KissMeData/081660/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160703	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42800	1400	2	3.38	6042158600	142234	152.57	41400	43000	41100	53800	29000	41400	42480.24	46.66	59326	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	25721	61.06	1.35	12	0.24	701.00	31737.00	43000	20240731	-0.47	34400	20231004	24.42	43000	-0.47	20240731	36550	17.10	20240408	43000	-0.47	20240731	34400	24.42	20231004	0.09	N	081660	1000	616 억	28039953	N	N	129	N	N
3	20240731	150711	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42650	1250	2	3.02	5241796850	123528	132.51	41400	43000	41100	53800	29000	41400	42434.09	46.66	57005	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	25631	60.84	1.34	12	0.21	701.00	31737.00	43000	20240731	-0.81	34400	20231004	23.98	43000	-0.81	20240731	36550	16.69	20240408	43000	-0.81	20240731	34400	23.98	20231004	0.09	N	081660	1000	616 억	28039953	N	N	778	N	N
4	20240731	140710	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42800	1400	2	3.38	4748864450	111999	120.14	41400	43000	41100	53800	29000	41400	42400.96	46.66	54132	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	25721	61.06	1.35	12	0.19	701.00	31737.00	43000	20240731	-0.47	34400	20231004	24.42	43000	-0.47	20240731	36550	17.10	20240408	43000	-0.47	20240731	34400	24.42	20231004	0.09	N	081660	1000	616 억	28039953	N	N	778	N	N
5	20240731	130709	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42700	1300	2	3.14	4151942450	98012	105.14	41400	43000	41100	53800	29000	41400	42361.58	46.66	48608	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	25661	60.91	1.35	12	0.16	701.00	31737.00	43000	20240731	-0.70	34400	20231004	24.13	43000	-0.70	20240731	36550	16.83	20240408	43000	-0.70	20240731	34400	24.13	20231004	0.09	N	081660	1000	616 억	28039953	N	N	778	N	N
6	20240731	120709	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42700	1300	2	3.14	3130194550	74152	79.54	41400	42750	41100	53800	29000	41400	42213.23	46.66	36746	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	25661	60.91	1.35	12	0.12	701.00	31737.00	42750	20240731	-0.12	34400	20231004	24.13	42750	-0.12	20240731	36550	16.83	20240408	42750	-0.12	20240731	34400	24.13	20231004	0.09	N	081660	1000	616 억	28039953	N	N	778	N	N
7	20240731	110710	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42450	1050	2	2.54	2118643700	50393	54.06	41400	42450	41100	53800	29000	41400	42042.43	46.66	25089	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	25511	60.56	1.34	12	0.08	701.00	31737.00	42450	20240731	0.00	34400	20231004	23.40	42450	0.00	20240731	36550	16.14	20240408	42450	0.00	20240731	34400	23.40	20231004	0.09	N	081660	1000	616 억	28039953	N	N	778	N	N
8	20240731	100708	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42100	700	2	1.69	988233750	23624	25.34	41400	42100	41100	53800	29000	41400	41831.79	46.66	12753	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	25300	60.06	1.33	12	0.04	701.00	31737.00	42100	20240731	0.00	34400	20231004	22.38	42100	0.00	20240731	36550	15.18	20240408	42100	0.00	20240731	34400	22.38	20231004	0.09	N	081660	1000	616 억	28039953	N	N	778	N	N
9	20240731	090704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41500	100	2	0.24	67001700	1617	1.73	41400	41800	41100	53800	29000	41400	41435.83	46.66	702	42633	42016	41183	40566	39733	42325	40875	617	12400	1000	30630	50	1	60095839	24940	59.20	1.31	12	0.00	701.00	31737.00	41950	20240208	-1.07	34400	20231004	20.64	41950	-1.07	20240208	36550	13.54	20240408	41950	-1.07	20240208	34400	20.64	20231004	0.09	N	081660	1000	616 억	28039953	N	N	778	N	N
10	20240730	160651	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	200	2	0.49	3829006100	93097	171.48	40450	41800	40350	53500	28850	41200	41129.20	46.65	-13904	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	24880	59.06	1.30	12	0.15	701.00	31737.00	41950	20240208	-1.31	34400	20231004	20.35	41950	-1.31	20240208	36550	13.27	20240408	41950	-1.31	20240208	34400	20.35	20231004	0.11	N	081660	1000	616 억	28031907	N	N	778	N	N
11	20240730	150702	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41600	400	2	0.97	3249026400	79157	145.80	40450	41600	40350	53500	28850	41200	41045.35	46.65	-11509	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	25000	59.34	1.31	12	0.13	701.00	31737.00	41950	20240208	-0.83	34400	20231004	20.93	41950	-0.83	20240208	36550	13.82	20240408	41950	-0.83	20240208	34400	20.93	20231004	0.11	N	081660	1000	616 억	28031907	N	N	116	N	N
12	20240730	140654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41200	0	3	0.00	2604147100	63595	117.14	40450	41250	40350	53500	28850	41200	40948.93	46.65	-11053	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	24759	58.77	1.30	12	0.11	701.00	31737.00	41950	20240208	-1.79	34400	20231004	19.77	41950	-1.79	20240208	36550	12.72	20240408	41950	-1.79	20240208	34400	19.77	20231004	0.11	N	081660	1000	616 억	28031907	N	N	116	N	N
13	20240730	130659	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	-50	5	-0.12	2389750400	58385	107.54	40450	41250	40350	53500	28850	41200	40930.90	46.65	-9620	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	24729	58.70	1.30	12	0.10	701.00	31737.00	41950	20240208	-1.91	34400	20231004	19.62	41950	-1.91	20240208	36550	12.59	20240408	41950	-1.91	20240208	34400	19.62	20231004	0.11	N	081660	1000	616 억	28031907	N	N	116	N	N
14	20240730	120653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41000	-200	5	-0.49	2264485800	55331	101.92	40450	41250	40350	53500	28850	41200	40926.17	46.65	-9031	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	24639	58.49	1.29	12	0.09	701.00	31737.00	41950	20240208	-2.26	34400	20231004	19.19	41950	-2.26	20240208	36550	12.18	20240408	41950	-2.26	20240208	34400	19.19	20231004	0.11	N	081660	1000	616 억	28031907	N	N	116	N	N
15	20240730	110700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41000	-200	5	-0.49	1992078400	48687	89.68	40450	41250	40350	53500	28850	41200	40916.02	46.65	-8280	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	24639	58.49	1.29	12	0.08	701.00	31737.00	41950	20240208	-2.26	34400	20231004	19.19	41950	-2.26	20240208	36550	12.18	20240408	41950	-2.26	20240208	34400	19.19	20231004	0.11	N	081660	1000	616 억	28031907	N	N	116	N	N
16	20240730	100701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40950	-250	5	-0.61	1184525300	29021	53.46	40450	41200	40350	53500	28850	41200	40816.14	46.65	-3264	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	24609	58.42	1.29	12	0.05	701.00	31737.00	41950	20240208	-2.38	34400	20231004	19.04	41950	-2.38	20240208	36550	12.04	20240408	41950	-2.38	20240208	34400	19.04	20231004	0.11	N	081660	1000	616 억	28031907	N	N	116	N	N
17	20240730	090703	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	-550	5	-1.33	270274850	6677	12.30	40450	40800	40350	53500	28850	41200	40478.49	46.65	-1511	42033	41616	41083	40666	40133	41350	40400	617	12300	1000	30480	50	1	60095839	24429	57.99	1.28	12	0.01	701.00	31737.00	41950	20240208	-3.10	34400	20231004	18.17	41950	-3.10	20240208	36550	11.22	20240408	41950	-3.10	20240208	34400	18.17	20231004	0.11	N	081660	1000	616 억	28031907	N	N	116	N	N
18	20240729	160651	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41200	0	3	0.00	2233719750	54267	56.14	41400	41500	40550	53500	28850	41200	41161.66	46.62	2664	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24759	58.77	1.30	12	0.09	701.00	31737.00	41950	20240208	-1.79	34400	20231004	19.77	41950	-1.79	20240208	36550	12.72	20240408	41950	-1.79	20240208	34400	19.77	20231004	0.11	N	081660	1000	616 억	28018776	N	N	116	N	N
19	20240729	150658	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	150	2	0.36	1838285550	44680	46.23	41400	41500	40550	53500	28850	41200	41143.36	46.62	5774	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24850	58.99	1.30	12	0.07	701.00	31737.00	41950	20240208	-1.43	34400	20231004	20.20	41950	-1.43	20240208	36550	13.13	20240408	41950	-1.43	20240208	34400	20.20	20231004	0.11	N	081660	1000	616 억	28018776	N	N	122	N	N
20	20240729	140704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41200	0	3	0.00	1456500200	35445	36.67	41400	41500	40550	53500	28850	41200	41091.84	46.62	2995	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24759	58.77	1.30	12	0.06	701.00	31737.00	41950	20240208	-1.79	34400	20231004	19.77	41950	-1.79	20240208	36550	12.72	20240408	41950	-1.79	20240208	34400	19.77	20231004	0.11	N	081660	1000	616 억	28018776	N	N	122	N	N
21	20240729	130705	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41300	100	2	0.24	1330411350	32383	33.50	41400	41500	40550	53500	28850	41200	41083.63	46.62	3356	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24820	58.92	1.30	12	0.05	701.00	31737.00	41950	20240208	-1.55	34400	20231004	20.06	41950	-1.55	20240208	36550	13.00	20240408	41950	-1.55	20240208	34400	20.06	20231004	0.11	N	081660	1000	616 억	28018776	N	N	122	N	N
22	20240729	120658	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	150	2	0.36	1012383900	24705	25.56	41400	41450	40550	53500	28850	41200	40978.90	46.62	1505	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24850	58.99	1.30	12	0.04	701.00	31737.00	41950	20240208	-1.43	34400	20231004	20.20	41950	-1.43	20240208	36550	13.13	20240408	41950	-1.43	20240208	34400	20.20	20231004	0.11	N	081660	1000	616 억	28018776	N	N	122	N	N
