KissMeData/028260/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

69 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	160411	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142000	3300	2	2.38	54945997200	389263	119.05	138800	142300	138300	180300	97100	138700	141154.50	26.71	0	61485	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	252453	12.01	0.73	12	0.22	11824.00	193323.00	171700	20240219	-17.30	99300	20230726	43.00	171700	-17.30	20240219	115400	23.05	20240118	171700	-17.30	20240219	99300	43.00	20230726	0.10	N	028260	100	183 억	47485142	N	N	1860	N	N
3	20240628	150415	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141000	2300	2	1.66	40470217900	287135	87.82	138800	142300	138300	180300	97100	138700	140945.74	26.71	0	47481	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	250676	11.92	0.73	12	0.16	11824.00	193323.00	171700	20240219	-17.88	99300	20230726	41.99	171700	-17.88	20240219	115400	22.18	20240118	171700	-17.88	20240219	99300	41.99	20230726	0.10	N	028260	100	183 억	47485142	N	N	2357	N	N
4	20240628	140413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141100	2400	2	1.73	33438707800	237251	72.56	138800	142300	138300	180300	97100	138700	140943.32	26.71	0	48519	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	250853	11.93	0.73	12	0.13	11824.00	193323.00	171700	20240219	-17.82	99300	20230726	42.09	171700	-17.82	20240219	115400	22.27	20240118	171700	-17.82	20240219	99300	42.09	20230726	0.10	N	028260	100	183 억	47485142	N	N	2357	N	N
5	20240628	130414	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141200	2500	2	1.80	29796308100	211402	64.66	138800	142300	138300	180300	97100	138700	140947.31	26.71	0	52328	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	251031	11.94	0.73	12	0.12	11824.00	193323.00	171700	20240219	-17.76	99300	20230726	42.20	171700	-17.76	20240219	115400	22.36	20240118	171700	-17.76	20240219	99300	42.20	20230726	0.10	N	028260	100	183 억	47485142	N	N	2357	N	N
6	20240628	120413	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141000	2300	2	1.66	25622041100	181745	55.58	138800	142300	138300	180300	97100	138700	140979.29	26.71	0	56267	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	250676	11.92	0.73	12	0.10	11824.00	193323.00	171700	20240219	-17.88	99300	20230726	41.99	171700	-17.88	20240219	115400	22.18	20240118	171700	-17.88	20240219	99300	41.99	20230726	0.10	N	028260	100	183 억	47485142	N	N	2357	N	N
7	20240628	110408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141800	3100	2	2.24	21277206900	150982	46.18	138800	142300	138300	180300	97100	138700	140927.00	26.71	0	62946	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	252098	11.99	0.73	12	0.08	11824.00	193323.00	171700	20240219	-17.41	99300	20230726	42.80	171700	-17.41	20240219	115400	22.88	20240118	171700	-17.41	20240219	99300	42.80	20230726	0.10	N	028260	100	183 억	47485142	N	N	2357	N	N
8	20240628	100405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140600	1900	2	1.37	11014996300	78495	24.01	138800	141400	138300	180300	97100	138700	140329.54	26.71	0	30906	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	249964	11.89	0.73	12	0.04	11824.00	193323.00	171700	20240219	-18.11	99300	20230726	41.59	171700	-18.11	20240219	115400	21.84	20240118	171700	-18.11	20240219	99300	41.59	20230726	0.10	N	028260	100	183 억	47485142	N	N	2357	N	N
9	20240628	090407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140000	1300	2	0.94	1946737100	13947	4.27	138800	140500	138300	180300	97100	138700	139587.75	26.71	0	8086	142966	140832	137166	135032	131366	141900	136100	184	41600	100	105410	100	1	177784107	248898	11.84	0.72	12	0.01	11824.00	193323.00	171700	20240219	-18.46	99300	20230726	40.99	171700	-18.46	20240219	115400	21.32	20240118	171700	-18.46	20240219	99300	40.99	20230726	0.10	N	028260	100	183 억	47485142	N	N	2357	N	N
10	20240627	160401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138700	2600	2	1.91	44647198100	326286	117.70	134700	139300	133500	176900	95300	136100	136834.08	26.64	0	44840	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	246587	11.73	0.72	12	0.18	11824.00	193323.00	171700	20240219	-19.22	99300	20230726	39.68	171700	-19.22	20240219	115400	20.19	20240118	171700	-19.22	20240219	99300	39.68	20230726	0.10	N	028260	100	183 억	47353053	N	N	2357	N	N
11	20240627	150408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138600	2500	2	1.84	37919343900	277778	100.20	134700	139300	133500	176900	95300	136100	136509.55	26.64	0	38274	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	246409	11.72	0.72	12	0.16	11824.00	193323.00	171700	20240219	-19.28	99300	20230726	39.58	171700	-19.28	20240219	115400	20.10	20240118	171700	-19.28	20240219	99300	39.58	20230726	0.10	N	028260	100	183 억	47353053	N	N	1285	N	N
12	20240627	140405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139000	2900	2	2.13	29366216200	216054	77.94	134700	139000	133500	176900	95300	136100	135920.71	26.64	0	31965	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	247120	11.76	0.72	12	0.12	11824.00	193323.00	171700	20240219	-19.04	99300	20230726	39.98	171700	-19.04	20240219	115400	20.45	20240118	171700	-19.04	20240219	99300	39.98	20230726	0.10	N	028260	100	183 억	47353053	N	N	1285	N	N
13	20240627	130405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	0	3	0.00	19800549400	146503	52.85	134700	136800	133500	176900	95300	136100	135154.46	26.64	0	11360	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	241964	11.51	0.70	12	0.08	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.10	N	028260	100	183 억	47353053	N	N	1285	N	N
14	20240627	120407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135600	-500	5	-0.37	16772800400	124209	44.81	134700	136800	133500	176900	95300	136100	135036.78	26.64	0	10832	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	241075	11.47	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.03	99300	20230726	36.56	171700	-21.03	20240219	115400	17.50	20240118	171700	-21.03	20240219	99300	36.56	20230726	0.10	N	028260	100	183 억	47353053	N	N	1285	N	N
15	20240627	110406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135700	-400	5	-0.29	12451362300	92503	33.37	134700	135800	133500	176900	95300	136100	134604.70	26.64	0	3290	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	241253	11.48	0.70	12	0.05	11824.00	193323.00	171700	20240219	-20.97	99300	20230726	36.66	171700	-20.97	20240219	115400	17.59	20240118	171700	-20.97	20240219	99300	36.66	20230726	0.10	N	028260	100	183 억	47353053	N	N	1285	N	N
16	20240627	100405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134500	-1600	5	-1.18	8604143600	63979	23.08	134700	135400	133500	176900	95300	136100	134483.47	26.64	0	-6326	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	239120	11.38	0.70	12	0.04	11824.00	193323.00	171700	20240219	-21.67	99300	20230726	35.45	171700	-21.67	20240219	115400	16.55	20240118	171700	-21.67	20240219	99300	35.45	20230726	0.10	N	028260	100	183 억	47353053	N	N	1285	N	N
17	20240627	090405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-1300	5	-0.96	2033737700	15149	5.46	134700	134800	133500	176900	95300	136100	134247.02	26.64	0	-4377	138700	137400	134800	133500	130900	138050	134150	184	40800	100	103430	100	1	177784107	239653	11.40	0.70	12	0.01	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.10	N	028260	100	183 억	47353053	N	N	1285	N	N
18	20240626	160404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	300	2	0.22	37281747600	277081	120.46	134300	136100	132200	176500	95100	135800	134551.50	26.60	0	8214	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	241964	11.51	0.70	12	0.16	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.10	N	028260	100	183 억	47297099	N	N	1285	N	N
19	20240626	150405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135900	100	2	0.07	31321866900	233277	101.42	134300	136100	132200	176500	95100	135800	134268.98	26.60	0	-136	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	241609	11.49	0.70	12	0.13	11824.00	193323.00	171700	20240219	-20.85	99300	20230726	36.86	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	99300	36.86	20230726	0.10	N	028260	100	183 억	47297099	N	N	1282	N	N
