KissMeData/009240/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 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	20240628	160246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61200	1500	2	2.51	2804839700	45931	22.85	59700	61700	59500	77600	41800	59700	61066.33	14.86	0	5555	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14403	-23.17	2.35	12	0.20	-2641.00	26011.00	69000	20240516	-11.30	40000	20230623	53.00	69000	-11.30	20240516	44950	36.15	20240416	69000	-11.30	20240516	41300	48.18	20230706	0.21	N	009240	1000	235 억	3496326	N	N	827	N	N
3	20240628	150246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61400	1700	2	2.85	2547693000	41737	20.76	59700	61700	59500	77600	41800	59700	61041.59	14.86	0	4303	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14450	-23.25	2.36	12	0.18	-2641.00	26011.00	69000	20240516	-11.01	40000	20230623	53.50	69000	-11.01	20240516	44950	36.60	20240416	69000	-11.01	20240516	41300	48.67	20230706	0.21	N	009240	1000	235 억	3496326	N	N	209	N	N
4	20240628	140245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61500	1800	2	3.02	2024622600	33207	16.52	59700	61600	59500	77600	41800	59700	60969.75	14.86	0	3884	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14473	-23.29	2.36	12	0.14	-2641.00	26011.00	69000	20240516	-10.87	40000	20230623	53.75	69000	-10.87	20240516	44950	36.82	20240416	69000	-10.87	20240516	41300	48.91	20230706	0.21	N	009240	1000	235 억	3496326	N	N	209	N	N
5	20240628	130246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61400	1700	2	2.85	1640508000	26955	13.41	59700	61600	59500	77600	41800	59700	60860.99	14.86	0	4185	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14450	-23.25	2.36	12	0.11	-2641.00	26011.00	69000	20240516	-11.01	40000	20230623	53.50	69000	-11.01	20240516	44950	36.60	20240416	69000	-11.01	20240516	41300	48.67	20230706	0.21	N	009240	1000	235 억	3496326	N	N	209	N	N
6	20240628	120245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61500	1800	2	3.02	1297557500	21377	10.64	59700	61500	59500	77600	41800	59700	60698.77	14.86	0	3652	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14473	-23.29	2.36	12	0.09	-2641.00	26011.00	69000	20240516	-10.87	40000	20230623	53.75	69000	-10.87	20240516	44950	36.82	20240416	69000	-10.87	20240516	41300	48.91	20230706	0.21	N	009240	1000	235 억	3496326	N	N	209	N	N
7	20240628	110243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61100	1400	2	2.35	932442800	15412	7.67	59700	61300	59500	77600	41800	59700	60501.09	14.86	0	4047	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14379	-23.14	2.35	12	0.07	-2641.00	26011.00	69000	20240516	-11.45	40000	20230623	52.75	69000	-11.45	20240516	44950	35.93	20240416	69000	-11.45	20240516	41300	47.94	20230706	0.21	N	009240	1000	235 억	3496326	N	N	209	N	N
8	20240628	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60300	600	2	1.01	431376200	7184	3.57	59700	60500	59500	77600	41800	59700	60046.80	14.86	0	1177	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14191	-22.83	2.32	12	0.03	-2641.00	26011.00	69000	20240516	-12.61	40000	20230623	50.75	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	41300	46.00	20230706	0.21	N	009240	1000	235 억	3496326	N	N	209	N	N
9	20240628	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59900	200	2	0.34	28054400	470	0.23	59700	60100	59500	77600	41800	59700	59690.21	14.86	0	-102	67700	63700	60500	56500	53300	62100	54900	235	17900	1000	44170	100	1	23533928	14097	-22.68	2.30	12	0.00	-2641.00	26011.00	69000	20240516	-13.19	40000	20230623	49.75	69000	-13.19	20240516	44950	33.26	20240416	69000	-13.19	20240516	41300	45.04	20230706	0.21	N	009240	1000	235 억	3496326	N	N	209	N	N
10	20240627	160237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59700	-5400	5	-8.29	11968171400	200710	338.40	64000	64500	57300	84600	45600	65100	59629.12	14.89	0	-17060	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	14050	-22.61	2.30	12	0.85	-2641.00	26011.00	69000	20240516	-13.48	40000	20230623	49.25	69000	-13.48	20240516	44950	32.81	20240416	69000	-13.48	20240516	41250	44.73	20230627	0.22	N	009240	1000	235 억	3504960	N	N	209	N	N
11	20240627	150243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60300	-4800	5	-7.37	11103839400	186353	314.19	64000	64500	57300	84600	45600	65100	59584.92	14.89	0	-11437	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	14191	-22.83	2.32	12	0.79	-2641.00	26011.00	69000	20240516	-12.61	40000	20230623	50.75	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	41250	46.18	20230627	0.22	N	009240	1000	235 억	3504960	N	N	74	N	N
12	20240627	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59800	-5300	5	-8.14	9843219500	165276	278.66	64000	64500	57300	84600	45600	65100	59556.19	14.89	0	-3236	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	14073	-22.64	2.30	12	0.70	-2641.00	26011.00	69000	20240516	-13.33	40000	20230623	49.50	69000	-13.33	20240516	44950	33.04	20240416	69000	-13.33	20240516	41250	44.97	20230627	0.22	N	009240	1000	235 억	3504960	N	N	74	N	N
13	20240627	130241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	-6100	5	-9.37	9270721600	155592	262.33	64000	64500	57300	84600	45600	65100	59583.47	14.89	0	-3431	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	13885	-22.34	2.27	12	0.66	-2641.00	26011.00	69000	20240516	-14.49	40000	20230623	47.50	69000	-14.49	20240516	44950	31.26	20240416	69000	-14.49	20240516	41250	43.03	20230627	0.22	N	009240	1000	235 억	3504960	N	N	74	N	N
14	20240627	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	-6700	5	-10.29	8587357400	143951	242.70	64000	64500	57300	84600	45600	65100	59654.65	14.89	0	2846	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	13744	-22.11	2.25	12	0.61	-2641.00	26011.00	69000	20240516	-15.36	40000	20230623	46.00	69000	-15.36	20240516	44950	29.92	20240416	69000	-15.36	20240516	41250	41.58	20230627	0.22	N	009240	1000	235 억	3504960	N	N	74	N	N
15	20240627	110242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	-7400	5	-11.37	6904628000	115129	194.11	64000	64500	57300	84600	45600	65100	59972.88	14.89	0	3099	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	13579	-21.85	2.22	12	0.49	-2641.00	26011.00	69000	20240516	-16.38	40000	20230623	44.25	69000	-16.38	20240516	44950	28.36	20240416	69000	-16.38	20240516	41250	39.88	20230627	0.22	N	009240	1000	235 억	3504960	N	N	74	N	N
16	20240627	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59900	-5200	5	-7.99	3722574600	60830	102.56	64000	64500	59700	84600	45600	65100	61196.23	14.89	0	13177	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	14097	-22.68	2.30	12	0.26	-2641.00	26011.00	69000	20240516	-13.19	40000	20230623	49.75	69000	-13.19	20240516	44950	33.26	20240416	69000	-13.19	20240516	41250	45.21	20230627	0.22	N	009240	1000	235 억	3504960	N	N	74	N	N
17	20240627	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64500	-600	5	-0.92	156425500	2460	4.15	64000	64500	63000	84600	45600	65100	63586.37	14.89	0	-486	68166	66632	65466	63932	62766	67400	64700	235	19500	1000	48170	100	1	23533928	15179	-24.42	2.48	12	0.01	-2641.00	26011.00	69000	20240516	-6.52	40000	20230623	61.25	69000	-6.52	20240516	44950	43.49	20240416	69000	-6.52	20240516	41250	56.36	20230627	0.22	N	009240	1000	235 억	3504960	N	N	74	N	N
18	20240626	160241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65100	300	2	0.46	3868664100	59180	35.73	64900	67000	64300	84200	45400	64800	65371.15	14.97	0	-3996	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15321	-24.65	2.50	12	0.25	-2641.00	26011.00	69000	20240516	-5.65	40000	20230623	62.75	69000	-5.65	20240516	44950	44.83	20240416	69000	-5.65	20240516	40250	61.74	20230626	0.21	N	009240	1000	235 억	3523056	N	N	74	N	N
19	20240626	150242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65400	600	2	0.93	3670404200	56140	33.90	64900	67000	64300	84200	45400	64800	65379.48	14.97	0	-4665	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15391	-24.76	2.51	12	0.24	-2641.00	26011.00	69000	20240516	-5.22	40000	20230623	63.50	69000	-5.22	20240516	44950	45.49	20240416	69000	-5.22	20240516	40250	62.48	20230626	0.21	N	009240	1000	235 억	3523056	N	N	15	N	N