23	20240729	110654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41250	50	2	0.12	777333650	19015	19.67	41400	41400	40550	53500	28850	41200	40880.01	46.62	819	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24790	58.84	1.30	12	0.03	701.00	31737.00	41950	20240208	-1.67	34400	20231004	19.91	41950	-1.67	20240208	36550	12.86	20240408	41950	-1.67	20240208	34400	19.91	20231004	0.11	N	081660	1000	616 억	28018776	N	N	122	N	N
24	20240729	100652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	-550	5	-1.33	422165050	10360	10.72	41400	41400	40550	53500	28850	41200	40749.48	46.62	-576	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24429	57.99	1.28	12	0.02	701.00	31737.00	41950	20240208	-3.10	34400	20231004	18.17	41950	-3.10	20240208	36550	11.22	20240408	41950	-3.10	20240208	34400	18.17	20231004	0.11	N	081660	1000	616 억	28018776	N	N	122	N	N
25	20240729	090651	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40850	-350	5	-0.85	60888650	1484	1.54	41400	41400	40800	53500	28850	41200	41029.97	46.62	-331	42300	41750	40950	40400	39600	42025	40675	617	12300	1000	30480	50	1	60095839	24549	58.27	1.29	12	0.00	701.00	31737.00	41950	20240208	-2.62	34400	20231004	18.75	41950	-2.62	20240208	36550	11.76	20240408	41950	-2.62	20240208	34400	18.75	20231004	0.11	N	081660	1000	616 억	28018776	N	N	122	N	N
26	20240726	160642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41200	700	2	1.73	3979129800	96562	234.25	40500	41500	40150	52600	28350	40500	41208.03	46.57	47705	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24759	58.77	1.30	12	0.16	701.00	31737.00	41950	20240208	-1.79	34400	20231004	19.77	41950	-1.79	20240208	36550	12.72	20240408	41950	-1.79	20240208	34400	19.77	20231004	0.12	N	081660	1000	616 억	27988489	N	N	122	N	N
27	20240726	150649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41100	600	2	1.48	3673177250	89136	216.24	40500	41500	40150	52600	28350	40500	41208.68	46.57	44951	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24699	58.63	1.30	12	0.15	701.00	31737.00	41950	20240208	-2.03	34400	20231004	19.48	41950	-2.03	20240208	36550	12.45	20240408	41950	-2.03	20240208	34400	19.48	20231004	0.12	N	081660	1000	616 억	27988489	N	N	54	N	N
28	20240726	140649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	900	2	2.22	3012037350	73134	177.42	40500	41500	40150	52600	28350	40500	41185.19	46.57	38763	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24880	59.06	1.30	12	0.12	701.00	31737.00	41950	20240208	-1.31	34400	20231004	20.35	41950	-1.31	20240208	36550	13.27	20240408	41950	-1.31	20240208	34400	20.35	20231004	0.12	N	081660	1000	616 억	27988489	N	N	54	N	N
29	20240726	130650	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	950	2	2.35	2568331650	62407	151.40	40500	41500	40150	52600	28350	40500	41154.54	46.57	35602	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24910	59.13	1.31	12	0.10	701.00	31737.00	41950	20240208	-1.19	34400	20231004	20.49	41950	-1.19	20240208	36550	13.41	20240408	41950	-1.19	20240208	34400	20.49	20231004	0.12	N	081660	1000	616 억	27988489	N	N	54	N	N
30	20240726	120654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41250	750	2	1.85	1717367200	41830	101.48	40500	41300	40150	52600	28350	40500	41055.87	46.57	20832	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24790	58.84	1.30	12	0.07	701.00	31737.00	41950	20240208	-1.67	34400	20231004	19.91	41950	-1.67	20240208	36550	12.86	20240408	41950	-1.67	20240208	34400	19.91	20231004	0.12	N	081660	1000	616 억	27988489	N	N	54	N	N
31	20240726	110652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	650	2	1.60	1418407900	34570	83.87	40500	41300	40150	52600	28350	40500	41030.02	46.57	17208	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24729	58.70	1.30	12	0.06	701.00	31737.00	41950	20240208	-1.91	34400	20231004	19.62	41950	-1.91	20240208	36550	12.59	20240408	41950	-1.91	20240208	34400	19.62	20231004	0.12	N	081660	1000	616 억	27988489	N	N	54	N	N
32	20240726	100650	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41100	600	2	1.48	1047918900	25565	62.02	40500	41300	40150	52600	28350	40500	40990.37	46.57	13484	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24699	58.63	1.30	12	0.04	701.00	31737.00	41950	20240208	-2.03	34400	20231004	19.48	41950	-2.03	20240208	36550	12.45	20240408	41950	-2.03	20240208	34400	19.48	20231004	0.12	N	081660	1000	616 억	27988489	N	N	54	N	N
33	20240726	090644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40200	-300	5	-0.74	52718100	1309	3.18	40500	40500	40150	52600	28350	40500	40273.57	46.57	173	41566	41032	40616	40082	39666	40825	39875	617	12100	1000	29970	50	1	60095839	24159	57.35	1.27	12	0.00	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.12	N	081660	1000	616 억	27988489	N	N	54	N	N
34	20240725	160647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	-250	5	-0.61	1663277100	41065	58.95	41150	41150	40200	52900	28550	40750	40503.52	46.57	10313	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24339	57.77	1.28	12	0.07	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.12	N	081660	1000	616 억	27987467	N	N	54	N	N
35	20240725	150655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	-250	5	-0.61	1396287300	34472	49.49	41150	41150	40200	52900	28550	40750	40504.97	46.57	8901	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24339	57.77	1.28	12	0.06	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.12	N	081660	1000	616 억	27987467	N	N	40	N	N
36	20240725	140654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40400	-350	5	-0.86	1171757250	28925	41.52	41150	41150	40200	52900	28550	40750	40510.19	46.57	6637	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24279	57.63	1.27	12	0.05	701.00	31737.00	41950	20240208	-3.69	34400	20231004	17.44	41950	-3.69	20240208	36550	10.53	20240408	41950	-3.69	20240208	34400	17.44	20231004	0.12	N	081660	1000	616 억	27987467	N	N	40	N	N
37	20240725	130649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40400	-350	5	-0.86	1034087750	25519	36.63	41150	41150	40200	52900	28550	40750	40522.27	46.57	5039	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24279	57.63	1.27	12	0.04	701.00	31737.00	41950	20240208	-3.69	34400	20231004	17.44	41950	-3.69	20240208	36550	10.53	20240408	41950	-3.69	20240208	34400	17.44	20231004	0.12	N	081660	1000	616 억	27987467	N	N	40	N	N
38	20240725	120653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40400	-350	5	-0.86	917857650	22642	32.50	41150	41150	40200	52900	28550	40750	40537.83	46.57	4209	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24279	57.63	1.27	12	0.04	701.00	31737.00	41950	20240208	-3.69	34400	20231004	17.44	41950	-3.69	20240208	36550	10.53	20240408	41950	-3.69	20240208	34400	17.44	20231004	0.12	N	081660	1000	616 억	27987467	N	N	40	N	N
39	20240725	110647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	-250	5	-0.61	699884700	17250	24.76	41150	41150	40200	52900	28550	40750	40573.03	46.57	3933	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24339	57.77	1.28	12	0.03	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.12	N	081660	1000	616 억	27987467	N	N	40	N	N
40	20240725	100647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40350	-400	5	-0.98	469265850	11535	16.56	41150	41150	40200	52900	28550	40750	40681.91	46.57	2981	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24249	57.56	1.27	12	0.02	701.00	31737.00	41950	20240208	-3.81	34400	20231004	17.30	41950	-3.81	20240208	36550	10.40	20240408	41950	-3.81	20240208	34400	17.30	20231004	0.12	N	081660	1000	616 억	27987467	N	N	40	N	N
41	20240725	090645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	0	3	0.00	241671050	5898	8.47	41150	41150	40600	52900	28550	40750	40975.08	46.57	2424	41750	41250	40400	39900	39050	41500	40150	617	12150	1000	30150	50	1	60095839	24489	58.13	1.28	12	0.01	701.00	31737.00	41950	20240208	-2.86	34400	20231004	18.46	41950	-2.86	20240208	36550	11.49	20240408	41950	-2.86	20240208	34400	18.46	20231004	0.12	N	081660	1000	616 억	27987467	N	N	40	N	N
42	20240724	160641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	1050	2	2.64	2820489600	69565	83.19	39650	40900	39550	51600	27800	39700	40543.93	46.53	21874	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24489	58.13	1.28	12	0.12	701.00	31737.00	41950	20240208	-2.86	34400	20231004	18.46	41950	-2.86	20240208	36550	11.49	20240408	41950	-2.86	20240208	34400	18.46	20231004	0.12	N	081660	1000	616 억	27965105	N	N	40	N	N
43	20240724	150652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	900	2	2.27	2443935400	60320	72.14	39650	40900	39550	51600	27800	39700	40516.17	46.53	19178	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24399	57.92	1.28	12	0.10	701.00	31737.00	41950	20240208	-3.22	34400	20231004	18.02	41950	-3.22	20240208	36550	11.08	20240408	41950	-3.22	20240208	34400	18.02	20231004	0.12	N	081660	1000	616 억	27965105	N	N	475	N	N