20	20240626	140405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134900	-900	5	-0.66	26243057600	195828	85.13	134300	135100	132200	176500	95100	135800	134010.73	26.60	0	-6705	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	239831	11.41	0.70	12	0.11	11824.00	193323.00	171700	20240219	-21.43	99300	20230726	35.85	171700	-21.43	20240219	115400	16.90	20240118	171700	-21.43	20240219	99300	35.85	20230726	0.10	N	028260	100	183 억	47297099	N	N	1282	N	N
21	20240626	130406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-1000	5	-0.74	23055170400	172187	74.86	134300	135100	132200	176500	95100	135800	133896.09	26.60	0	-13651	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	239653	11.40	0.70	12	0.10	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.10	N	028260	100	183 억	47297099	N	N	1282	N	N
22	20240626	120405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133900	-1900	5	-1.40	19896465200	148676	64.64	134300	135000	132200	176500	95100	135800	133824.30	26.60	0	-15372	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	238053	11.32	0.69	12	0.08	11824.00	193323.00	171700	20240219	-22.02	99300	20230726	34.84	171700	-22.02	20240219	115400	16.03	20240118	171700	-22.02	20240219	99300	34.84	20230726	0.10	N	028260	100	183 억	47297099	N	N	1282	N	N
23	20240626	110405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134400	-1400	5	-1.03	14356297400	107468	46.72	134300	134800	132200	176500	95100	135800	133586.68	26.60	0	-12386	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	238942	11.37	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.72	99300	20230726	35.35	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	99300	35.35	20230726	0.10	N	028260	100	183 억	47297099	N	N	1282	N	N
24	20240626	100405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134100	-1700	5	-1.25	11759569500	88117	38.31	134300	134800	132200	176500	95100	135800	133453.99	26.60	0	-14084	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	238408	11.34	0.69	12	0.05	11824.00	193323.00	171700	20240219	-21.90	99300	20230726	35.05	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	99300	35.05	20230726	0.10	N	028260	100	183 억	47297099	N	N	1282	N	N
25	20240626	090405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133200	-2600	5	-1.91	2894845700	21629	9.40	134300	134800	133100	176500	95100	135800	133840.76	26.60	0	-7485	138400	137100	135600	134300	132800	136350	133550	184	40700	100	103200	100	1	177784107	236808	11.27	0.69	12	0.01	11824.00	193323.00	171700	20240219	-22.42	99300	20230726	34.14	171700	-22.42	20240219	115400	15.42	20240118	171700	-22.42	20240219	99300	34.14	20230726	0.10	N	028260	100	183 억	47297099	N	N	1282	N	N
26	20240625	160404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135800	-100	5	-0.07	28138279700	207995	96.04	136800	136900	134100	176600	95200	135900	135282.97	26.61	684	-33579	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	241431	11.49	0.70	12	0.12	11824.00	193323.00	171700	20240219	-20.91	99300	20230726	36.76	171700	-20.91	20240219	115400	17.68	20240118	171700	-20.91	20240219	99300	36.76	20230726	0.10	N	028260	100	183 억	47309573	N	N	1282	N	N
27	20240625	150404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135500	-400	5	-0.29	20624377200	152625	70.47	136800	136900	134100	176600	95200	135900	135130.99	26.61	684	-45624	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	240897	11.46	0.70	12	0.09	11824.00	193323.00	171700	20240219	-21.08	99300	20230726	36.46	171700	-21.08	20240219	115400	17.42	20240118	171700	-21.08	20240219	99300	36.46	20230726	0.10	N	028260	100	183 억	47309573	N	N	823	N	N
28	20240625	140405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134900	-1000	5	-0.74	16476781500	121953	56.31	136800	136900	134100	176600	95200	135900	135107.56	26.61	684	-33259	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	239831	11.41	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.43	99300	20230726	35.85	171700	-21.43	20240219	115400	16.90	20240118	171700	-21.43	20240219	99300	35.85	20230726	0.10	N	028260	100	183 억	47309573	N	N	823	N	N
29	20240625	130405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135300	-600	5	-0.44	12714018700	94126	43.46	136800	136900	134100	176600	95200	135900	135074.36	26.61	684	-20409	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	240542	11.44	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.20	99300	20230726	36.25	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	99300	36.25	20230726	0.10	N	028260	100	183 억	47309573	N	N	823	N	N
30	20240625	120406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-1100	5	-0.81	10628808400	78663	36.32	136800	136900	134100	176600	95200	135900	135118.15	26.61	684	-16171	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	239653	11.40	0.70	12	0.04	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.10	N	028260	100	183 억	47309573	N	N	823	N	N
31	20240625	110408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-1100	5	-0.81	8649775200	63981	29.54	136800	136900	134100	176600	95200	135900	135192.74	26.61	684	-12803	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	239653	11.40	0.70	12	0.04	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.10	N	028260	100	183 억	47309573	N	N	823	N	N
32	20240625	100404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134600	-1300	5	-0.96	6527873000	48238	22.27	136800	136900	134100	176600	95200	135900	135326.22	26.61	684	-11482	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	239297	11.38	0.70	12	0.03	11824.00	193323.00	171700	20240219	-21.61	99300	20230726	35.55	171700	-21.61	20240219	115400	16.64	20240118	171700	-21.61	20240219	99300	35.55	20230726	0.10	N	028260	100	183 억	47309573	N	N	823	N	N
33	20240625	090404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135700	-200	5	-0.15	1958408000	14355	6.63	136800	136900	135700	176600	95200	135900	136427.33	26.61	684	-1236	138233	137066	135633	134466	133033	137650	135050	184	40700	100	103280	100	1	177784107	241253	11.48	0.70	12	0.01	11824.00	193323.00	171700	20240219	-20.97	99300	20230726	36.66	171700	-20.97	20240219	115400	17.59	20240118	171700	-20.97	20240219	99300	36.66	20230726	0.10	N	028260	100	183 억	47309573	N	N	823	N	N
34	20240624	160403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135900	600	2	0.44	27681490100	204582	79.10	135300	136800	134200	175800	94800	135300	135302.83	26.57	0	-557	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	241609	11.49	0.70	12	0.12	11824.00	193323.00	171700	20240219	-20.85	99300	20230726	36.86	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	99300	36.86	20230726	0.10	N	028260	100	183 억	47244744	N	N	823	N	N
35	20240624	150404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134500	-800	5	-0.59	19859631400	146956	56.82	135300	136800	134200	175800	94800	135300	135139.79	26.57	0	-6092	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	239120	11.38	0.70	12	0.08	11824.00	193323.00	171700	20240219	-21.67	99300	20230726	35.45	171700	-21.67	20240219	115400	16.55	20240118	171700	-21.67	20240219	99300	35.45	20230726	0.10	N	028260	100	183 억	47244744	N	N	213	N	N
36	20240624	140404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134700	-600	5	-0.44	17189378500	127111	49.15	135300	136800	134200	175800	94800	135300	135231.15	26.57	0	-4308	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	239475	11.39	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.55	99300	20230726	35.65	171700	-21.55	20240219	115400	16.72	20240118	171700	-21.55	20240219	99300	35.65	20230726	0.10	N	028260	100	183 억	47244744	N	N	213	N	N
37	20240624	130402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134600	-700	5	-0.52	14970159100	110608	42.77	135300	136800	134400	175800	94800	135300	135344.34	26.57	0	-4809	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	239297	11.38	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.61	99300	20230726	35.55	171700	-21.61	20240219	115400	16.64	20240118	171700	-21.61	20240219	99300	35.55	20230726	0.10	N	028260	100	183 억	47244744	N	N	213	N	N