20	20240626	140241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64900	100	2	0.15	3178868400	48589	29.34	64900	67000	64300	84200	45400	64800	65423.62	14.97	0	-7137	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15274	-24.57	2.50	12	0.21	-2641.00	26011.00	69000	20240516	-5.94	40000	20230623	62.25	69000	-5.94	20240516	44950	44.38	20240416	69000	-5.94	20240516	40250	61.24	20230626	0.21	N	009240	1000	235 억	3523056	N	N	15	N	N
21	20240626	130243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64800	0	3	0.00	2902997700	44332	26.77	64900	67000	64300	84200	45400	64800	65483.12	14.97	0	-7093	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15250	-24.54	2.49	12	0.19	-2641.00	26011.00	69000	20240516	-6.09	40000	20230623	62.00	69000	-6.09	20240516	44950	44.16	20240416	69000	-6.09	20240516	40250	60.99	20230626	0.21	N	009240	1000	235 억	3523056	N	N	15	N	N
22	20240626	120241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64900	100	2	0.15	2673231400	40792	24.63	64900	67000	64300	84200	45400	64800	65533.23	14.97	0	-5948	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15274	-24.57	2.50	12	0.17	-2641.00	26011.00	69000	20240516	-5.94	40000	20230623	62.25	69000	-5.94	20240516	44950	44.38	20240416	69000	-5.94	20240516	40250	61.24	20230626	0.21	N	009240	1000	235 억	3523056	N	N	15	N	N
23	20240626	110241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64900	100	2	0.15	2411667900	36774	22.20	64900	67000	64300	84200	45400	64800	65580.79	14.97	0	-4943	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15274	-24.57	2.50	12	0.16	-2641.00	26011.00	69000	20240516	-5.94	40000	20230623	62.25	69000	-5.94	20240516	44950	44.38	20240416	69000	-5.94	20240516	40250	61.24	20230626	0.21	N	009240	1000	235 억	3523056	N	N	15	N	N
24	20240626	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65200	400	2	0.62	1613405100	24497	14.79	64900	67000	64300	84200	45400	64800	65861.33	14.97	0	-6063	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15344	-24.69	2.51	12	0.10	-2641.00	26011.00	69000	20240516	-5.51	40000	20230623	63.00	69000	-5.51	20240516	44950	45.05	20240416	69000	-5.51	20240516	40250	61.99	20230626	0.21	N	009240	1000	235 억	3523056	N	N	15	N	N
25	20240626	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65400	600	2	0.93	118788100	1826	1.10	64900	65700	64300	84200	45400	64800	65053.72	14.97	0	-485	69600	67200	65100	62700	60600	68400	63900	235	19400	1000	47950	100	1	23533928	15391	-24.76	2.51	12	0.01	-2641.00	26011.00	69000	20240516	-5.22	40000	20230623	63.50	69000	-5.22	20240516	44950	45.49	20240416	69000	-5.22	20240516	40250	62.48	20230626	0.21	N	009240	1000	235 억	3523056	N	N	15	N	N
26	20240625	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64800	1800	2	2.86	10965796800	165539	73.61	63600	67500	63000	81900	44100	63000	66244.14	15.06	0	10014	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15250	-24.54	2.49	12	0.70	-2641.00	26011.00	69000	20240516	-6.09	40000	20230623	62.00	69000	-6.09	20240516	44950	44.16	20240416	69000	-6.09	20240516	40250	60.99	20230626	0.22	N	009240	1000	235 억	3543082	N	N	15	N	N
27	20240625	150241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65600	2600	2	4.13	10509797600	158528	70.50	63600	67500	63000	81900	44100	63000	66296.18	15.06	0	11110	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15438	-24.84	2.52	12	0.67	-2641.00	26011.00	69000	20240516	-4.93	40000	20230623	64.00	69000	-4.93	20240516	44950	45.94	20240416	69000	-4.93	20240516	40250	62.98	20230626	0.22	N	009240	1000	235 억	3543082	N	N	1	N	N
28	20240625	140241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	65700	2700	2	4.29	9885480200	149031	66.27	63600	67500	63000	81900	44100	63000	66331.73	15.06	0	11115	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15462	-24.88	2.53	12	0.63	-2641.00	26011.00	69000	20240516	-4.78	40000	20230623	64.25	69000	-4.78	20240516	44950	46.16	20240416	69000	-4.78	20240516	40250	63.23	20230626	0.22	N	009240	1000	235 억	3543082	N	N	1	N	N
29	20240625	130241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66900	3900	2	6.19	8870774200	133704	59.46	63600	67500	63000	81900	44100	63000	66346.39	15.06	0	11267	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15744	-25.33	2.57	12	0.57	-2641.00	26011.00	69000	20240516	-3.04	40000	20230623	67.25	69000	-3.04	20240516	44950	48.83	20240416	69000	-3.04	20240516	40250	66.21	20230626	0.22	N	009240	1000	235 억	3543082	N	N	1	N	N
30	20240625	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	67400	4400	2	6.98	8012606300	120960	53.79	63600	67400	63000	81900	44100	63000	66241.81	15.06	0	10491	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15862	-25.52	2.59	12	0.51	-2641.00	26011.00	69000	20240516	-2.32	40000	20230623	68.50	69000	-2.32	20240516	44950	49.94	20240416	69000	-2.32	20240516	40250	67.45	20230626	0.22	N	009240	1000	235 억	3543082	N	N	1	N	N
31	20240625	110244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66700	3700	2	5.87	7213247800	109030	48.48	63600	67400	63000	81900	44100	63000	66158.41	15.06	0	10876	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15697	-25.26	2.56	12	0.46	-2641.00	26011.00	69000	20240516	-3.33	40000	20230623	66.75	69000	-3.33	20240516	44950	48.39	20240416	69000	-3.33	20240516	40250	65.71	20230626	0.22	N	009240	1000	235 억	3543082	N	N	1	N	N
32	20240625	100240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	66600	3600	2	5.71	4820157200	73284	32.59	63600	66800	63000	81900	44100	63000	65773.70	15.06	0	2089	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15674	-25.22	2.56	12	0.31	-2641.00	26011.00	69000	20240516	-3.48	40000	20230623	66.50	69000	-3.48	20240516	44950	48.16	20240416	69000	-3.48	20240516	40250	65.47	20230626	0.22	N	009240	1000	235 억	3543082	N	N	1	N	N
33	20240625	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64700	1700	2	2.70	153635000	2409	1.07	63600	64800	63000	81900	44100	63000	63775.75	15.06	0	225	71533	67266	62333	58066	53133	69400	60200	235	18900	1000	46620	100	1	23533928	15226	-24.50	2.49	12	0.01	-2641.00	26011.00	69000	20240516	-6.23	40000	20230623	61.75	69000	-6.23	20240516	44950	43.94	20240416	69000	-6.23	20240516	40250	60.75	20230626	0.22	N	009240	1000	235 억	3543082	N	N	1	N	N
34	20240624	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63000	5400	2	9.38	14244429000	224672	474.74	57600	66600	57400	74800	40400	57600	63401.24	15.07	0	4363	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	14826	-23.85	2.42	12	0.95	-2641.00	26011.00	69000	20240516	-8.70	40000	20230623	57.50	69000	-8.70	20240516	44950	40.16	20240416	69000	-8.70	20240516	40250	56.52	20230626	0.21	N	009240	1000	235 억	3546476	N	N	1	N	N
35	20240624	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63000	5400	2	9.38	13858475700	218556	461.82	57600	66600	57400	74800	40400	57600	63409.27	15.07	0	4411	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	14826	-23.85	2.42	12	0.93	-2641.00	26011.00	69000	20240516	-8.70	40000	20230623	57.50	69000	-8.70	20240516	44950	40.16	20240416	69000	-8.70	20240516	40250	56.52	20230626	0.21	N	009240	1000	235 억	3546476	N	N	29	N	N
36	20240624	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63100	5500	2	9.55	13417753900	211548	447.01	57600	66600	57400	74800	40400	57600	63426.52	15.07	0	3203	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	14850	-23.89	2.43	12	0.90	-2641.00	26011.00	69000	20240516	-8.55	40000	20230623	57.75	69000	-8.55	20240516	44950	40.38	20240416	69000	-8.55	20240516	40250	56.77	20230626	0.21	N	009240	1000	235 억	3546476	N	N	29	N	N