44	20240724	140647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	900	2	2.27	2003180400	49486	59.18	39650	40900	39550	51600	27800	39700	40479.74	46.53	16278	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24399	57.92	1.28	12	0.08	701.00	31737.00	41950	20240208	-3.22	34400	20231004	18.02	41950	-3.22	20240208	36550	11.08	20240408	41950	-3.22	20240208	34400	18.02	20231004	0.12	N	081660	1000	616 억	27965105	N	N	475	N	N
45	20240724	130654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	850	2	2.14	1767573950	43676	52.23	39650	40900	39550	51600	27800	39700	40470.14	46.53	15192	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24369	57.85	1.28	12	0.07	701.00	31737.00	41950	20240208	-3.34	34400	20231004	17.88	41950	-3.34	20240208	36550	10.94	20240408	41950	-3.34	20240208	34400	17.88	20231004	0.12	N	081660	1000	616 억	27965105	N	N	475	N	N
46	20240724	120653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	900	2	2.27	1585406800	39191	46.87	39650	40900	39550	51600	27800	39700	40453.34	46.53	14015	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24399	57.92	1.28	12	0.07	701.00	31737.00	41950	20240208	-3.22	34400	20231004	18.02	41950	-3.22	20240208	36550	11.08	20240408	41950	-3.22	20240208	34400	18.02	20231004	0.12	N	081660	1000	616 억	27965105	N	N	475	N	N
47	20240724	110650	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	950	2	2.39	1259869050	31167	37.27	39650	40900	39550	51600	27800	39700	40423.17	46.53	11356	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24429	57.99	1.28	12	0.05	701.00	31737.00	41950	20240208	-3.10	34400	20231004	18.17	41950	-3.10	20240208	36550	11.22	20240408	41950	-3.10	20240208	34400	18.17	20231004	0.12	N	081660	1000	616 억	27965105	N	N	475	N	N
48	20240724	100701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	750	2	1.89	915313300	22663	27.10	39650	40900	39550	51600	27800	39700	40388.00	46.53	9360	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24309	57.70	1.27	12	0.04	701.00	31737.00	41950	20240208	-3.58	34400	20231004	17.59	41950	-3.58	20240208	36550	10.67	20240408	41950	-3.58	20240208	34400	17.59	20231004	0.12	N	081660	1000	616 억	27965105	N	N	475	N	N
49	20240724	090646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40200	500	2	1.26	193228350	4840	5.79	39650	40200	39550	51600	27800	39700	39923.21	46.53	2927	40533	40116	39833	39416	39133	39975	39275	617	11900	1000	29370	50	1	60095839	24159	57.35	1.27	12	0.01	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.12	N	081660	1000	616 억	27965105	N	N	475	N	N
50	20240723	160638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39700	-250	5	-0.63	2495140950	62565	145.57	39850	40250	39550	51900	28000	39950	39880.78	46.56	-18618	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	23858	56.63	1.25	12	0.10	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.13	N	081660	1000	616 억	27983345	N	N	475	N	N
51	20240723	150653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-200	5	-0.50	2309282150	57886	134.69	39850	40250	39550	51900	28000	39950	39893.62	46.56	-19161	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	23888	56.70	1.25	12	0.10	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.13	N	081660	1000	616 억	27983345	N	N	21	N	N
52	20240723	140642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39900	-50	5	-0.13	2019282300	50610	117.76	39850	40250	39550	51900	28000	39950	39898.88	46.56	-20603	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	23978	56.92	1.26	12	0.08	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.13	N	081660	1000	616 억	27983345	N	N	21	N	N
53	20240723	130638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39900	-50	5	-0.13	1906079500	47775	111.16	39850	40250	39550	51900	28000	39950	39897.01	46.56	-20464	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	23978	56.92	1.26	12	0.08	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.13	N	081660	1000	616 억	27983345	N	N	21	N	N
54	20240723	120644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	100	2	0.25	1775534850	44509	103.56	39850	40250	39550	51900	28000	39950	39891.59	46.56	-20092	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	24068	57.13	1.26	12	0.07	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.13	N	081660	1000	616 억	27983345	N	N	21	N	N
55	20240723	110646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	100	2	0.25	1659242950	41604	96.80	39850	40250	39550	51900	28000	39950	39881.81	46.56	-19821	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	24068	57.13	1.26	12	0.07	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.13	N	081660	1000	616 억	27983345	N	N	21	N	N
56	20240723	100643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	0	3	0.00	1431140550	35916	83.57	39850	40200	39550	51900	28000	39950	39846.88	46.56	-20102	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	24008	56.99	1.26	12	0.06	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.13	N	081660	1000	616 억	27983345	N	N	21	N	N
57	20240723	090647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	0	3	0.00	76336300	1914	4.45	39850	40200	39800	51900	28000	39950	39883.12	46.56	-280	41283	40616	40283	39616	39283	40450	39450	617	11950	1000	29560	50	1	60095839	24008	56.99	1.26	12	0.00	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.13	N	081660	1000	616 억	27983345	N	N	21	N	N
58	20240722	160637	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	-850	5	-2.08	1724685550	42970	55.95	40800	40950	39950	53000	28600	40800	40136.97	46.58	-12285	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24008	56.99	1.26	12	0.07	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.14	N	081660	1000	616 억	27992096	N	N	21	N	N
59	20240722	150643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	-700	5	-1.72	1239333500	30838	40.15	40800	40950	39950	53000	28600	40800	40188.52	46.58	-6895	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24098	57.20	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.14	N	081660	1000	616 억	27992096	N	N	33	N	N
60	20240722	140644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	-750	5	-1.84	1133322100	28192	36.71	40800	40950	39950	53000	28600	40800	40200.13	46.58	-5785	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24068	57.13	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.14	N	081660	1000	616 억	27992096	N	N	33	N	N
61	20240722	130641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	-800	5	-1.96	988475600	24576	32.00	40800	40950	39950	53000	28600	40800	40221.18	46.58	-5257	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24038	57.06	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.14	N	081660	1000	616 억	27992096	N	N	33	N	N
62	20240722	120642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40150	-650	5	-1.59	894561000	22233	28.95	40800	40950	39950	53000	28600	40800	40235.73	46.58	-4035	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24128	57.28	1.27	12	0.04	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.14	N	081660	1000	616 억	27992096	N	N	33	N	N
63	20240722	110638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	-850	5	-2.08	690821900	17141	22.32	40800	40950	39950	53000	28600	40800	40302.31	46.58	-2753	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24008	56.99	1.26	12	0.03	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.14	N	081660	1000	616 억	27992096	N	N	33	N	N
64	20240722	100641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40400	-400	5	-0.98	469657400	11624	15.14	40800	40950	39950	53000	28600	40800	40404.11	46.58	-320	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24279	57.63	1.27	12	0.02	701.00	31737.00	41950	20240208	-3.69	34400	20231004	17.44	41950	-3.69	20240208	36550	10.53	20240408	41950	-3.69	20240208	34400	17.44	20231004	0.14	N	081660	1000	616 억	27992096	N	N	33	N	N
65	20240722	090641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40800	0	3	0.00	29377550	721	0.94	40800	40950	40650	53000	28600	40800	40745.56	46.58	-193	41733	41266	40783	40316	39833	41500	40550	617	12200	1000	30190	50	1	60095839	24519	58.20	1.29	12	0.00	701.00	31737.00	41950	20240208	-2.74	34400	20231004	18.60	41950	-2.74	20240208	36550	11.63	20240408	41950	-2.74	20240208	34400	18.60	20231004	0.14	N	081660	1000	616 억	27992096	N	N	33	N	N
66	20240719	160626	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40800	-350	5	-0.85	2787387750	68283	52.51	40350	41250	40300	53400	28850	41150	40821.11	46.56	8722	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24519	58.20	1.29	12	0.11	701.00	31737.00	41950	20240208	-2.74	34400	20231004	18.60	41950	-2.74	20240208	36550	11.63	20240408	41950	-2.74	20240208	34400	18.60	20231004	0.15	N	081660	1000	616 억	27982249	N	N	33	N	N
67	20240719	150632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	-500	5	-1.22	2342509250	57377	44.13	40350	41250	40300	53400	28850	41150	40826.62	46.56	8899	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24429	57.99	1.28	12	0.10	701.00	31737.00	41950	20240208	-3.10	34400	20231004	18.17	41950	-3.10	20240208	36550	11.22	20240408	41950	-3.10	20240208	34400	18.17	20231004	0.15	N	081660	1000	616 억	27982249	N	N	46	N	N