38	20240624	120404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-500	5	-0.37	13267794700	97962	37.88	135300	136800	134500	175800	94800	135300	135438.42	26.57	0	-2931	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	239653	11.40	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.10	N	028260	100	183 억	47244744	N	N	213	N	N
39	20240624	110404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135200	-100	5	-0.07	11254566600	83048	32.11	135300	136800	134500	175800	94800	135300	135519.28	26.57	0	-3322	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	240364	11.43	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.26	99300	20230726	36.15	171700	-21.26	20240219	115400	17.16	20240118	171700	-21.26	20240219	99300	36.15	20230726	0.10	N	028260	100	183 억	47244744	N	N	213	N	N
40	20240624	100404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135700	400	2	0.30	7470564200	55075	21.30	135300	136800	134500	175800	94800	135300	135644.56	26.57	0	-397	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	241253	11.48	0.70	12	0.03	11824.00	193323.00	171700	20240219	-20.97	99300	20230726	36.66	171700	-20.97	20240219	115400	17.59	20240118	171700	-20.97	20240219	99300	36.66	20230726	0.10	N	028260	100	183 억	47244744	N	N	213	N	N
41	20240624	090404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-500	5	-0.37	1356594100	10045	3.88	135300	135400	134500	175800	94800	135300	135047.30	26.57	0	-3455	136966	136132	134966	134132	132966	136550	134550	184	40500	100	102820	100	1	177784107	239653	11.40	0.70	12	0.01	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.10	N	028260	100	183 억	47244744	N	N	213	N	N
42	20240621	160352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135300	200	2	0.15	34843328600	258214	118.86	135100	135800	133800	175600	94600	135100	134939.16	26.50	0	12384	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	240542	11.44	0.70	12	0.15	11824.00	193323.00	171700	20240219	-21.20	99300	20230726	36.25	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	99300	36.25	20230726	0.10	N	028260	100	183 억	47115725	N	N	213	N	N
43	20240621	150352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134700	-400	5	-0.30	16870983800	125331	57.69	135100	135800	133800	175600	94600	135100	134611.30	26.50	0	16220	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	239475	11.39	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.55	99300	20230726	35.65	171700	-21.55	20240219	115400	16.72	20240118	171700	-21.55	20240219	99300	35.65	20230726	0.10	N	028260	100	183 억	47115725	N	N	650	N	N
44	20240621	140352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134400	-700	5	-0.52	12714953600	94509	43.50	135100	135800	133800	175600	94600	135100	134536.78	26.50	0	24258	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	238942	11.37	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.72	99300	20230726	35.35	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	99300	35.35	20230726	0.10	N	028260	100	183 억	47115725	N	N	650	N	N
45	20240621	130353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134300	-800	5	-0.59	11641409500	86526	39.83	135100	135800	133800	175600	94600	135100	134542.13	26.50	0	21922	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	238764	11.36	0.69	12	0.05	11824.00	193323.00	171700	20240219	-21.78	99300	20230726	35.25	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	99300	35.25	20230726	0.10	N	028260	100	183 억	47115725	N	N	650	N	N
46	20240621	120353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134100	-1000	5	-0.74	10439684700	77582	35.71	135100	135800	133800	175600	94600	135100	134563.02	26.50	0	18563	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	238408	11.34	0.69	12	0.04	11824.00	193323.00	171700	20240219	-21.90	99300	20230726	35.05	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	99300	35.05	20230726	0.10	N	028260	100	183 억	47115725	N	N	650	N	N
47	20240621	110353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134300	-800	5	-0.59	8094870500	60114	27.67	135100	135800	133800	175600	94600	135100	134658.44	26.50	0	14139	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	238764	11.36	0.69	12	0.03	11824.00	193323.00	171700	20240219	-21.78	99300	20230726	35.25	171700	-21.78	20240219	115400	16.38	20240118	171700	-21.78	20240219	99300	35.25	20230726	0.10	N	028260	100	183 억	47115725	N	N	650	N	N
48	20240621	100351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-300	5	-0.22	5574199800	41328	19.02	135100	135800	134100	175600	94600	135100	134876.91	26.50	0	10336	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	239653	11.40	0.70	12	0.02	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.10	N	028260	100	183 억	47115725	N	N	650	N	N
49	20240621	090354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135400	300	2	0.22	704066100	5205	2.40	135100	135800	135100	175600	94600	135100	135268.23	26.50	0	1942	136700	135900	135100	134300	133500	135900	134300	184	40500	100	102670	100	1	177784107	240720	11.45	0.70	12	0.00	11824.00	193323.00	171700	20240219	-21.14	99300	20230726	36.35	171700	-21.14	20240219	115400	17.33	20240118	171700	-21.14	20240219	99300	36.35	20230726	0.10	N	028260	100	183 억	47115725	N	N	650	N	N
50	20240620	160351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135100	-300	5	-0.22	25386074000	187646	47.35	135100	135900	134300	176000	94800	135400	135287.10	26.50	0	3477	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	240186	11.43	0.70	12	0.11	11824.00	193323.00	171700	20240219	-21.32	99300	20230726	36.05	171700	-21.32	20240219	115400	17.07	20240118	171700	-21.32	20240219	99300	36.05	20230726	0.10	N	028260	100	183 억	47116814	N	N	650	N	N
51	20240620	150352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135400	0	3	0.00	19466911800	143840	36.30	135100	135900	134300	176000	94800	135400	135337.26	26.50	0	12182	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	240720	11.45	0.70	12	0.08	11824.00	193323.00	171700	20240219	-21.14	99300	20230726	36.35	171700	-21.14	20240219	115400	17.33	20240118	171700	-21.14	20240219	99300	36.35	20230726	0.10	N	028260	100	183 억	47116814	N	N	578	N	N
52	20240620	140351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135300	-100	5	-0.07	15967592400	118009	29.78	135100	135900	134300	176000	94800	135400	135308.26	26.50	0	11536	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	240542	11.44	0.70	12	0.07	11824.00	193323.00	171700	20240219	-21.20	99300	20230726	36.25	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	99300	36.25	20230726	0.10	N	028260	100	183 억	47116814	N	N	578	N	N
53	20240620	130352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135800	400	2	0.30	13098943000	96839	24.44	135100	135900	134300	176000	94800	135400	135265.16	26.50	0	11288	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	241431	11.49	0.70	12	0.05	11824.00	193323.00	171700	20240219	-20.91	99300	20230726	36.76	171700	-20.91	20240219	115400	17.68	20240118	171700	-20.91	20240219	99300	36.76	20230726	0.10	N	028260	100	183 억	47116814	N	N	578	N	N
54	20240620	120351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135200	-200	5	-0.15	11069652700	81841	20.65	135100	135900	134300	176000	94800	135400	135258.03	26.50	0	10652	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	240364	11.43	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.26	99300	20230726	36.15	171700	-21.26	20240219	115400	17.16	20240118	171700	-21.26	20240219	99300	36.15	20230726	0.10	N	028260	100	183 억	47116814	N	N	578	N	N
55	20240620	110352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135000	-400	5	-0.30	8980439300	66409	16.76	135100	135900	134300	176000	94800	135400	135229.25	26.50	0	8625	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	240009	11.42	0.70	12	0.04	11824.00	193323.00	171700	20240219	-21.37	99300	20230726	35.95	171700	-21.37	20240219	115400	16.98	20240118	171700	-21.37	20240219	99300	35.95	20230726	0.10	N	028260	100	183 억	47116814	N	N	578	N	N
56	20240620	100353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135600	200	2	0.15	6380438700	47234	11.92	135100	135700	134300	176000	94800	135400	135081.48	26.50	0	6728	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	241075	11.47	0.70	12	0.03	11824.00	193323.00	171700	20240219	-21.03	99300	20230726	36.56	171700	-21.03	20240219	115400	17.50	20240118	171700	-21.03	20240219	99300	36.56	20230726	0.10	N	028260	100	183 억	47116814	N	N	578	N	N