37	20240624	130239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62900	5300	2	9.20	12891003900	203187	429.34	57600	66600	57400	74800	40400	57600	63444.04	15.07	0	2792	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	14803	-23.82	2.42	12	0.86	-2641.00	26011.00	69000	20240516	-8.84	40000	20230623	57.25	69000	-8.84	20240516	44950	39.93	20240416	69000	-8.84	20240516	40250	56.27	20230626	0.21	N	009240	1000	235 억	3546476	N	N	29	N	N
38	20240624	120240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62800	5200	2	9.03	12416858300	195634	413.38	57600	66600	57400	74800	40400	57600	63469.84	15.07	0	1575	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	14779	-23.78	2.41	12	0.83	-2641.00	26011.00	69000	20240516	-8.99	40000	20230623	57.00	69000	-8.99	20240516	44950	39.71	20240416	69000	-8.99	20240516	40250	56.02	20230626	0.21	N	009240	1000	235 억	3546476	N	N	29	N	N
39	20240624	110241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61500	3900	2	6.77	11641582100	183188	387.09	57600	66600	57400	74800	40400	57600	63549.92	15.07	0	-3422	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	14473	-23.29	2.36	12	0.78	-2641.00	26011.00	69000	20240516	-10.87	40000	20230623	53.75	69000	-10.87	20240516	44950	36.82	20240416	69000	-10.87	20240516	40250	52.80	20230626	0.21	N	009240	1000	235 억	3546476	N	N	29	N	N
40	20240624	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61800	4200	2	7.29	10107851900	158290	334.47	57600	66600	57400	74800	40400	57600	63856.54	15.07	0	-2644	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	14544	-23.40	2.38	12	0.67	-2641.00	26011.00	69000	20240516	-10.43	40000	20230623	54.50	69000	-10.43	20240516	44950	37.49	20240416	69000	-10.43	20240516	40250	53.54	20230626	0.21	N	009240	1000	235 억	3546476	N	N	29	N	N
41	20240624	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	200	2	0.35	32814500	569	1.20	57600	58000	57400	74800	40400	57600	57670.47	15.07	0	-52	59466	58532	56966	56032	54466	59000	56500	235	17200	1000	42620	100	1	23533928	13603	-21.89	2.22	12	0.00	-2641.00	26011.00	69000	20240516	-16.23	40000	20230623	44.50	69000	-16.23	20240516	44950	28.59	20240416	69000	-16.23	20240516	40250	43.60	20230626	0.21	N	009240	1000	235 억	3546476	N	N	29	N	N
42	20240621	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	1900	2	3.41	2700525000	47178	189.37	56000	57900	55400	72400	39000	55700	57240.61	15.12	0	-12386	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13556	-21.81	2.21	12	0.20	-2641.00	26011.00	69000	20240516	-16.52	40000	20230623	44.00	69000	-16.52	20240516	44950	28.14	20240416	69000	-16.52	20240516	40000	44.00	20230623	0.21	N	009240	1000	235 억	3559252	N	N	29	N	N
43	20240621	150234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	2000	2	3.59	2436592100	42599	170.99	56000	57900	55400	72400	39000	55700	57198.34	15.12	0	-10880	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13579	-21.85	2.22	12	0.18	-2641.00	26011.00	69000	20240516	-16.38	40000	20230623	44.25	69000	-16.38	20240516	44950	28.36	20240416	69000	-16.38	20240516	40000	44.25	20230623	0.21	N	009240	1000	235 억	3559252	N	N	69	N	N
44	20240621	140234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	1500	2	2.69	1897920000	33240	133.42	56000	57900	55400	72400	39000	55700	57097.47	15.12	0	-6103	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13461	-21.66	2.20	12	0.14	-2641.00	26011.00	69000	20240516	-17.10	40000	20230623	43.00	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	40000	43.00	20230623	0.21	N	009240	1000	235 억	3559252	N	N	69	N	N
45	20240621	130234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	1600	2	2.87	1569630500	27509	110.42	56000	57900	55400	72400	39000	55700	57058.80	15.12	0	-3110	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13485	-21.70	2.20	12	0.12	-2641.00	26011.00	69000	20240516	-16.96	40000	20230623	43.25	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	40000	43.25	20230623	0.21	N	009240	1000	235 억	3559252	N	N	69	N	N
46	20240621	120236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	2100	2	3.77	1280524400	22469	90.19	56000	57900	55400	72400	39000	55700	56990.72	15.12	0	114	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13603	-21.89	2.22	12	0.10	-2641.00	26011.00	69000	20240516	-16.23	40000	20230623	44.50	69000	-16.23	20240516	44950	28.59	20240416	69000	-16.23	20240516	40000	44.50	20230623	0.21	N	009240	1000	235 억	3559252	N	N	69	N	N
47	20240621	110235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	1800	2	3.23	1004920900	17684	70.98	56000	57900	55400	72400	39000	55700	56826.56	15.12	0	674	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13532	-21.77	2.21	12	0.08	-2641.00	26011.00	69000	20240516	-16.67	40000	20230623	43.75	69000	-16.67	20240516	44950	27.92	20240416	69000	-16.67	20240516	40000	43.75	20230623	0.21	N	009240	1000	235 억	3559252	N	N	69	N	N
48	20240621	100233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	1400	2	2.51	608955200	10776	43.25	56000	57300	55400	72400	39000	55700	56510.32	15.12	0	438	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13438	-21.62	2.20	12	0.05	-2641.00	26011.00	69000	20240516	-17.25	40000	20230623	42.75	69000	-17.25	20240516	44950	27.03	20240416	69000	-17.25	20240516	40000	42.75	20230623	0.21	N	009240	1000	235 억	3559252	N	N	69	N	N
49	20240621	090236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	400	2	0.72	11978700	214	0.86	56000	56100	55800	72400	39000	55700	55975.23	15.12	0	-8	57166	56432	55466	54732	53766	56800	55100	235	16700	1000	41210	100	1	23533928	13203	-21.24	2.16	12	0.00	-2641.00	26011.00	69000	20240516	-18.70	40000	20230623	40.25	69000	-18.70	20240516	44950	24.81	20240416	69000	-18.70	20240516	40000	40.25	20230623	0.21	N	009240	1000	235 억	3559252	N	N	69	N	N
50	20240620	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55700	900	2	1.64	1379927100	24854	82.82	55000	56200	54500	71200	38400	54800	55520.79	15.17	0	-7456	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	13108	-21.09	2.14	12	0.11	-2641.00	26011.00	69000	20240516	-19.28	40000	20230623	39.25	69000	-19.28	20240516	44950	23.92	20240416	69000	-19.28	20240516	40000	39.25	20230623	0.23	N	009240	1000	235 억	3570829	N	N	69	N	N
51	20240620	150234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56000	1200	2	2.19	1178609000	21248	70.80	55000	56100	54500	71200	38400	54800	55469.17	15.17	0	-5566	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	13179	-21.20	2.15	12	0.09	-2641.00	26011.00	69000	20240516	-18.84	40000	20230623	40.00	69000	-18.84	20240516	44950	24.58	20240416	69000	-18.84	20240516	40000	40.00	20230623	0.23	N	009240	1000	235 억	3570829	N	N	28	N	N
52	20240620	140234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55900	1100	2	2.01	785782500	14214	47.36	55000	55900	54500	71200	38400	54800	55282.29	15.17	0	-2966	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	13155	-21.17	2.15	12	0.06	-2641.00	26011.00	69000	20240516	-18.99	40000	20230623	39.75	69000	-18.99	20240516	44950	24.36	20240416	69000	-18.99	20240516	40000	39.75	20230623	0.23	N	009240	1000	235 억	3570829	N	N	28	N	N
53	20240620	130234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55000	200	2	0.36	404357700	7342	24.47	55000	55700	54500	71200	38400	54800	55074.60	15.17	0	-1629	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	12944	-20.83	2.11	12	0.03	-2641.00	26011.00	69000	20240516	-20.29	40000	20230623	37.50	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	40000	37.50	20230623	0.23	N	009240	1000	235 억	3570829	N	N	28	N	N
54	20240620	120234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54800	0	3	0.00	348029800	6317	21.05	55000	55700	54500	71200	38400	54800	55094.16	15.17	0	-1528	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	12897	-20.75	2.11	12	0.03	-2641.00	26011.00	69000	20240516	-20.58	40000	20230623	37.00	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	40000	37.00	20230623	0.23	N	009240	1000	235 억	3570829	N	N	28	N	N
