.91	20230626	0.67	N	071840	5000	1180 억	853545	N	N	35	N	N
36	20230626	140556	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	9980	-190	5	-1.87	396096810	39422	49.73	10170	10170	9940	13220	7120	10170	10047.61	3.62	0	-1096	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2356	-0.45	0.18	12	0.17	-22361.00	55658.00	17550	20220627	-43.13	9940	20230626	0.40	15310	-34.81	20230202	9940	0.40	20230626	17550	-43.13	20220627	9940	0.40	20230626	0.67	N	071840	5000	1180 억	853545	N	N	35	N	N
37	20230626	130554	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10070	-100	5	-0.98	222717500	22084	27.86	10170	10170	10000	13220	7120	10170	10085.02	3.62	0	245	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2377	-0.45	0.18	12	0.09	-22361.00	55658.00	17550	20220627	-42.62	10000	20230626	0.70	15310	-34.23	20230202	10000	0.70	20230626	17550	-42.62	20220627	10000	0.70	20230626	0.67	N	071840	5000	1180 억	853545	N	N	35	N	N
38	20230626	120552	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10080	-90	5	-0.88	191407450	18976	23.94	10170	10170	10000	13220	7120	10170	10086.82	3.62	0	540	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2380	-0.45	0.18	12	0.08	-22361.00	55658.00	17550	20220627	-42.56	10000	20230626	0.80	15310	-34.16	20230202	10000	0.80	20230626	17550	-42.56	20220627	10000	0.80	20230626	0.67	N	071840	5000	1180 억	853545	N	N	35	N	N
39	20230626	110552	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10110	-60	5	-0.59	143119840	14190	17.90	10170	10170	10000	13220	7120	10170	10085.96	3.62	0	346	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2387	-0.45	0.18	12	0.06	-22361.00	55658.00	17550	20220627	-42.39	10000	20230626	1.10	15310	-33.96	20230202	10000	1.10	20230626	17550	-42.39	20220627	10000	1.10	20230626	0.67	N	071840	5000	1180 억	853545	N	N	35	N	N
40	20230626	100552	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10130	-40	5	-0.39	79214910	7864	9.92	10170	10170	10000	13220	7120	10170	10073.11	3.62	0	-667	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2391	-0.45	0.18	12	0.03	-22361.00	55658.00	17550	20220627	-42.28	10000	20230626	1.30	15310	-33.83	20230202	10000	1.30	20230626	17550	-42.28	20220627	10000	1.30	20230626	0.67	N	071840	5000	1180 억	853545	N	N	35	N	N
41	20230626	090554	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10070	-100	5	-0.98	26719360	2657	3.35	10170	10170	10000	13220	7120	10170	10056.21	3.62	0	-174	10836	10502	10266	9932	9696	10385	9815	1180	3050	5000	7110	10	1	23607712	2377	-0.45	0.18	12	0.01	-22361.00	55658.00	17550	20220627	-42.62	10000	20230626	0.70	15310	-34.23	20230202	10000	0.70	20230626	17550	-42.62	20220627	10000	0.70	20230626	0.67	N	071840	5000	1180 억	853545	N	N	35	N	N
42	20230623	165816	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10170	-430	5	-4.06	812019170	79184	304.40	10600	10600	10030	13780	7420	10600	10254.88	3.65	0	-7565	10820	10710	10640	10530	10460	10675	10495	1180	3180	5000	7420	10	1	23607712	2401	-0.45	0.18	12	0.34	-22361.00	55658.00	18100	20220622	-43.81	10030	20230623	1.40	15310	-33.57	20230202	10030	1.40	20230623	17550	-42.05	20220627	10030	1.40	20230623	0.66	N	071840	5000	1180 억	861788	N	N	35	N	N
43	20230623	140454	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10270	-330	5	-3.11	427375780	41227	158.49	10600	10600	10250	13780	7420	10600	10366.41	3.65	0	-3059	10820	10710	10640	10530	10460	10675	10495	1180	3180	5000	7420	10	1	23607712	2425	-0.46	0.18	12	0.17	-22361.00	55658.00	18100	20220622	-43.26	10250	20230623	0.20	15310	-32.92	20230202	10250	0.20	20230623	17550	-41.48	20220627	10250	0.20	20230623	0.66	N	071840	5000	1180 억	861788	N	N	6	N	N