57	20240620	090357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135100	-300	5	-0.22	1329051300	9838	2.48	135100	135700	134300	176000	94800	135400	135093.65	26.50	0	257	138066	136732	134266	132932	130466	137400	133600	184	40600	100	102900	100	1	177784107	240186	11.43	0.70	12	0.01	11824.00	193323.00	171700	20240219	-21.32	99300	20230726	36.05	171700	-21.32	20240219	115400	17.07	20240118	171700	-21.32	20240219	99300	36.05	20230726	0.10	N	028260	100	183 억	47116814	N	N	578	N	N
58	20240619	160350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135400	4000	2	3.04	52026571500	386834	153.18	132100	135600	131800	170800	92000	131400	134491.11	26.50	0	50642	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	240720	11.45	0.70	12	0.22	11824.00	193323.00	171700	20240219	-21.14	99300	20230726	36.35	171700	-21.14	20240219	115400	17.33	20240118	171700	-21.14	20240219	99300	36.35	20230726	0.09	N	028260	100	183 억	47110712	N	N	578	N	N
59	20240619	150349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135100	3700	2	2.82	42372721100	315504	124.93	132100	135600	131800	170800	92000	131400	134301.70	26.50	0	48025	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	240186	11.43	0.70	12	0.18	11824.00	193323.00	171700	20240219	-21.32	99300	20230726	36.05	171700	-21.32	20240219	115400	17.07	20240118	171700	-21.32	20240219	99300	36.05	20230726	0.09	N	028260	100	183 억	47110712	N	N	641	N	N
60	20240619	140352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135200	3800	2	2.89	35733208700	266289	105.44	132100	135600	131800	170800	92000	131400	134189.59	26.50	0	36195	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	240364	11.43	0.70	12	0.15	11824.00	193323.00	171700	20240219	-21.26	99300	20230726	36.15	171700	-21.26	20240219	115400	17.16	20240118	171700	-21.26	20240219	99300	36.15	20230726	0.09	N	028260	100	183 억	47110712	N	N	641	N	N
61	20240619	130350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133900	2500	2	1.90	26260954900	196114	77.66	132100	135100	131800	170800	92000	131400	133906.59	26.50	0	37185	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	238053	11.32	0.69	12	0.11	11824.00	193323.00	171700	20240219	-22.02	99300	20230726	34.84	171700	-22.02	20240219	115400	16.03	20240118	171700	-22.02	20240219	99300	34.84	20230726	0.09	N	028260	100	183 억	47110712	N	N	641	N	N
62	20240619	120349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133900	2500	2	1.90	24423880800	182405	72.23	132100	135100	131800	170800	92000	131400	133899.20	26.50	0	34840	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	238053	11.32	0.69	12	0.10	11824.00	193323.00	171700	20240219	-22.02	99300	20230726	34.84	171700	-22.02	20240219	115400	16.03	20240118	171700	-22.02	20240219	99300	34.84	20230726	0.09	N	028260	100	183 억	47110712	N	N	641	N	N
63	20240619	110351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134200	2800	2	2.13	22215596300	165928	65.70	132100	135100	131800	170800	92000	131400	133886.98	26.50	0	35339	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	238586	11.35	0.69	12	0.09	11824.00	193323.00	171700	20240219	-21.84	99300	20230726	35.15	171700	-21.84	20240219	115400	16.29	20240118	171700	-21.84	20240219	99300	35.15	20230726	0.09	N	028260	100	183 억	47110712	N	N	641	N	N
64	20240619	100352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134100	2700	2	2.05	18550713100	138558	54.87	132100	135100	131800	170800	92000	131400	133884.12	26.50	0	28230	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	238408	11.34	0.69	12	0.08	11824.00	193323.00	171700	20240219	-21.90	99300	20230726	35.05	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	99300	35.05	20230726	0.09	N	028260	100	183 억	47110712	N	N	641	N	N
65	20240619	090357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	132500	1100	2	0.84	1912055000	14437	5.72	132100	133000	131800	170800	92000	131400	132441.37	26.50	0	7426	132533	131966	131033	130466	129533	132250	130750	184	39400	100	99860	100	1	177784107	235564	11.21	0.69	12	0.01	11824.00	193323.00	171700	20240219	-22.83	99300	20230726	33.43	171700	-22.83	20240219	115400	14.82	20240118	171700	-22.83	20240219	99300	33.43	20230726	0.09	N	028260	100	183 억	47110712	N	N	641	N	N
66	20240618	160349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	131400	700	2	0.54	33001299600	252260	58.69	131300	131600	130100	169900	91500	130700	130821.84	26.48	0	51080	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	233608	11.11	0.68	12	0.14	11824.00	193323.00	171700	20240219	-23.47	99300	20230726	32.33	171700	-23.47	20240219	115400	13.86	20240118	171700	-23.47	20240219	99300	32.33	20230726	0.10	N	028260	100	183 억	47075618	N	N	641	N	N
67	20240618	150346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130600	-100	5	-0.08	23384353300	178950	41.63	131300	131600	130100	169900	91500	130700	130675.35	26.48	0	29175	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	232186	11.05	0.68	12	0.10	11824.00	193323.00	171700	20240219	-23.94	99300	20230726	31.52	171700	-23.94	20240219	115400	13.17	20240118	171700	-23.94	20240219	99300	31.52	20230726	0.10	N	028260	100	183 억	47075618	N	N	1441	N	N
68	20240618	140346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130600	-100	5	-0.08	17103216000	130849	30.44	131300	131600	130100	169900	91500	130700	130709.57	26.48	0	19563	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	232186	11.05	0.68	12	0.07	11824.00	193323.00	171700	20240219	-23.94	99300	20230726	31.52	171700	-23.94	20240219	115400	13.17	20240118	171700	-23.94	20240219	99300	31.52	20230726	0.10	N	028260	100	183 억	47075618	N	N	1441	N	N
69	20240618	130350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130800	100	2	0.08	13769925800	105363	24.51	131300	131600	130100	169900	91500	130700	130690.34	26.48	0	12184	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	232542	11.06	0.68	12	0.06	11824.00	193323.00	171700	20240219	-23.82	99300	20230726	31.72	171700	-23.82	20240219	115400	13.34	20240118	171700	-23.82	20240219	99300	31.72	20230726	0.10	N	028260	100	183 억	47075618	N	N	1441	N	N
70	20240618	120350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130700	0	3	0.00	11755698100	89977	20.93	131300	131600	130100	169900	91500	130700	130652.26	26.48	0	6670	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	232364	11.05	0.68	12	0.05	11824.00	193323.00	171700	20240219	-23.88	99300	20230726	31.62	171700	-23.88	20240219	115400	13.26	20240118	171700	-23.88	20240219	99300	31.62	20230726	0.10	N	028260	100	183 억	47075618	N	N	1441	N	N
71	20240618	110347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130700	0	3	0.00	9331331500	71438	16.62	131300	131600	130100	169900	91500	130700	130621.40	26.48	0	1403	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	232364	11.05	0.68	12	0.04	11824.00	193323.00	171700	20240219	-23.88	99300	20230726	31.62	171700	-23.88	20240219	115400	13.26	20240118	171700	-23.88	20240219	99300	31.62	20230726	0.10	N	028260	100	183 억	47075618	N	N	1441	N	N
72	20240618	100348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130700	0	3	0.00	6307588900	48246	11.22	131300	131600	130100	169900	91500	130700	130738.07	26.48	0	-4579	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	232364	11.05	0.68	12	0.03	11824.00	193323.00	171700	20240219	-23.88	99300	20230726	31.62	171700	-23.88	20240219	115400	13.26	20240118	171700	-23.88	20240219	99300	31.62	20230726	0.10	N	028260	100	183 억	47075618	N	N	1441	N	N
73	20240618	090352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130400	-300	5	-0.23	1221341400	9329	2.17	131300	131600	130300	169900	91500	130700	130918.79	26.48	0	-44	135766	133232	131366	128832	126966	132300	127900	184	39200	100	99330	100	1	177784107	231830	11.03	0.67	12	0.01	11824.00	193323.00	171700	20240219	-24.05	99300	20230726	31.32	171700	-24.05	20240219	115400	13.00	20240118	171700	-24.05	20240219	99300	31.32	20230726	0.10	N	028260	100	183 억	47075618	N	N	1441	N	N