55	20240620	110235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54900	100	2	0.18	270201100	4899	16.32	55000	55700	54500	71200	38400	54800	55154.34	15.17	0	-891	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	12920	-20.79	2.11	12	0.02	-2641.00	26011.00	69000	20240516	-20.43	40000	20230623	37.25	69000	-20.43	20240516	44950	22.14	20240416	69000	-20.43	20240516	40000	37.25	20230623	0.23	N	009240	1000	235 억	3570829	N	N	28	N	N
56	20240620	100235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55300	500	2	0.91	198202500	3589	11.96	55000	55700	54500	71200	38400	54800	55224.99	15.17	0	-117	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	13014	-20.94	2.13	12	0.02	-2641.00	26011.00	69000	20240516	-19.86	40000	20230623	38.25	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	40000	38.25	20230623	0.23	N	009240	1000	235 억	3570829	N	N	28	N	N
57	20240620	090235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54600	-200	5	-0.36	18200500	332	1.11	55000	55000	54500	71200	38400	54800	54820.78	15.17	0	-281	56000	55400	54700	54100	53400	55700	54400	235	16400	1000	40550	100	1	23533928	12850	-20.67	2.10	12	0.00	-2641.00	26011.00	69000	20240516	-20.87	40000	20230623	36.50	69000	-20.87	20240516	44950	21.47	20240416	69000	-20.87	20240516	40000	36.50	20230623	0.23	N	009240	1000	235 억	3570829	N	N	28	N	N
58	20240619	160233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54800	1100	2	2.05	1643112900	29988	163.00	54200	55300	54000	69800	37600	53700	54792.34	15.22	0	-2054	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12897	-20.75	2.11	12	0.13	-2641.00	26011.00	69000	20240516	-20.58	40000	20230623	37.00	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	40000	37.00	20230623	0.22	N	009240	1000	235 억	3581317	N	N	28	N	N
59	20240619	150232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55100	1400	2	2.61	1501948000	27418	149.03	54200	55300	54000	69800	37600	53700	54779.63	15.22	0	-868	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12967	-20.86	2.12	12	0.12	-2641.00	26011.00	69000	20240516	-20.14	40000	20230623	37.75	69000	-20.14	20240516	44950	22.58	20240416	69000	-20.14	20240516	40000	37.75	20230623	0.22	N	009240	1000	235 억	3581317	N	N	23	N	N
60	20240619	140236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54800	1100	2	2.05	1261664900	23039	125.23	54200	55300	54000	69800	37600	53700	54762.14	15.22	0	101	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12897	-20.75	2.11	12	0.10	-2641.00	26011.00	69000	20240516	-20.58	40000	20230623	37.00	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	40000	37.00	20230623	0.22	N	009240	1000	235 억	3581317	N	N	23	N	N
61	20240619	130232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55000	1300	2	2.42	1048801900	19169	104.19	54200	55300	54000	69800	37600	53700	54713.44	15.22	0	-14	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12944	-20.83	2.11	12	0.08	-2641.00	26011.00	69000	20240516	-20.29	40000	20230623	37.50	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	40000	37.50	20230623	0.22	N	009240	1000	235 억	3581317	N	N	23	N	N
62	20240619	120232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54800	1100	2	2.05	827912500	15144	82.31	54200	55300	54000	69800	37600	53700	54669.34	15.22	0	-570	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12897	-20.75	2.11	12	0.06	-2641.00	26011.00	69000	20240516	-20.58	40000	20230623	37.00	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	40000	37.00	20230623	0.22	N	009240	1000	235 억	3581317	N	N	23	N	N
63	20240619	110234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54700	1000	2	1.86	610823500	11190	60.82	54200	55300	54000	69800	37600	53700	54586.55	15.22	0	-633	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12873	-20.71	2.10	12	0.05	-2641.00	26011.00	69000	20240516	-20.72	40000	20230623	36.75	69000	-20.72	20240516	44950	21.69	20240416	69000	-20.72	20240516	40000	36.75	20230623	0.22	N	009240	1000	235 억	3581317	N	N	23	N	N
64	20240619	100234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54800	1100	2	2.05	389612200	7155	38.89	54200	55300	54000	69800	37600	53700	54453.14	15.22	0	-50	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12897	-20.75	2.11	12	0.03	-2641.00	26011.00	69000	20240516	-20.58	40000	20230623	37.00	69000	-20.58	20240516	44950	21.91	20240416	69000	-20.58	20240516	40000	37.00	20230623	0.22	N	009240	1000	235 억	3581317	N	N	23	N	N
65	20240619	090238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54000	300	2	0.56	13497600	249	1.35	54200	54300	54000	69800	37600	53700	54207.23	15.22	0	16	55100	54400	53900	53200	52700	54150	52950	235	16100	1000	39730	100	1	23533928	12708	-20.45	2.08	12	0.00	-2641.00	26011.00	69000	20240516	-21.74	40000	20230623	35.00	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	40000	35.00	20230623	0.22	N	009240	1000	235 억	3581317	N	N	23	N	N
66	20240618	160232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53700	100	2	0.19	993783900	18392	69.60	54600	54600	53400	69600	37600	53600	54033.49	15.25	0	-6340	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12638	-20.33	2.06	12	0.08	-2641.00	26011.00	69000	20240516	-22.17	40000	20230623	34.25	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	40000	34.25	20230623	0.23	N	009240	1000	235 억	3587766	N	N	23	N	N
67	20240618	150230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	300	2	0.56	920064900	17020	64.41	54600	54600	53400	69600	37600	53600	54057.87	15.25	0	-5695	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12685	-20.41	2.07	12	0.07	-2641.00	26011.00	69000	20240516	-21.88	40000	20230623	34.75	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	40000	34.75	20230623	0.23	N	009240	1000	235 억	3587766	N	N	95	N	N
68	20240618	140231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	300	2	0.56	741728600	13709	51.88	54600	54600	53400	69600	37600	53600	54105.23	15.25	0	-3378	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12685	-20.41	2.07	12	0.06	-2641.00	26011.00	69000	20240516	-21.88	40000	20230623	34.75	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	40000	34.75	20230623	0.23	N	009240	1000	235 억	3587766	N	N	95	N	N
69	20240618	130233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54300	700	2	1.31	585204900	10812	40.91	54600	54600	53400	69600	37600	53600	54125.50	15.25	0	-2329	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12779	-20.56	2.09	12	0.05	-2641.00	26011.00	69000	20240516	-21.30	40000	20230623	35.75	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	40000	35.75	20230623	0.23	N	009240	1000	235 억	3587766	N	N	95	N	N
70	20240618	120233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54500	900	2	1.68	425423200	7868	29.77	54600	54600	53400	69600	37600	53600	54070.06	15.25	0	-1360	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12826	-20.64	2.10	12	0.03	-2641.00	26011.00	69000	20240516	-21.01	40000	20230623	36.25	69000	-21.01	20240516	44950	21.25	20240416	69000	-21.01	20240516	40000	36.25	20230623	0.23	N	009240	1000	235 억	3587766	N	N	95	N	N
71	20240618	110232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54300	700	2	1.31	320765100	5944	22.49	54600	54600	53400	69600	37600	53600	53964.52	15.25	0	-971	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12779	-20.56	2.09	12	0.03	-2641.00	26011.00	69000	20240516	-21.30	40000	20230623	35.75	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	40000	35.75	20230623	0.23	N	009240	1000	235 억	3587766	N	N	95	N	N
72	20240618	100232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54000	400	2	0.75	166528400	3095	11.71	54600	54600	53400	69600	37600	53600	53805.62	15.25	0	-571	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12708	-20.45	2.08	12	0.01	-2641.00	26011.00	69000	20240516	-21.74	40000	20230623	35.00	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	40000	35.00	20230623	0.23	N	009240	1000	235 억	3587766	N	N	95	N	N