68	20240719	140636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40800	-350	5	-0.85	2011925650	49257	37.88	40350	41250	40300	53400	28850	41150	40845.48	46.56	5502	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24519	58.20	1.29	12	0.08	701.00	31737.00	41950	20240208	-2.74	34400	20231004	18.60	41950	-2.74	20240208	36550	11.63	20240408	41950	-2.74	20240208	34400	18.60	20231004	0.15	N	081660	1000	616 억	27982249	N	N	46	N	N
69	20240719	130627	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	-400	5	-0.97	1762237500	43129	33.17	40350	41250	40300	53400	28850	41150	40859.69	46.56	5547	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24489	58.13	1.28	12	0.07	701.00	31737.00	41950	20240208	-2.86	34400	20231004	18.46	41950	-2.86	20240208	36550	11.49	20240408	41950	-2.86	20240208	34400	18.46	20231004	0.15	N	081660	1000	616 억	27982249	N	N	46	N	N
70	20240719	120628	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40800	-350	5	-0.85	1538031150	37635	28.94	40350	41250	40300	53400	28850	41150	40867.04	46.56	4826	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24519	58.20	1.29	12	0.06	701.00	31737.00	41950	20240208	-2.74	34400	20231004	18.60	41950	-2.74	20240208	36550	11.63	20240408	41950	-2.74	20240208	34400	18.60	20231004	0.15	N	081660	1000	616 억	27982249	N	N	46	N	N
71	20240719	110632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40850	-300	5	-0.73	1246408550	30482	23.44	40350	41250	40300	53400	28850	41150	40889.99	46.56	3659	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24549	58.27	1.29	12	0.05	701.00	31737.00	41950	20240208	-2.62	34400	20231004	18.75	41950	-2.62	20240208	36550	11.76	20240408	41950	-2.62	20240208	34400	18.75	20231004	0.15	N	081660	1000	616 억	27982249	N	N	46	N	N
72	20240719	100537	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40700	-450	5	-1.09	934805600	22858	17.58	40350	41250	40300	53400	28850	41150	40896.21	46.56	4526	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24459	58.06	1.28	12	0.04	701.00	31737.00	41950	20240208	-2.98	34400	20231004	18.31	41950	-2.98	20240208	36550	11.35	20240408	41950	-2.98	20240208	34400	18.31	20231004	0.15	N	081660	1000	616 억	27982249	N	N	46	N	N
73	20240719	090641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40950	-200	5	-0.49	459264900	11222	8.63	40350	41250	40300	53400	28850	41150	40925.41	46.56	2065	42050	41600	41050	40600	40050	41825	40825	617	12250	1000	30450	50	1	60095839	24609	58.42	1.29	12	0.02	701.00	31737.00	41950	20240208	-2.38	34400	20231004	19.04	41950	-2.38	20240208	36550	12.04	20240408	41950	-2.38	20240208	34400	19.04	20231004	0.15	N	081660	1000	616 억	27982249	N	N	46	N	N
74	20240718	160620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	500	2	1.23	4509771150	109942	113.02	40950	41500	40500	52800	28500	40650	41019.55	46.51	28288	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24729	58.70	1.30	12	0.18	701.00	31737.00	41950	20240208	-1.91	34400	20231004	19.62	41950	-1.91	20240208	36550	12.59	20240408	41950	-1.91	20240208	34400	19.62	20231004	0.16	N	081660	1000	616 억	27951064	N	N	46	N	N
75	20240718	150629	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41200	550	2	1.35	4045702750	98669	101.43	40950	41500	40500	52800	28500	40650	41002.77	46.51	26149	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24759	58.77	1.30	12	0.16	701.00	31737.00	41950	20240208	-1.79	34400	20231004	19.77	41950	-1.79	20240208	36550	12.72	20240408	41950	-1.79	20240208	34400	19.77	20231004	0.16	N	081660	1000	616 억	27951064	N	N	255	N	N
76	20240718	140623	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40850	200	2	0.49	2809773050	68565	70.48	40950	41500	40500	52800	28500	40650	40979.70	46.51	15129	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24549	58.27	1.29	12	0.11	701.00	31737.00	41950	20240208	-2.62	34400	20231004	18.75	41950	-2.62	20240208	36550	11.76	20240408	41950	-2.62	20240208	34400	18.75	20231004	0.16	N	081660	1000	616 억	27951064	N	N	255	N	N
77	20240718	130625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40950	300	2	0.74	2391416500	58324	59.95	40950	41500	40500	52800	28500	40650	41002.27	46.51	14262	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24609	58.42	1.29	12	0.10	701.00	31737.00	41950	20240208	-2.38	34400	20231004	19.04	41950	-2.38	20240208	36550	12.04	20240408	41950	-2.38	20240208	34400	19.04	20231004	0.16	N	081660	1000	616 억	27951064	N	N	255	N	N
78	20240718	120625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40950	300	2	0.74	2190489100	53417	54.91	40950	41500	40500	52800	28500	40650	41007.34	46.51	14892	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24609	58.42	1.29	12	0.09	701.00	31737.00	41950	20240208	-2.38	34400	20231004	19.04	41950	-2.38	20240208	36550	12.04	20240408	41950	-2.38	20240208	34400	19.04	20231004	0.16	N	081660	1000	616 억	27951064	N	N	255	N	N
79	20240718	110628	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	500	2	1.23	1935701250	47197	48.52	40950	41500	40500	52800	28500	40650	41013.23	46.51	15614	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24729	58.70	1.30	12	0.08	701.00	31737.00	41950	20240208	-1.91	34400	20231004	19.62	41950	-1.91	20240208	36550	12.59	20240408	41950	-1.91	20240208	34400	19.62	20231004	0.16	N	081660	1000	616 억	27951064	N	N	255	N	N
80	20240718	100630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41100	450	2	1.11	1467238400	35786	36.79	40950	41500	40500	52800	28500	40650	41000.35	46.51	11151	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24699	58.63	1.30	12	0.06	701.00	31737.00	41950	20240208	-2.03	34400	20231004	19.48	41950	-2.03	20240208	36550	12.45	20240408	41950	-2.03	20240208	34400	19.48	20231004	0.16	N	081660	1000	616 억	27951064	N	N	255	N	N
81	20240718	090630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40900	250	2	0.62	239310850	5854	6.02	40950	40950	40600	52800	28500	40650	40879.89	46.51	1103	41283	40966	40433	40116	39583	41125	40275	617	12150	1000	30080	50	1	60095839	24579	58.35	1.29	12	0.01	701.00	31737.00	41950	20240208	-2.50	34400	20231004	18.90	41950	-2.50	20240208	36550	11.90	20240408	41950	-2.50	20240208	34400	18.90	20231004	0.16	N	081660	1000	616 억	27951064	N	N	255	N	N
82	20240717	160655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	750	2	1.88	3937600900	97188	160.45	40200	40750	39900	51800	27950	39900	40515.95	46.48	20283	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24429	57.99	1.28	12	0.16	701.00	31737.00	41950	20240208	-3.10	34400	20231004	18.17	41950	-3.10	20240208	36550	11.22	20240408	41950	-3.10	20240208	34400	18.17	20231004	0.16	N	081660	1000	616 억	27930066	N	N	255	N	N
83	20240717	150659	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	750	2	1.88	3323343300	82079	135.50	40200	40750	39900	51800	27950	39900	40490.40	46.48	18567	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24429	57.99	1.28	12	0.14	701.00	31737.00	41950	20240208	-3.10	34400	20231004	18.17	41950	-3.10	20240208	36550	11.22	20240408	41950	-3.10	20240208	34400	18.17	20231004	0.16	N	081660	1000	616 억	27930066	N	N	26	N	N
84	20240717	140656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40650	750	2	1.88	2797785400	69124	114.11	40200	40750	39900	51800	27950	39900	40475.84	46.48	15663	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24429	57.99	1.28	12	0.12	701.00	31737.00	41950	20240208	-3.10	34400	20231004	18.17	41950	-3.10	20240208	36550	11.22	20240408	41950	-3.10	20240208	34400	18.17	20231004	0.16	N	081660	1000	616 억	27930066	N	N	26	N	N
85	20240717	130655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	600	2	1.50	1912978200	47339	78.15	40200	40600	39900	51800	27950	39900	40411.45	46.48	11036	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24339	57.77	1.28	12	0.08	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.16	N	081660	1000	616 억	27930066	N	N	26	N	N
86	20240717	120656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	650	2	1.63	1660113150	41099	67.85	40200	40600	39900	51800	27950	39900	40394.43	46.48	9955	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24369	57.85	1.28	12	0.07	701.00	31737.00	41950	20240208	-3.34	34400	20231004	17.88	41950	-3.34	20240208	36550	10.94	20240408	41950	-3.34	20240208	34400	17.88	20231004	0.16	N	081660	1000	616 억	27930066	N	N	26	N	N
87	20240717	110656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	600	2	1.50	1351786700	33480	55.27	40200	40600	39900	51800	27950	39900	40377.60	46.48	8322	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24339	57.77	1.28	12	0.06	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.16	N	081660	1000	616 억	27930066	N	N	26	N	N
88	20240717	100655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	600	2	1.50	888614400	22034	36.38	40200	40600	39900	51800	27950	39900	40331.51	46.48	6809	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24339	57.77	1.28	12	0.04	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.16	N	081660	1000	616 억	27930066	N	N	26	N	N
89	20240717	090538	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40150	250	2	0.63	58185200	1451	2.40	40200	40200	39950	51800	27950	39900	40117.45	46.48	-23	40433	40166	39683	39416	38933	40300	39550	617	11900	1000	29520	50	1	60095839	24128	57.28	1.27	12	0.00	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.16	N	081660	1000	616 억	27930066	N	N	26	N	N