74	20240617	160346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130700	-2300	5	-1.73	56196423400	429302	102.89	132900	133900	129500	172900	93100	133000	130901.87	26.42	0	42025	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	232364	11.05	0.68	12	0.24	11824.00	193323.00	171700	20240219	-23.88	99300	20230726	31.62	171700	-23.88	20240219	115400	13.26	20240118	171700	-23.88	20240219	99300	31.62	20230726	0.09	N	028260	100	183 억	46970304	N	N	1441	N	N
75	20240617	150351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130400	-2600	5	-1.95	49171342500	375474	89.99	132900	133900	129500	172900	93100	133000	130958.05	26.42	0	34863	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	231830	11.03	0.67	12	0.21	11824.00	193323.00	171700	20240219	-24.05	99300	20230726	31.32	171700	-24.05	20240219	115400	13.00	20240118	171700	-24.05	20240219	99300	31.32	20230726	0.09	N	028260	100	183 억	46970304	N	N	4006	N	N
76	20240617	140345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130800	-2200	5	-1.65	39670119600	302782	72.57	132900	133900	129500	172900	93100	133000	131018.75	26.42	0	2889	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	232542	11.06	0.68	12	0.17	11824.00	193323.00	171700	20240219	-23.82	99300	20230726	31.72	171700	-23.82	20240219	115400	13.34	20240118	171700	-23.82	20240219	99300	31.72	20230726	0.09	N	028260	100	183 억	46970304	N	N	4006	N	N
77	20240617	130345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130600	-2400	5	-1.80	33659878900	256895	61.57	132900	133900	129500	172900	93100	133000	131025.82	26.42	0	-12994	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	232186	11.05	0.68	12	0.14	11824.00	193323.00	171700	20240219	-23.94	99300	20230726	31.52	171700	-23.94	20240219	115400	13.17	20240118	171700	-23.94	20240219	99300	31.52	20230726	0.09	N	028260	100	183 억	46970304	N	N	4006	N	N
78	20240617	120345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	130100	-2900	5	-2.18	26211666300	199592	47.83	132900	133900	130000	172900	93100	133000	131326.24	26.42	0	-6964	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	231297	11.00	0.67	12	0.11	11824.00	193323.00	171700	20240219	-24.23	99300	20230726	31.02	171700	-24.23	20240219	115400	12.74	20240118	171700	-24.23	20240219	99300	31.02	20230726	0.09	N	028260	100	183 억	46970304	N	N	4006	N	N
79	20240617	110343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	131100	-1900	5	-1.43	18638499000	141604	33.94	132900	133900	131000	172900	93100	133000	131624.10	26.42	0	-6734	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	233075	11.09	0.68	12	0.08	11824.00	193323.00	171700	20240219	-23.65	99300	20230726	32.02	171700	-23.65	20240219	115400	13.60	20240118	171700	-23.65	20240219	99300	32.02	20230726	0.09	N	028260	100	183 억	46970304	N	N	4006	N	N
80	20240617	100346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	131400	-1600	5	-1.20	11562507100	87714	21.02	132900	133900	131200	172900	93100	133000	131820.54	26.42	0	-10303	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	233608	11.11	0.68	12	0.05	11824.00	193323.00	171700	20240219	-23.47	99300	20230726	32.33	171700	-23.47	20240219	115400	13.86	20240118	171700	-23.47	20240219	99300	32.33	20230726	0.09	N	028260	100	183 억	46970304	N	N	4006	N	N
81	20240617	090346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	132500	-500	5	-0.38	1604898500	12070	2.89	132900	133900	132300	172900	93100	133000	132965.91	26.42	0	451	138000	135500	133900	131400	129800	134700	130600	184	39900	100	101080	100	1	177784107	235564	11.21	0.69	12	0.01	11824.00	193323.00	171700	20240219	-22.83	99300	20230726	33.43	171700	-22.83	20240219	115400	14.82	20240118	171700	-22.83	20240219	99300	33.43	20230726	0.09	N	028260	100	183 억	46970304	N	N	4006	N	N
82	20240614	160318	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133000	-1400	5	-1.04	52422946400	393371	56.09	133900	136400	132300	174700	94100	134400	133264.93	26.35	0	39941	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	236453	11.25	0.69	12	0.22	11824.00	193323.00	171700	20240219	-22.54	99300	20230726	33.94	171700	-22.54	20240219	115400	15.25	20240118	171700	-22.54	20240219	99300	33.94	20230726	0.09	N	028260	100	183 억	46852054	N	N	4006	N	N
83	20240614	150319	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	132500	-1900	5	-1.41	42792121500	320845	45.75	133900	136400	132500	174700	94100	134400	133371.80	26.35	0	37500	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	235564	11.21	0.69	12	0.18	11824.00	193323.00	171700	20240219	-22.83	99300	20230726	33.43	171700	-22.83	20240219	115400	14.82	20240118	171700	-22.83	20240219	99300	33.43	20230726	0.09	N	028260	100	183 억	46852054	N	N	1145	N	N
84	20240614	140318	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	132600	-1800	5	-1.34	33009884000	247155	35.24	133900	136400	132500	174700	94100	134400	133557.97	26.35	0	-1116	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	235742	11.21	0.69	12	0.14	11824.00	193323.00	171700	20240219	-22.77	99300	20230726	33.53	171700	-22.77	20240219	115400	14.90	20240118	171700	-22.77	20240219	99300	33.53	20230726	0.09	N	028260	100	183 억	46852054	N	N	1145	N	N
85	20240614	130318	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134000	-400	5	-0.30	24807112500	185499	26.45	133900	136400	132500	174700	94100	134400	133730.22	26.35	0	-18967	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	238231	11.33	0.69	12	0.10	11824.00	193323.00	171700	20240219	-21.96	99300	20230726	34.94	171700	-21.96	20240219	115400	16.12	20240118	171700	-21.96	20240219	99300	34.94	20230726	0.09	N	028260	100	183 억	46852054	N	N	1145	N	N
86	20240614	120320	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133200	-1200	5	-0.89	21961323600	164180	23.41	133900	136400	132500	174700	94100	134400	133762.01	26.35	0	-22971	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	236808	11.27	0.69	12	0.09	11824.00	193323.00	171700	20240219	-22.42	99300	20230726	34.14	171700	-22.42	20240219	115400	15.42	20240118	171700	-22.42	20240219	99300	34.14	20230726	0.09	N	028260	100	183 억	46852054	N	N	1145	N	N
87	20240614	110340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133100	-1300	5	-0.97	17163999700	128058	18.26	133900	136400	132800	174700	94100	134400	134031.77	26.35	0	-14680	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	236631	11.26	0.69	12	0.07	11824.00	193323.00	171700	20240219	-22.48	99300	20230726	34.04	171700	-22.48	20240219	115400	15.34	20240118	171700	-22.48	20240219	99300	34.04	20230726	0.09	N	028260	100	183 억	46852054	N	N	1145	N	N
88	20240614	100340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133900	-500	5	-0.37	11011422600	81890	11.68	133900	136400	133500	174700	94100	134400	134466.37	26.35	0	-3072	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	238053	11.32	0.69	12	0.05	11824.00	193323.00	171700	20240219	-22.02	99300	20230726	34.84	171700	-22.02	20240219	115400	16.03	20240118	171700	-22.02	20240219	99300	34.84	20230726	0.09	N	028260	100	183 억	46852054	N	N	1145	N	N
89	20240614	090342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135400	1000	2	0.74	3779243000	28012	3.99	133900	136400	133900	174700	94100	134400	134923.23	26.35	0	4851	139600	137000	135700	133100	131800	136350	132450	184	40300	100	102140	100	1	177784107	240720	11.45	0.70	12	0.02	11824.00	193323.00	171700	20240219	-21.14	99300	20230726	36.35	171700	-21.14	20240219	115400	17.33	20240118	171700	-21.14	20240219	99300	36.35	20230726	0.09	N	028260	100	183 억	46852054	N	N	1145	N	N
90	20240613	160337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134400	-1100	5	-0.81	77705726700	573913	229.25	135700	138300	134400	176100	94900	135500	135396.49	26.38	0	64626	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	238942	11.37	0.70	12	0.32	11824.00	193323.00	171700	20240219	-21.72	99300	20230726	35.35	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	99300	35.35	20230726	0.09	N	028260	100	183 억	46902509	N	N	1102	N	N
91	20240613	150344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134800	-700	5	-0.52	44549252400	327350	130.76	135700	138300	134400	176100	94900	135500	136090.60	26.38	0	13533	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	239653	11.40	0.70	12	0.18	11824.00	193323.00	171700	20240219	-21.49	99300	20230726	35.75	171700	-21.49	20240219	115400	16.81	20240118	171700	-21.49	20240219	99300	35.75	20230726	0.09	N	028260	100	183 억	46902509	N	N	7	N	N