73	20240618	090234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	-200	5	-0.37	56806000	1051	3.98	54600	54600	53400	69600	37600	53600	54049.48	15.25	0	-309	55533	54566	53733	52766	51933	55050	53250	235	16000	1000	39660	100	1	23533928	12567	-20.22	2.05	12	0.00	-2641.00	26011.00	69000	20240516	-22.61	40000	20230623	33.50	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	40000	33.50	20230623	0.23	N	009240	1000	235 억	3587766	N	N	95	N	N
74	20240617	160230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53600	300	2	0.56	1423954900	26419	56.11	53300	54700	52900	69200	37400	53300	53900.85	15.27	0	-6288	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12614	-20.30	2.06	12	0.11	-2641.00	26011.00	69000	20240516	-22.32	40000	20230623	34.00	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	40000	34.00	20230623	0.22	N	009240	1000	235 억	3594362	N	N	95	N	N
75	20240617	150234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	800	2	1.50	1332841900	24721	52.50	53300	54700	52900	69200	37400	53300	53915.37	15.27	0	-5826	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12732	-20.48	2.08	12	0.11	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.22	N	009240	1000	235 억	3594362	N	N	225	N	N
76	20240617	140230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	600	2	1.13	1182685900	21933	46.58	53300	54700	52900	69200	37400	53300	53922.67	15.27	0	-4270	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12685	-20.41	2.07	12	0.09	-2641.00	26011.00	69000	20240516	-21.88	40000	20230623	34.75	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	40000	34.75	20230623	0.22	N	009240	1000	235 억	3594362	N	N	225	N	N
77	20240617	130230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54000	700	2	1.31	1024780200	18998	40.35	53300	54700	52900	69200	37400	53300	53941.48	15.27	0	-2474	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12708	-20.45	2.08	12	0.08	-2641.00	26011.00	69000	20240516	-21.74	40000	20230623	35.00	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	40000	35.00	20230623	0.22	N	009240	1000	235 억	3594362	N	N	225	N	N
78	20240617	120230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	800	2	1.50	872434600	16170	34.34	53300	54700	52900	69200	37400	53300	53953.90	15.27	0	-1240	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12732	-20.48	2.08	12	0.07	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.22	N	009240	1000	235 억	3594362	N	N	225	N	N
79	20240617	110229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	600	2	1.13	745221500	13819	29.35	53300	54700	52900	69200	37400	53300	53927.31	15.27	0	-24	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12685	-20.41	2.07	12	0.06	-2641.00	26011.00	69000	20240516	-21.88	40000	20230623	34.75	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	40000	34.75	20230623	0.22	N	009240	1000	235 억	3594362	N	N	225	N	N
80	20240617	100231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53800	500	2	0.94	627176700	11615	24.67	53300	54700	52900	69200	37400	53300	53997.13	15.27	0	355	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12661	-20.37	2.07	12	0.05	-2641.00	26011.00	69000	20240516	-22.03	40000	20230623	34.50	69000	-22.03	20240516	44950	19.69	20240416	69000	-22.03	20240516	40000	34.50	20230623	0.22	N	009240	1000	235 억	3594362	N	N	225	N	N
81	20240617	090231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	100	2	0.19	20097000	377	0.80	53300	53600	53100	69200	37400	53300	53307.69	15.27	0	-65	54700	54000	53000	52300	51300	54350	52650	235	15900	1000	39440	100	1	23533928	12567	-20.22	2.05	12	0.00	-2641.00	26011.00	69000	20240516	-22.61	40000	20230623	33.50	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	40000	33.50	20230623	0.22	N	009240	1000	235 억	3594362	N	N	225	N	N
82	20240614	160215	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	600	2	1.14	2500142100	47074	47.70	52700	53700	52000	68500	36900	52700	53110.81	15.28	0	5001	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12544	-20.18	2.05	12	0.20	-2641.00	26011.00	69000	20240516	-22.75	40000	20230623	33.25	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	40000	33.25	20230623	0.22	N	009240	1000	235 억	3595526	N	N	225	N	N
83	20240614	150215	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	700	2	1.33	2079697300	39188	39.71	52700	53700	52000	68500	36900	52700	53069.75	15.28	0	3110	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12567	-20.22	2.05	12	0.17	-2641.00	26011.00	69000	20240516	-22.61	40000	20230623	33.50	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	40000	33.50	20230623	0.22	N	009240	1000	235 억	3595526	N	N	94	N	N
84	20240614	140215	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	700	2	1.33	1394675600	26378	26.73	52700	53500	52000	68500	36900	52700	52872.68	15.28	0	3424	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12567	-20.22	2.05	12	0.11	-2641.00	26011.00	69000	20240516	-22.61	40000	20230623	33.50	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	40000	33.50	20230623	0.22	N	009240	1000	235 억	3595526	N	N	94	N	N
85	20240614	130215	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52900	200	2	0.38	1221960800	23130	23.44	52700	53500	52000	68500	36900	52700	52830.13	15.28	0	2298	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12449	-20.03	2.03	12	0.10	-2641.00	26011.00	69000	20240516	-23.33	40000	20230623	32.25	69000	-23.33	20240516	44950	17.69	20240416	69000	-23.33	20240516	40000	32.25	20230623	0.22	N	009240	1000	235 억	3595526	N	N	94	N	N
86	20240614	120216	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53300	600	2	1.14	1114315000	21105	21.39	52700	53500	52000	68500	36900	52700	52798.63	15.28	0	2832	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12544	-20.18	2.05	12	0.09	-2641.00	26011.00	69000	20240516	-22.75	40000	20230623	33.25	69000	-22.75	20240516	44950	18.58	20240416	69000	-22.75	20240516	40000	33.25	20230623	0.22	N	009240	1000	235 억	3595526	N	N	94	N	N
87	20240614	110227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53400	700	2	1.33	1036294300	19640	19.90	52700	53500	52000	68500	36900	52700	52764.48	15.28	0	2996	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12567	-20.22	2.05	12	0.08	-2641.00	26011.00	69000	20240516	-22.61	40000	20230623	33.50	69000	-22.61	20240516	44950	18.80	20240416	69000	-22.61	20240516	40000	33.50	20230623	0.22	N	009240	1000	235 억	3595526	N	N	94	N	N
88	20240614	100228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	300	2	0.57	731988600	13918	14.10	52700	53000	52000	68500	36900	52700	52592.94	15.28	0	1974	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12473	-20.07	2.04	12	0.06	-2641.00	26011.00	69000	20240516	-23.19	40000	20230623	32.50	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	40000	32.50	20230623	0.22	N	009240	1000	235 억	3595526	N	N	94	N	N
89	20240614	090229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	-200	5	-0.38	102985900	1963	1.99	52700	52700	52000	68500	36900	52700	52463.53	15.28	0	-414	55766	54232	53466	51932	51166	53850	51550	235	15800	1000	38990	100	1	23533928	12355	-19.88	2.02	12	0.01	-2641.00	26011.00	69000	20240516	-23.91	40000	20230623	31.25	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	40000	31.25	20230623	0.22	N	009240	1000	235 억	3595526	N	N	94	N	N
90	20240613	160226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52700	-1500	5	-2.77	5199944900	97409	317.76	54200	55000	52700	70400	38000	54200	53384.94	15.24	0	14660	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12402	-19.95	2.03	12	0.41	-2641.00	26011.00	69000	20240516	-23.62	40000	20230623	31.75	69000	-23.62	20240516	44950	17.24	20240416	69000	-23.62	20240516	40000	31.75	20230623	0.22	N	009240	1000	235 억	3585814	N	N	87	N	N
91	20240613	150231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54300	100	2	0.18	2210255100	40793	133.07	54200	55000	53400	70400	38000	54200	54182.22	15.24	0	6505	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12779	-20.56	2.09	12	0.17	-2641.00	26011.00	69000	20240516	-21.30	40000	20230623	35.75	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	40000	35.75	20230623	0.22	N	009240	1000	235 억	3585814	N	N	31	N	N