90	20240716	160657	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39900	600	2	1.53	2404487000	60567	92.24	39600	39950	39200	51000	27550	39300	39699.46	46.50	-14517	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23978	56.92	1.26	12	0.10	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.15	N	081660	1000	616 억	27943984	N	N	26	N	N
91	20240716	150703	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39800	500	2	1.27	2030537150	51188	77.96	39600	39950	39200	51000	27550	39300	39668.23	46.50	-14976	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23918	56.78	1.25	12	0.09	701.00	31737.00	41950	20240208	-5.13	34400	20231004	15.70	41950	-5.13	20240208	36550	8.89	20240408	41950	-5.13	20240208	34400	15.70	20231004	0.15	N	081660	1000	616 억	27943984	N	N	80	N	N
92	20240716	140701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	450	2	1.15	1825903700	46038	70.11	39600	39950	39200	51000	27550	39300	39660.80	46.50	-14132	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23888	56.70	1.25	12	0.08	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.15	N	081660	1000	616 억	27943984	N	N	80	N	N
93	20240716	130702	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	450	2	1.15	1707501300	43057	65.57	39600	39950	39200	51000	27550	39300	39656.76	46.50	-13885	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23888	56.70	1.25	12	0.07	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.15	N	081660	1000	616 억	27943984	N	N	80	N	N
94	20240716	120700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	350	2	0.89	1603837250	40445	61.60	39600	39950	39200	51000	27550	39300	39654.77	46.50	-13400	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23828	56.56	1.25	12	0.07	701.00	31737.00	41950	20240208	-5.48	34400	20231004	15.26	41950	-5.48	20240208	36550	8.48	20240408	41950	-5.48	20240208	34400	15.26	20231004	0.15	N	081660	1000	616 억	27943984	N	N	80	N	N
95	20240716	110700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39700	400	2	1.02	1471119350	37107	56.51	39600	39950	39200	51000	27550	39300	39645.33	46.50	-12702	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23858	56.63	1.25	12	0.06	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.15	N	081660	1000	616 억	27943984	N	N	80	N	N
96	20240716	100701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39550	250	2	0.64	1182318100	29807	45.39	39600	39950	39200	51000	27550	39300	39665.79	46.50	-13415	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23768	56.42	1.25	12	0.05	701.00	31737.00	41950	20240208	-5.72	34400	20231004	14.97	41950	-5.72	20240208	36550	8.21	20240408	41950	-5.72	20240208	34400	14.97	20231004	0.15	N	081660	1000	616 억	27943984	N	N	80	N	N
97	20240716	090659	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39400	100	2	0.25	51063300	1296	1.97	39600	39600	39200	51000	27550	39300	39400.69	46.50	181	41166	40232	39766	38832	38366	40000	38600	617	11700	1000	29080	50	1	60095839	23678	56.21	1.24	12	0.00	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.15	N	081660	1000	616 억	27943984	N	N	80	N	N
98	20240715	160649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39300	-1100	5	-2.72	2595310450	65281	130.18	40500	40700	39300	52500	28300	40400	39756.03	46.54	-36658	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	23618	56.06	1.24	12	0.11	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.15	N	081660	1000	616 억	27970669	N	N	80	N	N
99	20240715	150654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39600	-800	5	-1.98	2146437500	53870	107.42	40500	40700	39300	52500	28300	40400	39844.77	46.54	-32750	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	23798	56.49	1.25	12	0.09	701.00	31737.00	41950	20240208	-5.60	34400	20231004	15.12	41950	-5.60	20240208	36550	8.34	20240408	41950	-5.60	20240208	34400	15.12	20231004	0.15	N	081660	1000	616 억	27970669	N	N	272	N	N
100	20240715	140652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	-750	5	-1.86	1918848000	48117	95.95	40500	40700	39300	52500	28300	40400	39878.80	46.54	-30234	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	23828	56.56	1.25	12	0.08	701.00	31737.00	41950	20240208	-5.48	34400	20231004	15.26	41950	-5.48	20240208	36550	8.48	20240408	41950	-5.48	20240208	34400	15.26	20231004	0.15	N	081660	1000	616 억	27970669	N	N	272	N	N
101	20240715	130654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	-750	5	-1.86	1802032800	45172	90.08	40500	40700	39300	52500	28300	40400	39892.69	46.54	-28904	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	23828	56.56	1.25	12	0.08	701.00	31737.00	41950	20240208	-5.48	34400	20231004	15.26	41950	-5.48	20240208	36550	8.48	20240408	41950	-5.48	20240208	34400	15.26	20231004	0.15	N	081660	1000	616 억	27970669	N	N	272	N	N
102	20240715	120653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	-750	5	-1.86	1678119400	42050	83.85	40500	40700	39300	52500	28300	40400	39907.71	46.54	-27638	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	23828	56.56	1.25	12	0.07	701.00	31737.00	41950	20240208	-5.48	34400	20231004	15.26	41950	-5.48	20240208	36550	8.48	20240408	41950	-5.48	20240208	34400	15.26	20231004	0.15	N	081660	1000	616 억	27970669	N	N	272	N	N
103	20240715	110653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39600	-800	5	-1.98	1569777750	39319	78.41	40500	40700	39300	52500	28300	40400	39924.15	46.54	-26759	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	23798	56.49	1.25	12	0.07	701.00	31737.00	41950	20240208	-5.60	34400	20231004	15.12	41950	-5.60	20240208	36550	8.34	20240408	41950	-5.60	20240208	34400	15.12	20231004	0.15	N	081660	1000	616 억	27970669	N	N	272	N	N
104	20240715	100653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	-350	5	-0.87	310344000	7711	15.38	40500	40700	40000	52500	28300	40400	40246.92	46.54	-2636	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	24068	57.13	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.15	N	081660	1000	616 억	27970669	N	N	272	N	N
105	20240715	090653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	100	2	0.25	79025700	1949	3.89	40500	40700	40450	52500	28300	40400	40546.79	46.54	-29	41100	40750	40350	40000	39600	40925	40175	617	12100	1000	29890	50	1	60095839	24339	57.77	1.28	12	0.00	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.15	N	081660	1000	616 억	27970669	N	N	272	N	N
106	20240712	160647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40400	400	2	1.00	2017676050	50136	57.81	40300	40700	39950	52000	28000	40000	40243.88	46.55	4051	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24279	57.63	1.27	12	0.08	701.00	31737.00	41950	20240208	-3.69	34400	20231004	17.44	41950	-3.69	20240208	36550	10.53	20240408	41950	-3.69	20240208	34400	17.44	20231004	0.15	N	081660	1000	616 억	27972749	N	N	272	N	N
107	20240712	150652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40250	250	2	0.62	1571467050	39077	45.06	40300	40700	39950	52000	28000	40000	40214.63	46.55	1444	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24189	57.42	1.27	12	0.07	701.00	31737.00	41950	20240208	-4.05	34400	20231004	17.01	41950	-4.05	20240208	36550	10.12	20240408	41950	-4.05	20240208	34400	17.01	20231004	0.15	N	081660	1000	616 억	27972749	N	N	130	N	N
108	20240712	140655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	50	2	0.12	1158068900	28776	33.18	40300	40700	39950	52000	28000	40000	40244.27	46.55	2288	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24068	57.13	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.15	N	081660	1000	616 억	27972749	N	N	130	N	N
109	20240712	130650	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	50	2	0.12	1016082400	25234	29.10	40300	40700	39950	52000	28000	40000	40266.41	46.55	1782	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24068	57.13	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.15	N	081660	1000	616 억	27972749	N	N	130	N	N
110	20240712	120651	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	50	2	0.12	998408250	24793	28.59	40300	40700	39950	52000	28000	40000	40269.77	46.55	1859	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24068	57.13	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.15	N	081660	1000	616 억	27972749	N	N	130	N	N
111	20240712	110649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	100	2	0.25	978372800	24293	28.01	40300	40700	39950	52000	28000	40000	40273.87	46.55	2124	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24098	57.20	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27972749	N	N	130	N	N
112	20240712	100651	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	100	2	0.25	831341500	20621	23.78	40300	40700	40000	52000	28000	40000	40315.30	46.55	2699	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24098	57.20	1.26	12	0.03	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27972749	N	N	130	N	N
113	20240712	090647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	100	2	0.25	289575100	7203	8.31	40300	40450	40000	52000	28000	40000	40202.04	46.55	3878	40600	40300	40050	39750	39500	40175	39625	617	12000	1000	29600	50	1	60095839	24098	57.20	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27972749	N	N	130	N	N