92	20240613	140338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135700	200	2	0.15	33644557400	246568	98.49	135700	138300	135400	176100	94900	135500	136451.46	26.38	0	10219	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	241253	11.48	0.70	12	0.14	11824.00	193323.00	171700	20240219	-20.97	99300	20230726	36.66	171700	-20.97	20240219	115400	17.59	20240118	171700	-20.97	20240219	99300	36.66	20230726	0.09	N	028260	100	183 억	46902509	N	N	7	N	N
93	20240613	130341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135900	400	2	0.30	25731267100	188242	75.19	135700	138300	135700	176100	94900	135500	136692.53	26.38	0	4608	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	241609	11.49	0.70	12	0.11	11824.00	193323.00	171700	20240219	-20.85	99300	20230726	36.86	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	99300	36.86	20230726	0.09	N	028260	100	183 억	46902509	N	N	7	N	N
94	20240613	120340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135900	400	2	0.30	22112688600	161624	64.56	135700	138300	135700	176100	94900	135500	136815.68	26.38	0	3348	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	241609	11.49	0.70	12	0.09	11824.00	193323.00	171700	20240219	-20.85	99300	20230726	36.86	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	99300	36.86	20230726	0.09	N	028260	100	183 억	46902509	N	N	7	N	N
95	20240613	110336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	600	2	0.44	17712005000	129269	51.64	135700	138300	135700	176100	94900	135500	137016.73	26.38	0	7351	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	241964	11.51	0.70	12	0.07	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46902509	N	N	7	N	N
96	20240613	100337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137800	2300	2	1.70	12263017000	89480	35.74	135700	138300	135700	176100	94900	135500	137047.70	26.38	0	13002	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	244986	11.65	0.71	12	0.05	11824.00	193323.00	171700	20240219	-19.74	99300	20230726	38.77	171700	-19.74	20240219	115400	19.41	20240118	171700	-19.74	20240219	99300	38.77	20230726	0.09	N	028260	100	183 억	46902509	N	N	7	N	N
97	20240613	090341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136700	1200	2	0.89	1944360500	14279	5.70	135700	136900	135700	176100	94900	135500	136169.56	26.38	0	625	138033	136766	134633	133366	131233	137400	134000	184	40600	100	102980	100	1	177784107	243031	11.56	0.71	12	0.01	11824.00	193323.00	171700	20240219	-20.38	99300	20230726	37.66	171700	-20.38	20240219	115400	18.46	20240118	171700	-20.38	20240219	99300	37.66	20230726	0.09	N	028260	100	183 억	46902509	N	N	7	N	N
98	20240612	160335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135500	1100	2	0.82	33572900200	250080	103.05	134000	135900	132500	174700	94100	134400	134248.33	26.39	0	-22598	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	240897	11.46	0.70	12	0.14	11824.00	193323.00	171700	20240219	-21.08	99300	20230726	36.46	171700	-21.08	20240219	115400	17.42	20240118	171700	-21.08	20240219	99300	36.46	20230726	0.09	N	028260	100	183 억	46908362	N	N	7	N	N
99	20240612	150341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135400	1000	2	0.74	28985205700	216212	89.10	134000	135900	132500	174700	94100	134400	134059.15	26.39	0	-21214	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	240720	11.45	0.70	12	0.12	11824.00	193323.00	171700	20240219	-21.14	99300	20230726	36.35	171700	-21.14	20240219	115400	17.33	20240118	171700	-21.14	20240219	99300	36.35	20230726	0.09	N	028260	100	183 억	46908362	N	N	17	N	N
100	20240612	140337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135600	1200	2	0.89	24481335100	182981	75.40	134000	135800	132500	174700	94100	134400	133791.59	26.39	0	-14816	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	241075	11.47	0.70	12	0.10	11824.00	193323.00	171700	20240219	-21.03	99300	20230726	36.56	171700	-21.03	20240219	115400	17.50	20240118	171700	-21.03	20240219	99300	36.56	20230726	0.09	N	028260	100	183 억	46908362	N	N	17	N	N
101	20240612	130336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134700	300	2	0.22	19287590000	144565	59.57	134000	135000	132500	174700	94100	134400	133417.93	26.39	0	-8592	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	239475	11.39	0.70	12	0.08	11824.00	193323.00	171700	20240219	-21.55	99300	20230726	35.65	171700	-21.55	20240219	115400	16.72	20240118	171700	-21.55	20240219	99300	35.65	20230726	0.09	N	028260	100	183 억	46908362	N	N	17	N	N
102	20240612	120336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134200	-200	5	-0.15	15807614500	118714	48.92	134000	135000	132500	174700	94100	134400	133156.83	26.39	0	-9749	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	238586	11.35	0.69	12	0.07	11824.00	193323.00	171700	20240219	-21.84	99300	20230726	35.15	171700	-21.84	20240219	115400	16.29	20240118	171700	-21.84	20240219	99300	35.15	20230726	0.09	N	028260	100	183 억	46908362	N	N	17	N	N
103	20240612	110335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	132700	-1700	5	-1.26	12407511800	93266	38.43	134000	135000	132500	174700	94100	134400	133033.19	26.39	0	-13897	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	235920	11.22	0.69	12	0.05	11824.00	193323.00	171700	20240219	-22.71	99300	20230726	33.64	171700	-22.71	20240219	115400	14.99	20240118	171700	-22.71	20240219	99300	33.64	20230726	0.09	N	028260	100	183 억	46908362	N	N	17	N	N
104	20240612	100336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	132700	-1700	5	-1.26	9208032200	69169	28.50	134000	135000	132500	174700	94100	134400	133123.17	26.39	0	-15387	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	235920	11.22	0.69	12	0.04	11824.00	193323.00	171700	20240219	-22.71	99300	20230726	33.64	171700	-22.71	20240219	115400	14.99	20240118	171700	-22.71	20240219	99300	33.64	20230726	0.09	N	028260	100	183 억	46908362	N	N	17	N	N
105	20240612	090336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134200	-200	5	-0.15	988284800	7372	3.04	134000	134400	133700	174700	94100	134400	134057.95	26.39	0	-1880	136066	135232	133966	133132	131866	135650	133550	184	40300	100	102140	100	1	177784107	238586	11.35	0.69	12	0.00	11824.00	193323.00	171700	20240219	-21.84	99300	20230726	35.15	171700	-21.84	20240219	115400	16.29	20240118	171700	-21.84	20240219	99300	35.15	20230726	0.09	N	028260	100	183 억	46908362	N	N	17	N	N
106	20240610	160332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133600	-4000	5	-2.91	39067089000	291511	100.85	134100	135400	133200	178800	96400	137600	134015.91	26.35	0	20831	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	237520	11.30	0.69	12	0.16	11824.00	193323.00	171700	20240219	-22.19	99300	20230726	34.54	171700	-22.19	20240219	115400	15.77	20240118	171700	-22.19	20240219	99300	34.54	20230726	0.09	N	028260	100	183 억	46844103	N	N	24	N	N
107	20240610	150336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134600	-3000	5	-2.18	33342550100	248740	86.05	134100	135400	133200	178800	96400	137600	134045.79	26.35	0	19700	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	239297	11.38	0.70	12	0.14	11824.00	193323.00	171700	20240219	-21.61	99300	20230726	35.55	171700	-21.61	20240219	115400	16.64	20240118	171700	-21.61	20240219	99300	35.55	20230726	0.09	N	028260	100	183 억	46844103	N	N	1384	N	N
108	20240610	140334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134100	-3500	5	-2.54	25908155100	193578	66.97	134100	135400	133200	178800	96400	137600	133838.32	26.35	0	2997	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	238408	11.34	0.69	12	0.11	11824.00	193323.00	171700	20240219	-21.90	99300	20230726	35.05	171700	-21.90	20240219	115400	16.20	20240118	171700	-21.90	20240219	99300	35.05	20230726	0.09	N	028260	100	183 억	46844103	N	N	1384	N	N