44	20230622	160101	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10600	-100	5	-0.93	276481040	26003	87.54	10710	10750	10570	13910	7490	10700	10632.66	3.66	0	-3400	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2502	-0.47	0.19	12	0.11	-22361.00	55658.00	18100	20220622	-41.44	10570	20230622	0.28	15310	-30.76	20230202	10570	0.28	20230622	18100	-41.44	20220622	10570	0.28	20230622	0.67	N	071840	5000	1180 억	863719	N	N	6	N	N
45	20230622	150715	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10580	-120	5	-1.12	262929640	24723	83.23	10710	10750	10570	13910	7490	10700	10635.02	3.66	0	-3184	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2498	-0.47	0.19	12	0.10	-22361.00	55658.00	18100	20220622	-41.55	10570	20230622	0.09	15310	-30.89	20230202	10570	0.09	20230622	18100	-41.55	20220622	10570	0.09	20230622	0.67	N	071840	5000	1180 억	863719	N	N	371	N	N
46	20230622	140951	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10590	-110	5	-1.03	225860860	21220	71.44	10710	10750	10570	13910	7490	10700	10643.77	3.66	0	-3180	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2500	-0.47	0.19	12	0.09	-22361.00	55658.00	18100	20220622	-41.49	10570	20230622	0.19	15310	-30.83	20230202	10570	0.19	20230622	18100	-41.49	20220622	10570	0.19	20230622	0.67	N	071840	5000	1180 억	863719	N	N	371	N	N
47	20230622	130134	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10660	-40	5	-0.37	123757250	11592	39.02	10710	10750	10600	13910	7490	10700	10676.09	3.66	0	-3108	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2517	-0.48	0.19	12	0.05	-22361.00	55658.00	18100	20220622	-41.10	10600	20230622	0.57	15310	-30.37	20230202	10600	0.57	20230622	18100	-41.10	20220622	10600	0.57	20230622	0.67	N	071840	5000	1180 억	863719	N	N	371	N	N
48	20230622	120712	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10700	0	3	0.00	84126650	7882	26.53	10710	10750	10600	13910	7490	10700	10673.26	3.66	0	-706	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2526	-0.48	0.19	12	0.03	-22361.00	55658.00	18100	20220622	-40.88	10600	20230622	0.94	15310	-30.11	20230202	10600	0.94	20230622	18100	-40.88	20220622	10600	0.94	20230622	0.67	N	071840	5000	1180 억	863719	N	N	371	N	N
49	20230622	110817	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10700	0	3	0.00	71340360	6687	22.51	10710	10750	10600	13910	7490	10700	10668.52	3.66	0	-614	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2526	-0.48	0.19	12	0.03	-22361.00	55658.00	18100	20220622	-40.88	10600	20230622	0.94	15310	-30.11	20230202	10600	0.94	20230622	18100	-40.88	20220622	10600	0.94	20230622	0.67	N	071840	5000	1180 억	863719	N	N	371	N	N
50	20230622	100412	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10740	40	2	0.37	49653080	4656	15.67	10710	10750	10600	13910	7490	10700	10664.32	3.66	0	-430	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2535	-0.48	0.19	12	0.02	-22361.00	55658.00	18100	20220622	-40.66	10600	20230622	1.32	15310	-29.85	20230202	10600	1.32	20230622	18100	-40.66	20220622	10600	1.32	20230622	0.67	N	071840	5000	1180 억	863719	N	N	371	N	N