114	20240711	160645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	50	2	0.13	3456045250	86365	120.02	40200	40350	39800	51900	28000	39950	40016.73	46.59	-25511	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24038	57.06	1.26	12	0.14	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.15	N	081660	1000	616 억	27997335	N	N	130	N	N
115	20240711	150650	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	150	2	0.38	2454842650	61345	85.25	40200	40350	39800	51900	28000	39950	40017.00	46.59	-20426	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24098	57.20	1.26	12	0.10	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27997335	N	N	358	N	N
116	20240711	140650	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	0	3	0.00	1185044900	29600	41.13	40200	40200	39900	51900	28000	39950	40035.30	46.59	-6908	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24008	56.99	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.15	N	081660	1000	616 억	27997335	N	N	358	N	N
117	20240711	130647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	150	2	0.38	727587250	18162	25.24	40200	40200	39900	51900	28000	39950	40060.97	46.59	-2790	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24098	57.20	1.26	12	0.03	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27997335	N	N	358	N	N
118	20240711	120648	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	50	2	0.13	591361050	14761	20.51	40200	40200	39900	51900	28000	39950	40062.40	46.59	-2610	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24038	57.06	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.15	N	081660	1000	616 억	27997335	N	N	358	N	N
119	20240711	110646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	150	2	0.38	443368950	11065	15.38	40200	40200	39900	51900	28000	39950	40069.49	46.59	-814	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24098	57.20	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27997335	N	N	358	N	N
120	20240711	100647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	150	2	0.38	339394200	8472	11.77	40200	40200	39900	51900	28000	39950	40060.69	46.59	-697	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24098	57.20	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27997335	N	N	358	N	N
121	20240711	090644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	150	2	0.38	168428050	4212	5.85	40200	40200	39900	51900	28000	39950	39987.67	46.59	-214	40716	40332	40066	39682	39416	40200	39550	617	11950	1000	29560	50	1	60095839	24098	57.20	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27997335	N	N	358	N	N
122	20240710	160644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	-650	5	-1.60	1929939800	48146	87.84	40300	40450	39800	52700	28450	40600	40085.22	46.59	-10214	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24008	56.99	1.26	12	0.08	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.15	N	081660	1000	616 억	27998451	N	N	358	N	N
123	20240710	150646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40150	-450	5	-1.11	1717935850	42846	78.17	40300	40450	39800	52700	28450	40600	40095.59	46.59	-7642	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24128	57.28	1.27	12	0.07	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.15	N	081660	1000	616 억	27998451	N	N	95	N	N
124	20240710	140644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	-550	5	-1.35	1434835400	35782	65.28	40300	40450	39800	52700	28450	40600	40099.36	46.59	-5660	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24068	57.13	1.26	12	0.06	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.15	N	081660	1000	616 억	27998451	N	N	95	N	N
125	20240710	130645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	-500	5	-1.23	1209159450	30155	55.01	40300	40450	39800	52700	28450	40600	40098.14	46.59	-5746	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24098	57.20	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.15	N	081660	1000	616 억	27998451	N	N	95	N	N
126	20240710	120645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	-600	5	-1.48	981679550	24477	44.66	40300	40450	39800	52700	28450	40600	40106.20	46.59	-5737	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24038	57.06	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.15	N	081660	1000	616 억	27998451	N	N	95	N	N
127	20240710	110645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40150	-450	5	-1.11	793824550	19787	36.10	40300	40450	39800	52700	28450	40600	40118.49	46.59	-4703	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24128	57.28	1.27	12	0.03	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.15	N	081660	1000	616 억	27998451	N	N	95	N	N
128	20240710	100641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40150	-450	5	-1.11	630677150	15725	28.69	40300	40450	39800	52700	28450	40600	40106.66	46.59	-3576	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24128	57.28	1.27	12	0.03	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.15	N	081660	1000	616 억	27998451	N	N	95	N	N
129	20240710	090644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40150	-450	5	-1.11	156755050	3894	7.10	40300	40450	40050	52700	28450	40600	40255.53	46.59	-1368	41266	40932	40366	40032	39466	41100	40200	617	12100	1000	30040	50	1	60095839	24128	57.28	1.27	12	0.01	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.15	N	081660	1000	616 억	27998451	N	N	95	N	N
130	20240709	160642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	800	2	2.01	2210756300	54674	90.77	39800	40700	39800	51700	27900	39800	40435.24	46.59	5444	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24399	57.92	1.28	12	0.09	701.00	31737.00	41950	20240208	-3.22	34400	20231004	18.02	41950	-3.22	20240208	36550	11.08	20240408	41950	-3.22	20240208	34400	18.02	20231004	0.15	N	081660	1000	616 억	27997042	N	N	95	N	N
131	20240709	150644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	700	2	1.76	2007577250	49659	82.45	39800	40700	39800	51700	27900	39800	40427.26	46.59	4648	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24339	57.77	1.28	12	0.08	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.15	N	081660	1000	616 억	27997042	N	N	276	N	N
132	20240709	140644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	650	2	1.63	1620595550	40083	66.55	39800	40700	39800	51700	27900	39800	40430.99	46.59	4902	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24309	57.70	1.27	12	0.07	701.00	31737.00	41950	20240208	-3.58	34400	20231004	17.59	41950	-3.58	20240208	36550	10.67	20240408	41950	-3.58	20240208	34400	17.59	20231004	0.15	N	081660	1000	616 억	27997042	N	N	276	N	N
133	20240709	130647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	750	2	1.88	1514708350	37468	62.21	39800	40700	39800	51700	27900	39800	40426.72	46.59	5008	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24369	57.85	1.28	12	0.06	701.00	31737.00	41950	20240208	-3.34	34400	20231004	17.88	41950	-3.34	20240208	36550	10.94	20240408	41950	-3.34	20240208	34400	17.88	20231004	0.15	N	081660	1000	616 억	27997042	N	N	276	N	N
134	20240709	120647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40550	750	2	1.88	1319188050	32640	54.19	39800	40700	39800	51700	27900	39800	40416.30	46.59	5454	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24369	57.85	1.28	12	0.05	701.00	31737.00	41950	20240208	-3.34	34400	20231004	17.88	41950	-3.34	20240208	36550	10.94	20240408	41950	-3.34	20240208	34400	17.88	20231004	0.15	N	081660	1000	616 억	27997042	N	N	276	N	N
135	20240709	110647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	800	2	2.01	1137880350	28166	46.76	39800	40700	39800	51700	27900	39800	40399.08	46.59	4911	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24399	57.92	1.28	12	0.05	701.00	31737.00	41950	20240208	-3.22	34400	20231004	18.02	41950	-3.22	20240208	36550	11.08	20240408	41950	-3.22	20240208	34400	18.02	20231004	0.15	N	081660	1000	616 억	27997042	N	N	276	N	N
136	20240709	100645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40250	450	2	1.13	386609100	9626	15.98	39800	40400	39800	51700	27900	39800	40163.01	46.59	1944	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24189	57.42	1.27	12	0.02	701.00	31737.00	41950	20240208	-4.05	34400	20231004	17.01	41950	-4.05	20240208	36550	10.12	20240408	41950	-4.05	20240208	34400	17.01	20231004	0.15	N	081660	1000	616 억	27997042	N	N	276	N	N
137	20240709	090644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40250	450	2	1.13	144443550	3613	6.00	39800	40400	39800	51700	27900	39800	39978.84	46.59	2025	40533	40166	39733	39366	38933	40350	39550	617	11900	1000	29450	50	1	60095839	24189	57.42	1.27	12	0.01	701.00	31737.00	41950	20240208	-4.05	34400	20231004	17.01	41950	-4.05	20240208	36550	10.12	20240408	41950	-4.05	20240208	34400	17.01	20231004	0.15	N	081660	1000	616 억	27997042	N	N	276	N	N
138	20240708	160639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39800	-200	5	-0.50	2394285550	60191	114.05	39600	40100	39300	52000	28000	40000	39778.13	46.61	-18468	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	23918	56.78	1.25	12	0.10	701.00	31737.00	41950	20240208	-5.13	34400	20231004	15.70	41950	-5.13	20240208	36550	8.89	20240408	41950	-5.13	20240208	34400	15.70	20231004	0.16	N	081660	1000	616 억	28010870	N	N	276	N	N