109	20240610	130334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133500	-4100	5	-2.98	21994726200	164354	56.86	134100	135400	133200	178800	96400	137600	133825.32	26.35	0	-3733	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	237342	11.29	0.69	12	0.09	11824.00	193323.00	171700	20240219	-22.25	99300	20230726	34.44	171700	-22.25	20240219	115400	15.68	20240118	171700	-22.25	20240219	99300	34.44	20230726	0.09	N	028260	100	183 억	46844103	N	N	1384	N	N
110	20240610	120334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133800	-3800	5	-2.76	18419749900	137590	47.60	134100	135400	133200	178800	96400	137600	133874.19	26.35	0	-7387	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	237875	11.32	0.69	12	0.08	11824.00	193323.00	171700	20240219	-22.07	99300	20230726	34.74	171700	-22.07	20240219	115400	15.94	20240118	171700	-22.07	20240219	99300	34.74	20230726	0.09	N	028260	100	183 억	46844103	N	N	1384	N	N
111	20240610	110336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133500	-4100	5	-2.98	14555675300	108702	37.61	134100	135400	133200	178800	96400	137600	133904.39	26.35	0	-12544	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	237342	11.29	0.69	12	0.06	11824.00	193323.00	171700	20240219	-22.25	99300	20230726	34.44	171700	-22.25	20240219	115400	15.68	20240118	171700	-22.25	20240219	99300	34.44	20230726	0.09	N	028260	100	183 억	46844103	N	N	1384	N	N
112	20240610	100335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134400	-3200	5	-2.33	10750016400	80312	27.78	134100	135400	133200	178800	96400	137600	133853.18	26.35	0	-14430	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	238942	11.37	0.70	12	0.05	11824.00	193323.00	171700	20240219	-21.72	99300	20230726	35.35	171700	-21.72	20240219	115400	16.46	20240118	171700	-21.72	20240219	99300	35.35	20230726	0.09	N	028260	100	183 억	46844103	N	N	1384	N	N
113	20240610	090340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	133300	-4300	5	-3.12	3851377100	28723	9.94	134100	135400	133300	178800	96400	137600	134086.87	26.35	0	-11119	140200	138900	136900	135600	133600	139550	136250	184	41200	100	104570	100	1	177784107	236986	11.27	0.69	12	0.02	11824.00	193323.00	171700	20240219	-22.36	99300	20230726	34.24	171700	-22.36	20240219	115400	15.51	20240118	171700	-22.36	20240219	99300	34.24	20230726	0.09	N	028260	100	183 억	46844103	N	N	1384	N	N
114	20240607	160344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137600	2500	2	1.85	39438177200	288466	142.56	134900	138200	134900	175600	94600	135100	136715.50	26.34	0	60991	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	244631	11.64	0.71	12	0.16	11824.00	193323.00	171700	20240219	-19.86	99300	20230726	38.57	171700	-19.86	20240219	115400	19.24	20240118	171700	-19.86	20240219	99300	38.57	20230726	0.09	N	028260	100	183 억	46825205	N	N	1384	N	N
115	20240607	150346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136500	1400	2	1.04	30884580300	226157	111.77	134900	138200	134900	175600	94600	135100	136562.61	26.34	0	45684	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	242675	11.54	0.71	12	0.13	11824.00	193323.00	171700	20240219	-20.50	99300	20230726	37.46	171700	-20.50	20240219	115400	18.28	20240118	171700	-20.50	20240219	99300	37.46	20230726	0.09	N	028260	100	183 억	46825205	N	N	40	N	N
116	20240607	140344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136500	1400	2	1.04	24723970000	181027	89.46	134900	138200	134900	175600	94600	135100	136576.20	26.34	0	29884	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	242675	11.54	0.71	12	0.10	11824.00	193323.00	171700	20240219	-20.50	99300	20230726	37.46	171700	-20.50	20240219	115400	18.28	20240118	171700	-20.50	20240219	99300	37.46	20230726	0.09	N	028260	100	183 억	46825205	N	N	40	N	N
117	20240607	130345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136600	1500	2	1.11	20263212400	148381	73.33	134900	138200	134900	175600	94600	135100	136562.11	26.34	0	23010	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	242853	11.55	0.71	12	0.08	11824.00	193323.00	171700	20240219	-20.44	99300	20230726	37.56	171700	-20.44	20240219	115400	18.37	20240118	171700	-20.44	20240219	99300	37.56	20230726	0.09	N	028260	100	183 억	46825205	N	N	40	N	N
118	20240607	120344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	1000	2	0.74	16343782300	119706	59.16	134900	138200	134900	175600	94600	135100	136532.77	26.34	0	14902	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	241964	11.51	0.70	12	0.07	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46825205	N	N	40	N	N
119	20240607	110344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136200	1100	2	0.81	13549300600	99147	49.00	134900	138200	134900	175600	94600	135100	136658.81	26.34	0	11826	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	242142	11.52	0.70	12	0.06	11824.00	193323.00	171700	20240219	-20.68	99300	20230726	37.16	171700	-20.68	20240219	115400	18.02	20240118	171700	-20.68	20240219	99300	37.16	20230726	0.09	N	028260	100	183 억	46825205	N	N	40	N	N
120	20240607	100343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	1000	2	0.74	11081477400	81035	40.05	134900	138200	134900	175600	94600	135100	136749.42	26.34	0	6886	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	241964	11.51	0.70	12	0.05	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46825205	N	N	40	N	N
121	20240607	090341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135900	800	2	0.59	2125468700	15736	7.78	134900	136000	134900	175600	94600	135100	135070.44	26.34	0	-2330	137900	136500	135800	134400	133700	136150	134050	184	40500	100	102670	100	1	177784107	241609	11.49	0.70	12	0.01	11824.00	193323.00	171700	20240219	-20.85	99300	20230726	36.86	171700	-20.85	20240219	115400	17.76	20240118	171700	-20.85	20240219	99300	36.86	20230726	0.09	N	028260	100	183 억	46825205	N	N	40	N	N
122	20240605	160341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135100	-300	5	-0.22	26312733100	193672	109.78	136500	137200	135100	176000	94800	135400	135863.33	26.34	0	20615	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	240186	11.43	0.70	12	0.11	11824.00	193323.00	171700	20240219	-21.32	99300	20230726	36.05	171700	-21.32	20240219	115400	17.07	20240118	171700	-21.32	20240219	99300	36.05	20230726	0.09	N	028260	100	183 억	46821851	N	N	40	N	N
123	20240605	150341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	700	2	0.52	20715402600	152303	86.33	136500	137200	135100	176000	94800	135400	136014.41	26.34	0	17755	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	241964	11.51	0.70	12	0.09	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46821851	N	N	1	N	N
124	20240605	140340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135500	100	2	0.07	15452554300	113607	64.40	136500	137200	135100	176000	94800	135400	136017.62	26.34	0	11353	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	240897	11.46	0.70	12	0.06	11824.00	193323.00	171700	20240219	-21.08	99300	20230726	36.46	171700	-21.08	20240219	115400	17.42	20240118	171700	-21.08	20240219	99300	36.46	20230726	0.09	N	028260	100	183 억	46821851	N	N	1	N	N
125	20240605	130343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	700	2	0.52	12408477900	91196	51.69	136500	137200	135100	176000	94800	135400	136063.84	26.34	0	11317	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	241964	11.51	0.70	12	0.05	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46821851	N	N	1	N	N
126	20240605	120340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	700	2	0.52	9975739600	73329	41.57	136500	137200	135100	176000	94800	135400	136040.85	26.34	0	9455	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	241964	11.51	0.70	12	0.04	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46821851	N	N	1	N	N
127	20240605	110342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	700	2	0.52	7966799700	58576	33.20	136500	137200	135100	176000	94800	135400	136007.92	26.34	0	7496	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	241964	11.51	0.70	12	0.03	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46821851	N	N	1	N	N
128	20240605	100342	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	700	2	0.52	6111828500	44952	25.48	136500	137200	135100	176000	94800	135400	135963.44	26.34	0	2068	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	241964	11.51	0.70	12	0.03	11824.00	193323.00	171700	20240219	-20.73	99300	20230726	37.06	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	99300	37.06	20230726	0.09	N	028260	100	183 억	46821851	N	N	1	N	N