92	20240613	140228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54000	-200	5	-0.37	1648600400	30470	99.40	54200	55000	53400	70400	38000	54200	54105.69	15.24	0	4763	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12708	-20.45	2.08	12	0.13	-2641.00	26011.00	69000	20240516	-21.74	40000	20230623	35.00	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	40000	35.00	20230623	0.22	N	009240	1000	235 억	3585814	N	N	31	N	N
93	20240613	130227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53700	-500	5	-0.92	1272759700	23504	76.67	54200	55000	53400	70400	38000	54200	54150.77	15.24	0	1394	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12638	-20.33	2.06	12	0.10	-2641.00	26011.00	69000	20240516	-22.17	40000	20230623	34.25	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	40000	34.25	20230623	0.22	N	009240	1000	235 억	3585814	N	N	31	N	N
94	20240613	120227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	-100	5	-0.18	989821500	18242	59.51	54200	55000	53700	70400	38000	54200	54260.58	15.24	0	1086	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12732	-20.48	2.08	12	0.08	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.22	N	009240	1000	235 억	3585814	N	N	31	N	N
95	20240613	110226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54200	0	3	0.00	662099400	12168	39.69	54200	55000	54000	70400	38000	54200	54413.17	15.24	0	605	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12755	-20.52	2.08	12	0.05	-2641.00	26011.00	69000	20240516	-21.45	40000	20230623	35.50	69000	-21.45	20240516	44950	20.58	20240416	69000	-21.45	20240516	40000	35.50	20230623	0.22	N	009240	1000	235 억	3585814	N	N	31	N	N
96	20240613	100226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54900	700	2	1.29	298121600	5461	17.81	54200	55000	54200	70400	38000	54200	54591.03	15.24	0	787	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12920	-20.79	2.11	12	0.02	-2641.00	26011.00	69000	20240516	-20.43	40000	20230623	37.25	69000	-20.43	20240516	44950	22.14	20240416	69000	-20.43	20240516	40000	37.25	20230623	0.22	N	009240	1000	235 억	3585814	N	N	31	N	N
97	20240613	090230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54600	400	2	0.74	29776600	547	1.78	54200	54900	54200	70400	38000	54200	54436.20	15.24	0	75	55600	54900	54200	53500	52800	55250	53850	235	16200	1000	40100	100	1	23533928	12850	-20.67	2.10	12	0.00	-2641.00	26011.00	69000	20240516	-20.87	40000	20230623	36.50	69000	-20.87	20240516	44950	21.47	20240416	69000	-20.87	20240516	40000	36.50	20230623	0.22	N	009240	1000	235 억	3585814	N	N	31	N	N
98	20240612	160224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54200	-100	5	-0.18	1650526300	30641	179.59	53800	54900	53500	70500	38100	54300	53866.53	15.22	0	12665	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12755	-20.52	2.08	12	0.13	-2641.00	26011.00	69000	20240516	-21.45	40000	20230623	35.50	69000	-21.45	20240516	44950	20.58	20240416	69000	-21.45	20240516	40000	35.50	20230623	0.21	N	009240	1000	235 억	3580938	N	N	31	N	N
99	20240612	150232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54000	-300	5	-0.55	1480988100	27505	161.21	53800	54900	53500	70500	38100	54300	53844.32	15.22	0	11662	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12708	-20.45	2.08	12	0.12	-2641.00	26011.00	69000	20240516	-21.74	40000	20230623	35.00	69000	-21.74	20240516	44950	20.13	20240416	69000	-21.74	20240516	40000	35.00	20230623	0.21	N	009240	1000	235 억	3580938	N	N	26	N	N
100	20240612	140225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53600	-700	5	-1.29	886312300	16450	96.41	53800	54900	53500	70500	38100	54300	53879.17	15.22	0	2883	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12614	-20.30	2.06	12	0.07	-2641.00	26011.00	69000	20240516	-22.32	40000	20230623	34.00	69000	-22.32	20240516	44950	19.24	20240416	69000	-22.32	20240516	40000	34.00	20230623	0.21	N	009240	1000	235 억	3580938	N	N	26	N	N
101	20240612	130227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53700	-600	5	-1.10	659314100	12216	71.60	53800	54900	53500	70500	38100	54300	53971.36	15.22	0	2369	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12638	-20.33	2.06	12	0.05	-2641.00	26011.00	69000	20240516	-22.17	40000	20230623	34.25	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	40000	34.25	20230623	0.21	N	009240	1000	235 억	3580938	N	N	26	N	N
102	20240612	120225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53700	-600	5	-1.10	431807700	7985	46.80	53800	54900	53500	70500	38100	54300	54077.36	15.22	0	-105	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12638	-20.33	2.06	12	0.03	-2641.00	26011.00	69000	20240516	-22.17	40000	20230623	34.25	69000	-22.17	20240516	44950	19.47	20240416	69000	-22.17	20240516	40000	34.25	20230623	0.21	N	009240	1000	235 억	3580938	N	N	26	N	N
103	20240612	110225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	-400	5	-0.74	301826200	5564	32.61	53800	54900	53800	70500	38100	54300	54246.26	15.22	0	-484	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12685	-20.41	2.07	12	0.02	-2641.00	26011.00	69000	20240516	-21.88	40000	20230623	34.75	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	40000	34.75	20230623	0.21	N	009240	1000	235 억	3580938	N	N	26	N	N
104	20240612	100226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54700	400	2	0.74	117263100	2157	12.64	53800	54900	53800	70500	38100	54300	54363.98	15.22	0	412	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12873	-20.71	2.10	12	0.01	-2641.00	26011.00	69000	20240516	-20.72	40000	20230623	36.75	69000	-20.72	20240516	44950	21.69	20240416	69000	-20.72	20240516	40000	36.75	20230623	0.21	N	009240	1000	235 억	3580938	N	N	26	N	N
105	20240612	090225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	-200	5	-0.37	22302200	414	2.43	53800	54200	53800	70500	38100	54300	53870.05	15.22	0	243	55966	55132	54466	53632	52966	55550	54050	235	16200	1000	40180	100	1	23533928	12732	-20.48	2.08	12	0.00	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.21	N	009240	1000	235 억	3580938	N	N	26	N	N
106	20240610	160224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	-2000	5	-3.57	2085431900	38421	176.40	54700	55500	53500	72900	39300	56100	54278.50	15.25	0	-234	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12732	-20.48	2.08	12	0.16	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.21	N	009240	1000	235 억	3590027	N	N	68	N	N
107	20240610	150225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54400	-1700	5	-3.03	1836657400	33839	155.36	54700	55500	53500	72900	39300	56100	54276.35	15.25	0	-1601	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12802	-20.60	2.09	12	0.14	-2641.00	26011.00	69000	20240516	-21.16	40000	20230623	36.00	69000	-21.16	20240516	44950	21.02	20240416	69000	-21.16	20240516	40000	36.00	20230623	0.21	N	009240	1000	235 억	3590027	N	N	9	N	N
108	20240610	140224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54500	-1600	5	-2.85	1419276600	26201	120.29	54700	55500	53500	72900	39300	56100	54168.80	15.25	0	-4650	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12826	-20.64	2.10	12	0.11	-2641.00	26011.00	69000	20240516	-21.01	40000	20230623	36.25	69000	-21.01	20240516	44950	21.25	20240416	69000	-21.01	20240516	40000	36.25	20230623	0.21	N	009240	1000	235 억	3590027	N	N	9	N	N
109	20240610	130225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	-2000	5	-3.57	1227571000	22664	104.05	54700	55500	53500	72900	39300	56100	54163.92	15.25	0	-5052	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12732	-20.48	2.08	12	0.10	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.21	N	009240	1000	235 억	3590027	N	N	9	N	N
110	20240610	120224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	-2000	5	-3.57	1083428500	20002	91.83	54700	55500	53500	72900	39300	56100	54166.01	15.25	0	-6042	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12732	-20.48	2.08	12	0.08	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.21	N	009240	1000	235 억	3590027	N	N	9	N	N