139	20240708	150641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	-50	5	-0.12	1882232200	47330	89.68	39600	40000	39300	52000	28000	40000	39768.27	46.61	-20406	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	24008	56.99	1.26	12	0.08	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.16	N	081660	1000	616 억	28010870	N	N	935	N	N
140	20240708	140643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39850	-150	5	-0.38	1308364750	32948	62.43	39600	39900	39300	52000	28000	40000	39709.99	46.61	-16201	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	23948	56.85	1.26	12	0.05	701.00	31737.00	41950	20240208	-5.01	34400	20231004	15.84	41950	-5.01	20240208	36550	9.03	20240408	41950	-5.01	20240208	34400	15.84	20231004	0.16	N	081660	1000	616 억	28010870	N	N	935	N	N
141	20240708	130639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-250	5	-0.62	946602100	23859	45.21	39600	39900	39300	52000	28000	40000	39674.84	46.61	-10817	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	23888	56.70	1.25	12	0.04	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.16	N	081660	1000	616 억	28010870	N	N	935	N	N
142	20240708	120641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39700	-300	5	-0.75	810888300	20443	38.73	39600	39900	39300	52000	28000	40000	39665.82	46.61	-9737	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	23858	56.63	1.25	12	0.03	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.16	N	081660	1000	616 억	28010870	N	N	935	N	N
143	20240708	110638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39700	-300	5	-0.75	664100150	16748	31.73	39600	39900	39300	52000	28000	40000	39652.50	46.61	-8489	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	23858	56.63	1.25	12	0.03	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.16	N	081660	1000	616 억	28010870	N	N	935	N	N
144	20240708	100639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-250	5	-0.62	550807300	13895	26.33	39600	39900	39300	52000	28000	40000	39640.68	46.61	-6442	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	23888	56.70	1.25	12	0.02	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.16	N	081660	1000	616 억	28010870	N	N	935	N	N
145	20240708	090639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	-350	5	-0.88	309086400	7814	14.81	39600	39900	39300	52000	28000	40000	39555.46	46.61	-3184	41000	40500	40250	39750	39500	40375	39625	617	12000	1000	29600	50	1	60095839	23828	56.56	1.25	12	0.01	701.00	31737.00	41950	20240208	-5.48	34400	20231004	15.26	41950	-5.48	20240208	36550	8.48	20240408	41950	-5.48	20240208	34400	15.26	20231004	0.16	N	081660	1000	616 억	28010870	N	N	935	N	N
146	20240705	160636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	-450	5	-1.11	2134144900	52776	95.50	40200	40750	40000	52500	28350	40450	40440.31	46.64	-2139	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24038	57.06	1.26	12	0.09	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.16	N	081660	1000	616 억	28030123	N	N	935	N	N
147	20240705	150638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40350	-100	5	-0.25	1862304700	45991	83.22	40200	40750	40100	52500	28350	40450	40492.81	46.64	-1864	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24249	57.56	1.27	12	0.08	701.00	31737.00	41950	20240208	-3.81	34400	20231004	17.30	41950	-3.81	20240208	36550	10.40	20240408	41950	-3.81	20240208	34400	17.30	20231004	0.16	N	081660	1000	616 억	28030123	N	N	49	N	N
148	20240705	140639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40200	-250	5	-0.62	1626359750	40140	72.63	40200	40750	40200	52500	28350	40450	40517.18	46.64	-1781	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24159	57.35	1.27	12	0.07	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.16	N	081660	1000	616 억	28030123	N	N	49	N	N
149	20240705	130638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	0	3	0.00	1346920750	33227	60.13	40200	40750	40200	52500	28350	40450	40536.94	46.64	-1658	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24309	57.70	1.27	12	0.06	701.00	31737.00	41950	20240208	-3.58	34400	20231004	17.59	41950	-3.58	20240208	36550	10.67	20240408	41950	-3.58	20240208	34400	17.59	20231004	0.16	N	081660	1000	616 억	28030123	N	N	49	N	N
150	20240705	120638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40500	50	2	0.12	1082384950	26692	48.30	40200	40750	40200	52500	28350	40450	40550.91	46.64	47	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24339	57.77	1.28	12	0.04	701.00	31737.00	41950	20240208	-3.46	34400	20231004	17.73	41950	-3.46	20240208	36550	10.81	20240408	41950	-3.46	20240208	34400	17.73	20231004	0.16	N	081660	1000	616 억	28030123	N	N	49	N	N
151	20240705	110636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40400	-50	5	-0.12	630509400	15570	28.17	40200	40700	40200	52500	28350	40450	40495.14	46.64	998	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24279	57.63	1.27	12	0.03	701.00	31737.00	41950	20240208	-3.69	34400	20231004	17.44	41950	-3.69	20240208	36550	10.53	20240408	41950	-3.69	20240208	34400	17.44	20231004	0.16	N	081660	1000	616 억	28030123	N	N	49	N	N
152	20240705	100637	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40350	-100	5	-0.25	308204550	7621	13.79	40200	40650	40200	52500	28350	40450	40441.48	46.64	-386	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24249	57.56	1.27	12	0.01	701.00	31737.00	41950	20240208	-3.81	34400	20231004	17.30	41950	-3.81	20240208	36550	10.40	20240408	41950	-3.81	20240208	34400	17.30	20231004	0.16	N	081660	1000	616 억	28030123	N	N	49	N	N
153	20240705	090637	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40250	-200	5	-0.49	50421250	1250	2.26	40200	40400	40200	52500	28350	40450	40337.00	46.64	289	41150	40800	40100	39750	39050	40975	39925	617	12050	1000	29930	50	1	60095839	24189	57.42	1.27	12	0.00	701.00	31737.00	41950	20240208	-4.05	34400	20231004	17.01	41950	-4.05	20240208	36550	10.12	20240408	41950	-4.05	20240208	34400	17.01	20231004	0.16	N	081660	1000	616 억	28030123	N	N	49	N	N
154	20240704	160634	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	1150	2	2.93	2219585400	55247	67.91	39450	40450	39400	51000	27550	39300	40175.53	46.66	13957	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	24309	57.70	1.27	12	0.09	701.00	31737.00	41950	20240208	-3.58	34400	20231004	17.59	41950	-3.58	20240208	36550	10.67	20240408	41950	-3.58	20240208	34400	17.59	20231004	0.16	N	081660	1000	616 억	28041532	N	N	49	N	N
155	20240704	150637	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40200	900	2	2.29	1858087050	46295	56.90	39450	40450	39400	51000	27550	39300	40135.80	46.66	12241	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	24159	57.35	1.27	12	0.08	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.16	N	081660	1000	616 억	28041532	N	N	245	N	N
156	20240704	140636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	800	2	2.04	1434022650	35749	43.94	39450	40450	39400	51000	27550	39300	40113.64	46.66	10778	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	24098	57.20	1.26	12	0.06	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.16	N	081660	1000	616 억	28041532	N	N	245	N	N
157	20240704	130636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	800	2	2.04	1124119600	28029	34.45	39450	40450	39400	51000	27550	39300	40105.59	46.66	8011	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	24098	57.20	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.16	N	081660	1000	616 억	28041532	N	N	245	N	N
158	20240704	120635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	800	2	2.04	1012866400	25258	31.05	39450	40450	39400	51000	27550	39300	40100.82	46.66	7575	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	24098	57.20	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.16	N	081660	1000	616 억	28041532	N	N	245	N	N
159	20240704	110635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	800	2	2.04	840817500	20966	25.77	39450	40450	39400	51000	27550	39300	40103.86	46.66	6400	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	24098	57.20	1.26	12	0.03	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.16	N	081660	1000	616 억	28041532	N	N	245	N	N
160	20240704	100635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40150	850	2	2.16	711319500	17738	21.80	39450	40450	39400	51000	27550	39300	40101.45	46.66	6693	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	24128	57.28	1.27	12	0.03	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.16	N	081660	1000	616 억	28041532	N	N	245	N	N
161	20240704	090636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39800	500	2	1.27	65810300	1661	2.04	39450	39850	39400	51000	27550	39300	39620.89	46.66	684	40800	40050	39550	38800	38300	40425	39175	617	11700	1000	29080	50	1	60095839	23918	56.78	1.25	12	0.00	701.00	31737.00	41950	20240208	-5.13	34400	20231004	15.70	41950	-5.13	20240208	36550	8.89	20240408	41950	-5.13	20240208	34400	15.70	20231004	0.16	N	081660	1000	616 억	28041532	N	N	245	N	N
162	20240703	160632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39300	250	2	0.64	3223114400	81354	150.46	39100	40300	39050	50700	27350	39050	39618.40	46.67	7436	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23618	56.06	1.24	12	0.14	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.16	N	081660	1000	616 억	28048576	N	N	245	N	N