51	20230622	090133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10710	10	2	0.09	74970	7	0.02	10710	10710	10710	13910	7490	10700	10710.00	3.66	0	-6	11040	10870	10780	10610	10520	10825	10565	1180	3210	5000	7490	10	1	23607712	2528	-0.48	0.19	12	0.00	-22361.00	55658.00	18100	20220622	-40.83	10690	20230621	0.19	15310	-30.05	20230202	10690	0.19	20230621	18100	-40.83	20220622	10690	0.19	20230621	0.67	N	071840	5000	1180 억	863719	N	N	371	N	N
52	20230621	160926	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10700	-250	5	-2.28	319877270	29704	191.03	10950	10950	10690	14230	7670	10950	10768.83	3.67	0	-3678	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2526	-0.48	0.19	12	0.13	-22361.00	55658.00	18100	20220622	-40.88	10690	20230621	0.09	15310	-30.11	20230202	10690	0.09	20230621	18100	-40.88	20220622	10690	0.09	20230621	0.67	N	071840	5000	1180 억	866866	N	N	371	N	N
53	20230621	150504	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10730	-220	5	-2.01	299397380	27791	178.73	10950	10950	10690	14230	7670	10950	10773.18	3.67	0	-3304	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2533	-0.48	0.19	12	0.12	-22361.00	55658.00	18100	20220622	-40.72	10690	20230621	0.37	15310	-29.92	20230202	10690	0.37	20230621	18100	-40.72	20220622	10690	0.37	20230621	0.67	N	071840	5000	1180 억	866866	N	N	3	N	N
54	20230621	140712	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10700	-250	5	-2.28	273193260	25343	162.99	10950	10950	10700	14230	7670	10950	10779.83	3.67	0	-2807	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2526	-0.48	0.19	12	0.11	-22361.00	55658.00	18100	20220622	-40.88	10700	20230621	0.00	15310	-30.11	20230202	10700	0.00	20230621	18100	-40.88	20220622	10700	0.00	20230621	0.67	N	071840	5000	1180 억	866866	N	N	3	N	N
55	20230621	130102	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10750	-200	5	-1.83	211934920	19625	126.21	10950	10950	10710	14230	7670	10950	10799.23	3.67	0	-2471	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2538	-0.48	0.19	12	0.08	-22361.00	55658.00	18100	20220622	-40.61	10710	20230621	0.37	15310	-29.78	20230202	10710	0.37	20230621	18100	-40.61	20220622	10710	0.37	20230621	0.67	N	071840	5000	1180 억	866866	N	N	3	N	N
56	20230621	120654	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10770	-180	5	-1.64	155539510	14373	92.44	10950	10950	10750	14230	7670	10950	10821.65	3.67	0	-2959	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2543	-0.48	0.19	12	0.06	-22361.00	55658.00	18100	20220622	-40.50	10750	20230621	0.19	15310	-29.65	20230202	10750	0.19	20230621	18100	-40.50	20220622	10750	0.19	20230621	0.67	N	071840	5000	1180 억	866866	N	N	3	N	N
57	20230621	110217	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10760	-190	5	-1.74	140181190	12946	83.26	10950	10950	10750	14230	7670	10950	10828.15	3.67	0	-2538	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2540	-0.48	0.19	12	0.05	-22361.00	55658.00	18100	20220622	-40.55	10750	20230621	0.09	15310	-29.72	20230202	10750	0.09	20230621	18100	-40.55	20220622	10750	0.09	20230621	0.67	N	071840	5000	1180 억	866866	N	N	3	N	N
58	20230621	100117	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10820	-130	5	-1.19	70152160	6472	41.62	10950	10950	10800	14230	7670	10950	10839.33	3.67	0	-1222	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2554	-0.48	0.19	12	0.03	-22361.00	55658.00	18100	20220622	-40.22	10800	20230621	0.19	15310	-29.33	20230202	10800	0.19	20230621	18100	-40.22	20220622	10800	0.19	20230621	0.67	N	071840	5000	1180 억	866866	N	N	3	N	N