111	20240610	110225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54100	-2000	5	-3.57	639467700	11751	53.95	54700	55500	54000	72900	39300	56100	54418.15	15.25	0	-4510	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12732	-20.48	2.08	12	0.05	-2641.00	26011.00	69000	20240516	-21.59	40000	20230623	35.25	69000	-21.59	20240516	44950	20.36	20240416	69000	-21.59	20240516	40000	35.25	20230623	0.21	N	009240	1000	235 억	3590027	N	N	9	N	N
112	20240610	100225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54600	-1500	5	-2.67	372986200	6841	31.41	54700	55500	54300	72900	39300	56100	54522.18	15.25	0	-2357	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12850	-20.67	2.10	12	0.03	-2641.00	26011.00	69000	20240516	-20.87	40000	20230623	36.50	69000	-20.87	20240516	44950	21.47	20240416	69000	-20.87	20240516	40000	36.50	20230623	0.21	N	009240	1000	235 억	3590027	N	N	9	N	N
113	20240610	090229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54600	-1500	5	-2.67	79080300	1447	6.64	54700	55500	54300	72900	39300	56100	54651.21	15.25	0	-867	58366	57232	56166	55032	53966	57800	55600	235	16800	1000	41510	100	1	23533928	12850	-20.67	2.10	12	0.01	-2641.00	26011.00	69000	20240516	-20.87	40000	20230623	36.50	69000	-20.87	20240516	44950	21.47	20240416	69000	-20.87	20240516	40000	36.50	20230623	0.21	N	009240	1000	235 억	3590027	N	N	9	N	N
114	20240607	160229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	500	2	0.90	1227328100	21756	51.51	55100	57300	55100	72200	39000	55600	56421.50	15.26	0	-970	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13203	-21.24	2.16	12	0.09	-2641.00	26011.00	69000	20240516	-18.70	40000	20230623	40.25	69000	-18.70	20240516	44950	24.81	20240416	69000	-18.70	20240516	40000	40.25	20230623	0.21	N	009240	1000	235 억	3592037	N	N	9	N	N
115	20240607	150231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	600	2	1.08	1062699700	18819	44.55	55100	57300	55100	72200	39000	55600	56478.90	15.26	0	-612	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13226	-21.28	2.16	12	0.08	-2641.00	26011.00	69000	20240516	-18.55	40000	20230623	40.50	69000	-18.55	20240516	44950	25.03	20240416	69000	-18.55	20240516	40000	40.50	20230623	0.21	N	009240	1000	235 억	3592037	N	N	21	N	N
116	20240607	140229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	600	2	1.08	987581100	17483	41.39	55100	57300	55100	72200	39000	55600	56498.41	15.26	0	-145	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13226	-21.28	2.16	12	0.07	-2641.00	26011.00	69000	20240516	-18.55	40000	20230623	40.50	69000	-18.55	20240516	44950	25.03	20240416	69000	-18.55	20240516	40000	40.50	20230623	0.21	N	009240	1000	235 억	3592037	N	N	21	N	N
117	20240607	130231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	1100	2	1.98	911199900	16131	38.19	55100	57300	55100	72200	39000	55600	56498.70	15.26	0	478	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13344	-21.47	2.18	12	0.07	-2641.00	26011.00	69000	20240516	-17.83	40000	20230623	41.75	69000	-17.83	20240516	44950	26.14	20240416	69000	-17.83	20240516	40000	41.75	20230623	0.21	N	009240	1000	235 억	3592037	N	N	21	N	N
118	20240607	120231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56400	800	2	1.44	802120800	14207	33.64	55100	57300	55100	72200	39000	55600	56471.88	15.26	0	731	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13273	-21.36	2.17	12	0.06	-2641.00	26011.00	69000	20240516	-18.26	40000	20230623	41.00	69000	-18.26	20240516	44950	25.47	20240416	69000	-18.26	20240516	40000	41.00	20230623	0.21	N	009240	1000	235 억	3592037	N	N	21	N	N
119	20240607	110230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56300	700	2	1.26	672220000	11899	28.17	55100	57300	55100	72200	39000	55600	56509.18	15.26	0	710	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13250	-21.32	2.16	12	0.05	-2641.00	26011.00	69000	20240516	-18.41	40000	20230623	40.75	69000	-18.41	20240516	44950	25.25	20240416	69000	-18.41	20240516	40000	40.75	20230623	0.21	N	009240	1000	235 억	3592037	N	N	21	N	N
120	20240607	100229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	1200	2	2.16	522885000	9247	21.89	55100	57300	55100	72200	39000	55600	56567.48	15.26	0	789	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13367	-21.51	2.18	12	0.04	-2641.00	26011.00	69000	20240516	-17.68	40000	20230623	42.00	69000	-17.68	20240516	44950	26.36	20240416	69000	-17.68	20240516	40000	42.00	20230623	0.21	N	009240	1000	235 억	3592037	N	N	21	N	N
121	20240607	090228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	500	2	0.90	89506200	1609	3.81	55100	56800	55100	72200	39000	55600	55632.53	15.26	0	860	57600	56600	55700	54700	53800	57100	55200	235	16600	1000	41140	100	1	23533928	13203	-21.24	2.16	12	0.01	-2641.00	26011.00	69000	20240516	-18.70	40000	20230623	40.25	69000	-18.70	20240516	44950	24.81	20240416	69000	-18.70	20240516	40000	40.25	20230623	0.21	N	009240	1000	235 억	3592037	N	N	21	N	N
122	20240605	160228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55600	200	2	0.36	2369160300	42206	171.80	54800	56700	54800	72000	38800	55400	56133.46	15.30	0	-5766	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	13085	-21.05	2.14	12	0.18	-2641.00	26011.00	69000	20240516	-19.42	40000	20230623	39.00	69000	-19.42	20240516	44950	23.69	20240416	69000	-19.42	20240516	40000	39.00	20230623	0.20	N	009240	1000	235 억	3601373	N	N	21	N	N
123	20240605	150228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	700	2	1.26	2180219600	38819	158.01	54800	56700	54800	72000	38800	55400	56163.72	15.30	0	-5061	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	13203	-21.24	2.16	12	0.16	-2641.00	26011.00	69000	20240516	-18.70	40000	20230623	40.25	69000	-18.70	20240516	44950	24.81	20240416	69000	-18.70	20240516	40000	40.25	20230623	0.20	N	009240	1000	235 억	3601373	N	N	60	N	N
124	20240605	140227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	1300	2	2.35	1804954200	32174	130.96	54800	56700	54800	72000	38800	55400	56099.78	15.30	0	-5516	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	13344	-21.47	2.18	12	0.14	-2641.00	26011.00	69000	20240516	-17.83	40000	20230623	41.75	69000	-17.83	20240516	44950	26.14	20240416	69000	-17.83	20240516	40000	41.75	20230623	0.20	N	009240	1000	235 억	3601373	N	N	60	N	N
125	20240605	130229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	800	2	1.44	1479196200	26408	107.49	54800	56600	54800	72000	38800	55400	56013.19	15.30	0	-4886	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	13226	-21.28	2.16	12	0.11	-2641.00	26011.00	69000	20240516	-18.55	40000	20230623	40.50	69000	-18.55	20240516	44950	25.03	20240416	69000	-18.55	20240516	40000	40.50	20230623	0.20	N	009240	1000	235 억	3601373	N	N	60	N	N
126	20240605	120228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55900	500	2	0.90	732135800	13147	53.51	54800	56500	54800	72000	38800	55400	55688.43	15.30	0	-1937	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	13155	-21.17	2.15	12	0.06	-2641.00	26011.00	69000	20240516	-18.99	40000	20230623	39.75	69000	-18.99	20240516	44950	24.36	20240416	69000	-18.99	20240516	40000	39.75	20230623	0.20	N	009240	1000	235 억	3601373	N	N	60	N	N
127	20240605	110228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	700	2	1.26	608221400	10932	44.50	54800	56500	54800	72000	38800	55400	55636.79	15.30	0	-890	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	13203	-21.24	2.16	12	0.05	-2641.00	26011.00	69000	20240516	-18.70	40000	20230623	40.25	69000	-18.70	20240516	44950	24.81	20240416	69000	-18.70	20240516	40000	40.25	20230623	0.20	N	009240	1000	235 억	3601373	N	N	60	N	N
128	20240605	100229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55600	200	2	0.36	366038900	6617	26.93	54800	56000	54800	72000	38800	55400	55317.95	15.30	0	-168	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	13085	-21.05	2.14	12	0.03	-2641.00	26011.00	69000	20240516	-19.42	40000	20230623	39.00	69000	-19.42	20240516	44950	23.69	20240416	69000	-19.42	20240516	40000	39.00	20230623	0.20	N	009240	1000	235 억	3601373	N	N	60	N	N