163	20240703	150634	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39350	300	2	0.77	2931377500	73932	136.73	39100	40300	39050	50700	27350	39050	39649.64	46.67	7626	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23648	56.13	1.24	12	0.12	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.16	N	081660	1000	616 억	28048576	N	N	621	N	N
164	20240703	140635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39550	500	2	1.28	2694391350	67909	125.59	39100	40300	39050	50700	27350	39050	39676.50	46.67	5707	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23768	56.42	1.25	12	0.11	701.00	31737.00	41950	20240208	-5.72	34400	20231004	14.97	41950	-5.72	20240208	36550	8.21	20240408	41950	-5.72	20240208	34400	14.97	20231004	0.16	N	081660	1000	616 억	28048576	N	N	621	N	N
165	20240703	130633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39600	550	2	1.41	2002812150	50478	93.36	39100	40300	39050	50700	27350	39050	39676.93	46.67	8188	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23798	56.49	1.25	12	0.08	701.00	31737.00	41950	20240208	-5.60	34400	20231004	15.12	41950	-5.60	20240208	36550	8.34	20240408	41950	-5.60	20240208	34400	15.12	20231004	0.16	N	081660	1000	616 억	28048576	N	N	621	N	N
166	20240703	120633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39600	550	2	1.41	1905856950	48029	88.83	39100	40300	39050	50700	27350	39050	39681.38	46.67	7739	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23798	56.49	1.25	12	0.08	701.00	31737.00	41950	20240208	-5.60	34400	20231004	15.12	41950	-5.60	20240208	36550	8.34	20240408	41950	-5.60	20240208	34400	15.12	20231004	0.16	N	081660	1000	616 억	28048576	N	N	621	N	N
167	20240703	110635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39600	550	2	1.41	1612224950	40613	75.11	39100	40300	39050	50700	27350	39050	39697.26	46.67	6571	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23798	56.49	1.25	12	0.07	701.00	31737.00	41950	20240208	-5.60	34400	20231004	15.12	41950	-5.60	20240208	36550	8.34	20240408	41950	-5.60	20240208	34400	15.12	20231004	0.16	N	081660	1000	616 억	28048576	N	N	621	N	N
168	20240703	100635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	600	2	1.54	1399689200	35246	65.18	39100	40300	39050	50700	27350	39050	39712.00	46.67	6939	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23828	56.56	1.25	12	0.06	701.00	31737.00	41950	20240208	-5.48	34400	20231004	15.26	41950	-5.48	20240208	36550	8.48	20240408	41950	-5.48	20240208	34400	15.26	20231004	0.16	N	081660	1000	616 억	28048576	N	N	621	N	N
169	20240703	090632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39400	350	2	0.90	76526600	1948	3.60	39100	39500	39100	50700	27350	39050	39284.70	46.67	367	39950	39500	39100	38650	38250	39300	38450	617	11650	1000	28890	50	1	60095839	23678	56.21	1.24	12	0.00	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.16	N	081660	1000	616 억	28048576	N	N	621	N	N
170	20240702	160631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39050	-750	5	-1.88	2122247800	54071	137.19	39400	39550	38700	51700	27900	39800	39249.38	46.70	-10461	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23467	55.71	1.23	12	0.09	701.00	31737.00	41950	20240208	-6.91	34400	20231004	13.52	41950	-6.91	20240208	36550	6.84	20240408	41950	-6.91	20240208	34400	13.52	20231004	0.16	N	081660	1000	616 억	28062069	N	N	621	N	N
171	20240702	150633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39200	-600	5	-1.51	1822197500	46393	117.71	39400	39550	38700	51700	27900	39800	39277.42	46.70	-9979	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23558	55.92	1.24	12	0.08	701.00	31737.00	41950	20240208	-6.56	34400	20231004	13.95	41950	-6.56	20240208	36550	7.25	20240408	41950	-6.56	20240208	34400	13.95	20231004	0.16	N	081660	1000	616 억	28062069	N	N	4800	N	N
172	20240702	140632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39400	-400	5	-1.01	1057411000	26948	68.37	39400	39550	38700	51700	27900	39800	39238.94	46.70	-4312	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23678	56.21	1.24	12	0.04	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.16	N	081660	1000	616 억	28062069	N	N	4800	N	N
173	20240702	130632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39350	-450	5	-1.13	982367050	25041	63.53	39400	39550	38700	51700	27900	39800	39230.34	46.70	-3804	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23648	56.13	1.24	12	0.04	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.16	N	081660	1000	616 억	28062069	N	N	4800	N	N
174	20240702	120633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39400	-400	5	-1.01	889348450	22676	57.53	39400	39550	38700	51700	27900	39800	39219.81	46.70	-3768	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23678	56.21	1.24	12	0.04	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.16	N	081660	1000	616 억	28062069	N	N	4800	N	N
175	20240702	110632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39450	-350	5	-0.88	751251650	19175	48.65	39400	39450	38700	51700	27900	39800	39178.70	46.70	-3646	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23708	56.28	1.24	12	0.03	701.00	31737.00	41950	20240208	-5.96	34400	20231004	14.68	41950	-5.96	20240208	36550	7.93	20240408	41950	-5.96	20240208	34400	14.68	20231004	0.16	N	081660	1000	616 억	28062069	N	N	4800	N	N
176	20240702	100632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39000	-800	5	-2.01	505892050	12928	32.80	39400	39450	38700	51700	27900	39800	39131.50	46.70	-2832	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23437	55.63	1.23	12	0.02	701.00	31737.00	41950	20240208	-7.03	34400	20231004	13.37	41950	-7.03	20240208	36550	6.70	20240408	41950	-7.03	20240208	34400	13.37	20231004	0.16	N	081660	1000	616 억	28062069	N	N	4800	N	N
177	20240702	090633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39300	-500	5	-1.26	186676600	4745	12.04	39400	39450	39200	51700	27900	39800	39341.75	46.70	-2210	40500	40150	39850	39500	39200	40000	39350	617	11900	1000	29450	50	1	60095839	23618	56.06	1.24	12	0.01	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.16	N	081660	1000	616 억	28062069	N	N	4800	N	N
178	20240701	160630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39800	-300	5	-0.75	1568886100	39402	37.99	39900	40200	39550	52100	28100	40100	39817.42	46.71	-5647	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	23918	56.78	1.25	12	0.07	701.00	31737.00	41950	20240208	-5.13	34400	20231004	15.70	41950	-5.13	20240208	36550	8.89	20240408	41950	-5.13	20240208	34400	15.70	20231004	0.16	N	081660	1000	616 억	28072289	N	N	4800	N	N
179	20240701	150632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39850	-250	5	-0.62	1330336350	33408	32.21	39900	40200	39550	52100	28100	40100	39820.89	46.71	-8061	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	23948	56.85	1.26	12	0.06	701.00	31737.00	41950	20240208	-5.01	34400	20231004	15.84	41950	-5.01	20240208	36550	9.03	20240408	41950	-5.01	20240208	34400	15.84	20231004	0.16	N	081660	1000	616 억	28072289	N	N	6649	N	N
180	20240701	140631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-350	5	-0.87	1011113400	25374	24.46	39900	40200	39550	52100	28100	40100	39848.40	46.71	-10024	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	23888	56.70	1.25	12	0.04	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.16	N	081660	1000	616 억	28072289	N	N	6649	N	N
181	20240701	130630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-350	5	-0.87	880112750	22084	21.29	39900	40200	39550	52100	28100	40100	39852.96	46.71	-10409	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	23888	56.70	1.25	12	0.04	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.16	N	081660	1000	616 억	28072289	N	N	6649	N	N
182	20240701	120632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-350	5	-0.87	826924900	20744	20.00	39900	40200	39550	52100	28100	40100	39863.33	46.71	-9680	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	23888	56.70	1.25	12	0.03	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.16	N	081660	1000	616 억	28072289	N	N	6649	N	N
183	20240701	110630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-350	5	-0.87	806818200	20238	19.51	39900	40200	39550	52100	28100	40100	39866.50	46.71	-9702	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	23888	56.70	1.25	12	0.03	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.16	N	081660	1000	616 억	28072289	N	N	6649	N	N
184	20240701	100629	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39900	-200	5	-0.50	230187850	5760	5.55	39900	40200	39800	52100	28100	40100	39963.17	46.71	-117	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	23978	56.92	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.16	N	081660	1000	616 억	28072289	N	N	6649	N	N
185	20240701	090628	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40100	0	3	0.00	58208450	1457	1.40	39900	40150	39850	52100	28100	40100	39950.89	46.71	90	41266	40682	39966	39382	38666	40975	39675	617	12000	1000	29670	50	1	60095839	24098	57.20	1.26	12	0.00	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.16	N	081660	1000	616 억	28072289	N	N	6649	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History