59	20230621	090605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10890	-60	5	-0.55	8123370	745	4.79	10950	10950	10890	14230	7670	10950	10903.85	3.67	0	-184	11083	11016	10933	10866	10783	11050	10900	1180	3280	5000	7660	10	1	23607712	2571	-0.49	0.20	12	0.00	-22361.00	55658.00	18100	20220622	-39.83	10850	20230620	0.37	15310	-28.87	20230202	10850	0.37	20230620	18100	-39.83	20220622	10850	0.37	20230620	0.67	N	071840	5000	1180 억	866866	N	N	3	N	N
60	20230620	160819	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10950	40	2	0.37	163993790	15047	89.98	10860	11000	10850	14180	7640	10910	10898.75	3.68	0	-2937	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2585	-0.49	0.20	12	0.06	-22361.00	55658.00	18350	20220617	-40.33	10850	20230620	0.92	15310	-28.48	20230202	10850	0.92	20230620	18100	-39.50	20220622	10850	0.92	20230620	0.65	N	071840	5000	1180 억	869719	N	N	3	N	N
61	20230620	150625	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10850	-60	5	-0.55	146041330	13398	80.12	10860	11000	10850	14180	7640	10910	10900.23	3.68	0	-2429	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2561	-0.49	0.19	12	0.06	-22361.00	55658.00	18350	20220617	-40.87	10850	20230620	0.00	15310	-29.13	20230202	10850	0.00	20230620	18100	-40.06	20220622	10850	0.00	20230620	0.65	N	071840	5000	1180 억	869719	N	N	20	N	N
62	20230620	140829	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10920	10	2	0.09	85540490	7837	46.86	10860	11000	10860	14180	7640	10910	10914.95	3.68	0	-1785	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2578	-0.49	0.20	12	0.03	-22361.00	55658.00	18350	20220617	-40.49	10860	20230620	0.55	15310	-28.67	20230202	10860	0.55	20230620	18100	-39.67	20220622	10860	0.55	20230620	0.65	N	071840	5000	1180 억	869719	N	N	20	N	N
63	20230620	130500	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10920	10	2	0.09	70984480	6505	38.90	10860	11000	10860	14180	7640	10910	10912.30	3.68	0	-1451	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2578	-0.49	0.20	12	0.03	-22361.00	55658.00	18350	20220617	-40.49	10860	20230620	0.55	15310	-28.67	20230202	10860	0.55	20230620	18100	-39.67	20220622	10860	0.55	20230620	0.65	N	071840	5000	1180 억	869719	N	N	20	N	N
64	20230620	120725	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10910	0	3	0.00	54078600	4957	29.64	10860	11000	10860	14180	7640	10910	10909.54	3.68	0	-1185	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2576	-0.49	0.20	12	0.02	-22361.00	55658.00	18350	20220617	-40.54	10860	20230620	0.46	15310	-28.74	20230202	10860	0.46	20230620	18100	-39.72	20220622	10860	0.46	20230620	0.65	N	071840	5000	1180 억	869719	N	N	20	N	N
65	20230620	110223	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10890	-20	5	-0.18	37819420	3467	20.73	10860	11000	10860	14180	7640	10910	10908.40	3.68	0	-505	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2571	-0.49	0.20	12	0.01	-22361.00	55658.00	18350	20220617	-40.65	10860	20230620	0.28	15310	-28.87	20230202	10860	0.28	20230620	18100	-39.83	20220622	10860	0.28	20230620	0.65	N	071840	5000	1180 억	869719	N	N	20	N	N
66	20230620	100258	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10940	30	2	0.27	21019120	1927	11.52	10860	11000	10860	14180	7640	10910	10907.69	3.68	0	-326	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2583	-0.49	0.20	12	0.01	-22361.00	55658.00	18350	20220617	-40.38	10860	20230620	0.74	15310	-28.54	20230202	10860	0.74	20230620	18100	-39.56	20220622	10860	0.74	20230620	0.65	N	071840	5000	1180 억	869719	N	N	20	N	N