129	20240605	090228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55000	-400	5	-0.72	68524000	1250	5.09	54800	55200	54800	72000	38800	55400	54819.20	15.30	0	298	57200	56300	55500	54600	53800	56750	55050	235	16600	1000	40990	100	1	23533928	12944	-20.83	2.11	12	0.01	-2641.00	26011.00	69000	20240516	-20.29	40000	20230623	37.50	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	40000	37.50	20230623	0.20	N	009240	1000	235 억	3601373	N	N	60	N	N
130	20240604	160225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55400	-100	5	-0.18	1357263400	24530	60.26	55100	56400	54700	72100	38900	55500	55330.70	15.29	-831	1960	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	13038	-20.98	2.13	12	0.10	-2641.00	26011.00	69000	20240516	-19.71	40000	20230623	38.50	69000	-19.71	20240516	44950	23.25	20240416	69000	-19.71	20240516	40000	38.50	20230623	0.20	N	009240	1000	235 억	3599294	N	N	60	N	N
131	20240604	150227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55400	-100	5	-0.18	1203178200	21745	53.42	55100	56400	54700	72100	38900	55500	55331.25	15.29	-831	2043	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	13038	-20.98	2.13	12	0.09	-2641.00	26011.00	69000	20240516	-19.71	40000	20230623	38.50	69000	-19.71	20240516	44950	23.25	20240416	69000	-19.71	20240516	40000	38.50	20230623	0.20	N	009240	1000	235 억	3599294	N	N	21	N	N
132	20240604	140228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55400	-100	5	-0.18	1033535300	18687	45.91	55100	56400	54700	72100	38900	55500	55307.71	15.29	-831	2314	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	13038	-20.98	2.13	12	0.08	-2641.00	26011.00	69000	20240516	-19.71	40000	20230623	38.50	69000	-19.71	20240516	44950	23.25	20240416	69000	-19.71	20240516	40000	38.50	20230623	0.20	N	009240	1000	235 억	3599294	N	N	21	N	N
133	20240604	130226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55600	100	2	0.18	917299800	16595	40.77	55100	56400	54700	72100	38900	55500	55275.66	15.29	-831	2620	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	13085	-21.05	2.14	12	0.07	-2641.00	26011.00	69000	20240516	-19.42	40000	20230623	39.00	69000	-19.42	20240516	44950	23.69	20240416	69000	-19.42	20240516	40000	39.00	20230623	0.20	N	009240	1000	235 억	3599294	N	N	21	N	N
134	20240604	120226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55200	-300	5	-0.54	701791200	12690	31.17	55100	56400	54700	72100	38900	55500	55302.68	15.29	-831	1844	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	12991	-20.90	2.12	12	0.05	-2641.00	26011.00	69000	20240516	-20.00	40000	20230623	38.00	69000	-20.00	20240516	44950	22.80	20240416	69000	-20.00	20240516	40000	38.00	20230623	0.20	N	009240	1000	235 억	3599294	N	N	21	N	N
135	20240604	110226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55500	0	3	0.00	631103900	11412	28.03	55100	56400	54700	72100	38900	55500	55301.76	15.29	-831	1828	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	13061	-21.01	2.13	12	0.05	-2641.00	26011.00	69000	20240516	-19.57	40000	20230623	38.75	69000	-19.57	20240516	44950	23.47	20240416	69000	-19.57	20240516	40000	38.75	20230623	0.20	N	009240	1000	235 억	3599294	N	N	21	N	N
136	20240604	100226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55000	-500	5	-0.90	435840900	7901	19.41	55100	56400	54700	72100	38900	55500	55162.71	15.29	-831	491	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	12944	-20.83	2.11	12	0.03	-2641.00	26011.00	69000	20240516	-20.29	40000	20230623	37.50	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	40000	37.50	20230623	0.20	N	009240	1000	235 억	3599294	N	N	21	N	N
137	20240604	090227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55000	-500	5	-0.90	50975800	926	2.27	55100	55100	54800	72100	38900	55500	55048.97	15.29	-831	-486	60166	57832	56566	54232	52966	57200	53600	235	16600	1000	41070	100	1	23533928	12944	-20.83	2.11	12	0.00	-2641.00	26011.00	69000	20240516	-20.29	40000	20230623	37.50	69000	-20.29	20240516	44950	22.36	20240416	69000	-20.29	20240516	40000	37.50	20230623	0.20	N	009240	1000	235 억	3599294	N	N	21	N	N
138	20240603	160225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55500	-2600	5	-4.48	2273812500	40598	103.92	58900	58900	55300	75500	40700	58100	56009.18	15.34	0	-7497	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13061	-21.01	2.13	12	0.17	-2641.00	26011.00	69000	20240516	-19.57	40000	20230623	38.75	69000	-19.57	20240516	44950	23.47	20240416	69000	-19.57	20240516	40000	38.75	20230623	0.22	N	009240	1000	235 억	3609783	N	N	21	N	N
139	20240603	150225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55300	-2800	5	-4.82	2110512600	37651	96.37	58900	58900	55300	75500	40700	58100	56054.62	15.34	0	-7385	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13014	-20.94	2.13	12	0.16	-2641.00	26011.00	69000	20240516	-19.86	40000	20230623	38.25	69000	-19.86	20240516	44950	23.03	20240416	69000	-19.86	20240516	40000	38.25	20230623	0.22	N	009240	1000	235 억	3609783	N	N	20	N	N
140	20240603	140225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55500	-2600	5	-4.48	1871230800	33341	85.34	58900	58900	55300	75500	40700	58100	56124.02	15.34	0	-5956	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13061	-21.01	2.13	12	0.14	-2641.00	26011.00	69000	20240516	-19.57	40000	20230623	38.75	69000	-19.57	20240516	44950	23.47	20240416	69000	-19.57	20240516	40000	38.75	20230623	0.22	N	009240	1000	235 억	3609783	N	N	20	N	N
141	20240603	130225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55700	-2400	5	-4.13	1682096000	29943	76.64	58900	58900	55300	75500	40700	58100	56176.60	15.34	0	-5511	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13108	-21.09	2.14	12	0.13	-2641.00	26011.00	69000	20240516	-19.28	40000	20230623	39.25	69000	-19.28	20240516	44950	23.92	20240416	69000	-19.28	20240516	40000	39.25	20230623	0.22	N	009240	1000	235 억	3609783	N	N	20	N	N
142	20240603	120224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55900	-2200	5	-3.79	1396106200	24797	63.47	58900	58900	55500	75500	40700	58100	56301.42	15.34	0	-6303	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13155	-21.17	2.15	12	0.11	-2641.00	26011.00	69000	20240516	-18.99	40000	20230623	39.75	69000	-18.99	20240516	44950	24.36	20240416	69000	-18.99	20240516	40000	39.75	20230623	0.22	N	009240	1000	235 억	3609783	N	N	20	N	N
143	20240603	110224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56400	-1700	5	-2.93	752760700	13295	34.03	58900	58900	56100	75500	40700	58100	56619.83	15.34	0	-2533	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13273	-21.36	2.17	12	0.06	-2641.00	26011.00	69000	20240516	-18.26	40000	20230623	41.00	69000	-18.26	20240516	44950	25.47	20240416	69000	-18.26	20240516	40000	41.00	20230623	0.22	N	009240	1000	235 억	3609783	N	N	20	N	N
144	20240603	100222	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-1600	5	-2.75	497504900	8776	22.46	58900	58900	56100	75500	40700	58100	56689.25	15.34	0	-1083	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13297	-21.39	2.17	12	0.04	-2641.00	26011.00	69000	20240516	-18.12	40000	20230623	41.25	69000	-18.12	20240516	44950	25.70	20240416	69000	-18.12	20240516	40000	41.25	20230623	0.22	N	009240	1000	235 억	3609783	N	N	20	N	N
145	20240603	090223	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-1300	5	-2.24	40099500	697	1.78	58900	58900	56500	75500	40700	58100	57531.56	15.34	0	-242	60500	59300	57500	56300	54500	59900	56900	235	17400	1000	42990	100	1	23533928	13367	-21.51	2.18	12	0.00	-2641.00	26011.00	69000	20240516	-17.68	40000	20230623	42.00	69000	-17.68	20240516	44950	26.36	20240416	69000	-17.68	20240516	40000	42.00	20230623	0.22	N	009240	1000	235 억	3609783	N	N	20	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History