129	20240605	090341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135200	-200	5	-0.15	982166600	7201	4.08	136500	137200	135200	176000	94800	135400	136393.08	26.34	0	-1178	140733	138066	136633	133966	132533	137350	133250	184	40600	100	102900	100	1	177784107	240364	11.43	0.70	12	0.00	11824.00	193323.00	171700	20240219	-21.26	99300	20230726	36.15	171700	-21.26	20240219	115400	17.16	20240118	171700	-21.26	20240219	99300	36.15	20230726	0.09	N	028260	100	183 억	46821851	N	N	1	N	N
130	20240604	160338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135400	-3300	5	-2.38	24022012800	175948	86.48	137000	139300	135200	180300	97100	138700	136533.85	26.28	0	-1291	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	240720	11.45	0.70	12	0.10	11824.00	193323.00	171700	20240219	-21.14	99300	20230726	36.35	171700	-21.14	20240219	115400	17.33	20240118	171700	-21.14	20240219	99300	36.35	20230726	0.09	N	028260	100	183 억	46717503	N	N	1	N	N
131	20240604	150339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135300	-3400	5	-2.45	18994125300	138809	68.22	137000	139300	135300	180300	97100	138700	136836.41	26.28	0	-10024	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	240542	11.44	0.70	12	0.08	11824.00	193323.00	171700	20240219	-21.20	99300	20230726	36.25	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	99300	36.25	20230726	0.09	N	028260	100	183 억	46717503	N	N	76	N	N
132	20240604	140340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136000	-2700	5	-1.95	14213084100	103575	50.91	137000	139300	135500	180300	97100	138700	137225.05	26.28	0	-6370	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	241786	11.50	0.70	12	0.06	11824.00	193323.00	171700	20240219	-20.79	99300	20230726	36.96	171700	-20.79	20240219	115400	17.85	20240118	171700	-20.79	20240219	99300	36.96	20230726	0.09	N	028260	100	183 억	46717503	N	N	76	N	N
133	20240604	130338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136600	-2100	5	-1.51	11597668700	84354	41.46	137000	139300	136300	180300	97100	138700	137488.07	26.28	0	-5059	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	242853	11.55	0.71	12	0.05	11824.00	193323.00	171700	20240219	-20.44	99300	20230726	37.56	171700	-20.44	20240219	115400	18.37	20240118	171700	-20.44	20240219	99300	37.56	20230726	0.09	N	028260	100	183 억	46717503	N	N	76	N	N
134	20240604	120338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137100	-1600	5	-1.15	9144256000	66439	32.65	137000	139300	136600	180300	97100	138700	137633.86	26.28	0	-4089	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	243742	11.60	0.71	12	0.04	11824.00	193323.00	171700	20240219	-20.15	99300	20230726	38.07	171700	-20.15	20240219	115400	18.80	20240118	171700	-20.15	20240219	99300	38.07	20230726	0.09	N	028260	100	183 억	46717503	N	N	76	N	N
135	20240604	110337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137900	-800	5	-0.58	7410328800	53820	26.45	137000	139300	136600	180300	97100	138700	137687.27	26.28	0	-1119	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	245164	11.66	0.71	12	0.03	11824.00	193323.00	171700	20240219	-19.69	99300	20230726	38.87	171700	-19.69	20240219	115400	19.50	20240118	171700	-19.69	20240219	99300	38.87	20230726	0.09	N	028260	100	183 억	46717503	N	N	76	N	N
136	20240604	100337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138000	-700	5	-0.50	5532200500	40175	19.75	137000	139300	136600	180300	97100	138700	137702.56	26.28	0	-746	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	245342	11.67	0.71	12	0.02	11824.00	193323.00	171700	20240219	-19.63	99300	20230726	38.97	171700	-19.63	20240219	115400	19.58	20240118	171700	-19.63	20240219	99300	38.97	20230726	0.09	N	028260	100	183 억	46717503	N	N	76	N	N
137	20240604	090340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137900	-800	5	-0.58	2224575900	16209	7.97	137000	139300	136600	180300	97100	138700	137243.25	26.28	0	-5199	142100	140400	138100	136400	134100	141250	137250	184	41600	100	105410	100	1	177784107	245164	11.66	0.71	12	0.01	11824.00	193323.00	171700	20240219	-19.69	99300	20230726	38.87	171700	-19.69	20240219	115400	19.50	20240118	171700	-19.69	20240219	99300	38.87	20230726	0.09	N	028260	100	183 억	46717503	N	N	76	N	N
138	20240603	160335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138700	3600	2	2.66	28129334400	203241	23.51	136200	139800	135800	175600	94600	135100	138403.78	26.29	0	-33684	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	246587	11.73	0.72	12	0.11	11824.00	193323.00	171700	20240219	-19.22	99300	20230726	39.68	171700	-19.22	20240219	115400	20.19	20240118	171700	-19.22	20240219	99300	39.68	20230726	0.09	N	028260	100	183 억	46736817	N	N	76	N	N
139	20240603	150335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138700	3600	2	2.66	24425369800	176540	20.42	136200	139800	135800	175600	94600	135100	138356.01	26.29	0	-31778	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	246587	11.73	0.72	12	0.10	11824.00	193323.00	171700	20240219	-19.22	99300	20230726	39.68	171700	-19.22	20240219	115400	20.19	20240118	171700	-19.22	20240219	99300	39.68	20230726	0.09	N	028260	100	183 억	46736817	N	N	509	N	N
140	20240603	140335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139200	4100	2	3.03	20683214900	149619	17.30	136200	139800	135800	175600	94600	135100	138239.23	26.29	0	-22193	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	247475	11.77	0.72	12	0.08	11824.00	193323.00	171700	20240219	-18.93	99300	20230726	40.18	171700	-18.93	20240219	115400	20.62	20240118	171700	-18.93	20240219	99300	40.18	20230726	0.09	N	028260	100	183 억	46736817	N	N	509	N	N
141	20240603	130335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139100	4000	2	2.96	18801193300	136058	15.74	136200	139800	135800	175600	94600	135100	138185.14	26.29	0	-21059	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	247298	11.76	0.72	12	0.08	11824.00	193323.00	171700	20240219	-18.99	99300	20230726	40.08	171700	-18.99	20240219	115400	20.54	20240118	171700	-18.99	20240219	99300	40.08	20230726	0.09	N	028260	100	183 억	46736817	N	N	509	N	N
142	20240603	120335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139400	4300	2	3.18	16582037900	120074	13.89	136200	139800	135800	175600	94600	135100	138098.49	26.29	0	-16549	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	247831	11.79	0.72	12	0.07	11824.00	193323.00	171700	20240219	-18.81	99300	20230726	40.38	171700	-18.81	20240219	115400	20.80	20240118	171700	-18.81	20240219	99300	40.38	20230726	0.09	N	028260	100	183 억	46736817	N	N	509	N	N
143	20240603	110333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138700	3600	2	2.66	11377896400	82749	9.57	136200	139000	135800	175600	94600	135100	137498.90	26.29	0	-17332	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	246587	11.73	0.72	12	0.05	11824.00	193323.00	171700	20240219	-19.22	99300	20230726	39.68	171700	-19.22	20240219	115400	20.19	20240118	171700	-19.22	20240219	99300	39.68	20230726	0.09	N	028260	100	183 억	46736817	N	N	509	N	N
144	20240603	100332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136800	1700	2	1.26	5318734000	38908	4.50	136200	137300	135800	175600	94600	135100	136700.27	26.29	0	-12235	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	243209	11.57	0.71	12	0.02	11824.00	193323.00	171700	20240219	-20.33	99300	20230726	37.76	171700	-20.33	20240219	115400	18.54	20240118	171700	-20.33	20240219	99300	37.76	20230726	0.09	N	028260	100	183 억	46736817	N	N	509	N	N
145	20240603	090332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136200	1100	2	0.81	747850300	5491	0.64	136200	136900	135800	175600	94600	135100	136195.65	26.29	0	-1733	139633	137366	136233	133966	132833	136800	133400	184	40500	100	102670	100	1	177784107	242142	11.52	0.70	12	0.00	11824.00	193323.00	171700	20240219	-20.68	99300	20230726	37.16	171700	-20.68	20240219	115400	18.02	20240118	171700	-20.68	20240219	99300	37.16	20230726	0.09	N	028260	100	183 억	46736817	N	N	509	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History