67	20230620	090804	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	11000	90	2	0.82	11747020	1079	6.45	10860	11000	10860	14180	7640	10910	10886.95	3.68	0	107	11056	10982	10926	10852	10796	10955	10825	1180	3270	5000	7630	10	1	23607712	2597	-0.49	0.20	12	0.00	-22361.00	55658.00	18350	20220617	-40.05	10860	20230620	1.29	15310	-28.15	20230202	10860	1.29	20230620	18100	-39.23	20220622	10860	1.29	20230620	0.65	N	071840	5000	1180 억	869719	N	N	20	N	N
68	20230619	160320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10910	-100	5	-0.91	180539330	16557	29.94	11000	11000	10870	14310	7710	11010	10904.11	3.69	0	-4025	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2576	-0.49	0.20	12	0.07	-22361.00	55658.00	19000	20220616	-42.58	10860	20230616	0.46	15310	-28.74	20230202	10860	0.46	20230616	18100	-39.72	20220622	10860	0.46	20230616	0.65	N	071840	5000	1180 억	872289	N	N	20	N	N
69	20230619	150951	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10890	-120	5	-1.09	171835720	15759	28.49	11000	11000	10870	14310	7710	11010	10903.97	3.69	0	-3708	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2571	-0.49	0.20	12	0.07	-22361.00	55658.00	19000	20220616	-42.68	10860	20230616	0.28	15310	-28.87	20230202	10860	0.28	20230616	18100	-39.83	20220622	10860	0.28	20230616	0.65	N	071840	5000	1180 억	872289	N	N	2114	N	N
70	20230619	140936	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10910	-100	5	-0.91	120586450	11052	19.98	11000	11000	10880	14310	7710	11010	10910.83	3.69	0	-2055	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2576	-0.49	0.20	12	0.05	-22361.00	55658.00	19000	20220616	-42.58	10860	20230616	0.46	15310	-28.74	20230202	10860	0.46	20230616	18100	-39.72	20220622	10860	0.46	20230616	0.65	N	071840	5000	1180 억	872289	N	N	2114	N	N
71	20230619	130736	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10910	-100	5	-0.91	103105290	9450	17.09	11000	11000	10880	14310	7710	11010	10910.61	3.69	0	-1568	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2576	-0.49	0.20	12	0.04	-22361.00	55658.00	19000	20220616	-42.58	10860	20230616	0.46	15310	-28.74	20230202	10860	0.46	20230616	18100	-39.72	20220622	10860	0.46	20230616	0.65	N	071840	5000	1180 억	872289	N	N	2114	N	N
72	20230619	120826	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10920	-90	5	-0.82	89218190	8177	14.79	11000	11000	10880	14310	7710	11010	10910.87	3.69	0	-1455	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2578	-0.49	0.20	12	0.03	-22361.00	55658.00	19000	20220616	-42.53	10860	20230616	0.55	15310	-28.67	20230202	10860	0.55	20230616	18100	-39.67	20220622	10860	0.55	20230616	0.65	N	071840	5000	1180 억	872289	N	N	2114	N	N
73	20230619	110249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10910	-100	5	-0.91	80029060	7335	13.26	11000	11000	10880	14310	7710	11010	10910.57	3.69	0	-1214	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2576	-0.49	0.20	12	0.03	-22361.00	55658.00	19000	20220616	-42.58	10860	20230616	0.46	15310	-28.74	20230202	10860	0.46	20230616	18100	-39.72	20220622	10860	0.46	20230616	0.65	N	071840	5000	1180 억	872289	N	N	2114	N	N
74	20230619	100711	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10890	-120	5	-1.09	65846830	6034	10.91	11000	11000	10880	14310	7710	11010	10912.63	3.69	0	-975	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2571	-0.49	0.20	12	0.03	-22361.00	55658.00	19000	20220616	-42.68	10860	20230616	0.28	15310	-28.87	20230202	10860	0.28	20230616	18100	-39.83	20220622	10860	0.28	20230616	0.65	N	071840	5000	1180 억	872289	N	N	2114	N	N
75	20230619	090234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10970	-40	5	-0.36	5155640	469	0.85	11000	11000	10970	14310	7710	11010	10992.84	3.69	0	-144	11363	11186	11023	10846	10683	11105	10765	1180	3300	5000	7700	10	1	23607712	2590	-0.49	0.20	12	0.00	-22361.00	55658.00	19000	20220616	-42.26	10860	20230616	1.01	15310	-28.35	20230202	10860	1.01	20230616	18100	-39.39	20220622	10860	1.01	20230616	0.65	N	071840	5000	1180 억	872289	N	N	2114	N	N
76	20230616	160550	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	11010	-100	5	-0.90	604943450	55044	120.64	11110	11200	10860	14440	7780	11110	10990.17	3.72	0	-4473	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2599	-0.49	0.20	12	0.23	-22361.00	55658.00	19350	20220615	-43.10	10860	20230616	1.38	15310	-28.09	20230202	10860	1.38	20230616	19000	-42.05	20220616	10860	1.38	20230616	0.66	N	071840	5000	1180 억	879140	N	N	2114	N	N
77	20230616	150815	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10900	-210	5	-1.89	500091510	45513	99.75	11110	11200	10860	14440	7780	11110	10987.88	3.72	0	-10622	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2573	-0.49	0.20	12	0.19	-22361.00	55658.00	19350	20220615	-43.67	10860	20230616	0.37	15310	-28.80	20230202	10860	0.37	20230616	19000	-42.63	20220616	10860	0.37	20230616	0.66	N	071840	5000	1180 억	879140	N	N	14	N	N
78	20230616	140454	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10910	-200	5	-1.80	449066010	40837	89.51	11110	11200	10860	14440	7780	11110	10996.55	3.72	0	-9250	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2576	-0.49	0.20	12	0.17	-22361.00	55658.00	19350	20220615	-43.62	10860	20230616	0.46	15310	-28.74	20230202	10860	0.46	20230616	19000	-42.58	20220616	10860	0.46	20230616	0.66	N	071840	5000	1180 억	879140	N	N	14	N	N
79	20230616	130824	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	10900	-210	5	-1.89	402854920	36601	80.22	11110	11200	10860	14440	7780	11110	11006.66	3.72	0	-7872	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2573	-0.49	0.20	12	0.16	-22361.00	55658.00	19350	20220615	-43.67	10860	20230616	0.37	15310	-28.80	20230202	10860	0.37	20230616	19000	-42.63	20220616	10860	0.37	20230616	0.66	N	071840	5000	1180 억	879140	N	N	14	N	N
80	20230616	120151	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	11030	-80	5	-0.72	201777780	18219	39.93	11110	11200	11010	14440	7780	11110	11075.13	3.72	0	-5219	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2604	-0.49	0.20	12	0.08	-22361.00	55658.00	19350	20220615	-43.00	11010	20230616	0.18	15310	-27.96	20230202	11010	0.18	20230616	19000	-41.95	20220616	11010	0.18	20230616	0.66	N	071840	5000	1180 억	879140	N	N	14	N	N
81	20230616	110323	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	11080	-30	5	-0.27	91905870	8271	18.13	11110	11200	11080	14440	7780	11110	11111.82	3.72	0	-3217	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2616	-0.50	0.20	12	0.04	-22361.00	55658.00	19350	20220615	-42.74	11080	20230616	0.00	15310	-27.63	20230202	11080	0.00	20230616	19000	-41.68	20220616	11080	0.00	20230616	0.66	N	071840	5000	1180 억	879140	N	N	14	N	N
82	20230616	100738	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	11140	30	2	0.27	51914050	4670	10.24	11110	11200	11090	14440	7780	11110	11116.50	3.72	0	-1518	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2630	-0.50	0.20	12	0.02	-22361.00	55658.00	19350	20220615	-42.43	11090	20230616	0.45	15310	-27.24	20230202	11090	0.45	20230616	19000	-41.37	20220616	11090	0.45	20230616	0.66	N	071840	5000	1180 억	879140	N	N	14	N	N
83	20230616	090645	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	11100	-10	5	-0.09	14716530	1325	2.90	11110	11200	11090	14440	7780	11110	11106.82	3.72	0	-183	11356	11232	11166	11042	10976	11200	11010	1180	3330	5000	7770	10	1	23607712	2620	-0.50	0.20	12	0.01	-22361.00	55658.00	19350	20220615	-42.64	11090	20230616	0.09	15310	-27.50	20230202	11090	0.09	20230616	19000	-41.58	20220616	11090	0.09	20230616	0.66	N	071840	5000	1180 억	879140	N	N	14	N	N
84	20230615	150707	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11130	-90	5	-0.80	400475370	35905	102.08	11220	11290	11120	14580	7860	11220	11153.75	3.76	0	-6710	11426	11322	11216	11112	11006	11270	11060	1180	3360	5000	7850	10	1	23607712	2628	-0.50	0.20	12	0.15	-22361.00	55658.00	19350	20220615	-42.48	11110	20230614	0.18	15310	-27.30	20230202	11110	0.18	20230614	19350	-42.48	20220615	11110	0.18	20230614	0.65	N	071840	5000	1180 억	886522	N	N	21	N	N
85	20230615	140926	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11150	-70	5	-0.62	263110340	23564	66.99	11220	11290	11120	14580	7860	11220	11165.78	3.76	0	-4626	11426	11322	11216	11112	11006	11270	11060	1180	3360	5000	7850	10	1	23607712	2632	-0.50	0.20	12	0.10	-22361.00	55658.00	19350	20220615	-42.38	11110	20230614	0.36	15310	-27.17	20230202	11110	0.36	20230614	19350	-42.38	20220615	11110	0.36	20230614	0.65	N	071840	5000	1180 억	886522	N	N	21	N	N
86	20230615	130610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11150	-70	5	-0.62	224257520	20076	57.08	11220	11290	11130	14580	7860	11220	11170.43	3.76	0	-3174	11426	11322	11216	11112	11006	11270	11060	1180	3360	5000	7850	10	1	23607712	2632	-0.50	0.20	12	0.09	-22361.00	55658.00	19350	20220615	-42.38	11110	20230614	0.36	15310	-27.17	20230202	11110	0.36	20230614	19350	-42.38	20220615	11110	0.36	20230614	0.65	N	071840	5000	1180 억	886522	N	N	21	N	N
87	20230615	120900	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11130	-90	5	-0.80	160110510	14318	40.71	11220	11290	11130	14580	7860	11220	11182.46	3.76	0	-2198	11426	11322	11216	11112	11006	11270	11060	1180	3360	5000	7850	10	1	23607712	2628	-0.50	0.20	12	0.06	-22361.00	55658.00	19350	20220615	-42.48	11110	20230614	0.18	15310	-27.30	20230202	11110	0.18	20230614	19350	-42.48	20220615	11110	0.18	20230614	0.65	N	071840	5000	1180 억	886522	N	N	21	N	N
88	20230615	110508	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11200	-20	5	-0.18	77080890	6870	19.53	11220	11290	11190	14580	7860	11220	11219.93	3.76	0	-1310	11426	11322	11216	11112	11006	11270	11060	1180	3360	5000	7850	10	1	23607712	2644	-0.50	0.20	12	0.03	-22361.00	55658.00	19350	20220615	-42.12	11110	20230614	0.81	15310	-26.85	20230202	11110	0.81	20230614	19350	-42.12	20220615	11110	0.81	20230614	0.65	N	071840	5000	1180 억	886522	N	N	21	N	N
89	20230611	184606	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11320	-50	5	-0.44	456476820	40286	134.87	11360	11450	11280	14780	7960	11370	11331.29	3.86	-6509	-11014	11496	11432	11386	11322	11276	11410	11300	1180	3410	5000	7950	10	1	23607712	2672	-0.51	0.20	12	0.17	-22361.00	55658.00	21550	20220608	-47.47	11250	20230106	0.62	15310	-26.06	20230202	11250	0.62	20230106	21300	-46.85	20220609	11250	0.62	20230106	0.63	N	071840	5000	1180 억	910606	N	N	16	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History