KissMeData/028260/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

81 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	20240830	160359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147700	-1600	5	-1.07	77817692100	525199	272.17	150400	151000	147700	194000	104600	149300	148168.42	26.97	0	-22557	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	262587	12.49	0.76	12	0.30	11824.00	193323.00	171700	20240219	-13.98	103200	20230825	43.12	171700	-13.98	20240219	115400	27.99	20240118	171700	-13.98	20240219	103200	43.12	20231027	0.06	N	028260	100	183 억	47949164	N	N	1296	N	N
3	20240830	150402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	148900	-400	5	-0.27	19733524800	132021	68.42	150400	151000	148000	194000	104600	149300	149472.63	26.97	0	943	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	264721	12.59	0.77	12	0.07	11824.00	193323.00	171700	20240219	-13.28	103200	20230825	44.28	171700	-13.28	20240219	115400	29.03	20240118	171700	-13.28	20240219	103200	44.28	20231027	0.06	N	028260	100	183 억	47949164	N	N	142	N	N
4	20240830	140402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149200	-100	5	-0.07	16203098100	108350	56.15	150400	151000	148000	194000	104600	149300	149544.07	26.97	0	-3760	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	265254	12.62	0.77	12	0.06	11824.00	193323.00	171700	20240219	-13.10	103200	20230825	44.57	171700	-13.10	20240219	115400	29.29	20240118	171700	-13.10	20240219	103200	44.57	20231027	0.06	N	028260	100	183 억	47949164	N	N	142	N	N
5	20240830	130359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149400	100	2	0.07	13329895100	89130	46.19	150400	151000	148000	194000	104600	149300	149555.67	26.97	0	-6518	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	265609	12.64	0.77	12	0.05	11824.00	193323.00	171700	20240219	-12.99	103200	20230825	44.77	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	103200	44.77	20231027	0.06	N	028260	100	183 억	47949164	N	N	142	N	N
6	20240830	120402	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149500	200	2	0.13	11574033400	77381	40.10	150400	151000	148000	194000	104600	149300	149572.06	26.97	0	-6020	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	265787	12.64	0.77	12	0.04	11824.00	193323.00	171700	20240219	-12.93	103200	20230825	44.86	171700	-12.93	20240219	115400	29.55	20240118	171700	-12.93	20240219	103200	44.86	20231027	0.06	N	028260	100	183 억	47949164	N	N	142	N	N
7	20240830	110403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149600	300	2	0.20	9558486900	63931	33.13	150400	151000	148000	194000	104600	149300	149512.57	26.97	0	-3819	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	265965	12.65	0.77	12	0.04	11824.00	193323.00	171700	20240219	-12.87	103200	20230825	44.96	171700	-12.87	20240219	115400	29.64	20240118	171700	-12.87	20240219	103200	44.96	20231027	0.06	N	028260	100	183 억	47949164	N	N	142	N	N
8	20240830	100404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151000	1700	2	1.14	7232046500	48445	25.11	150400	151000	148000	194000	104600	149300	149283.65	26.97	0	-1856	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	268454	12.77	0.78	12	0.03	11824.00	193323.00	171700	20240219	-12.06	103200	20230825	46.32	171700	-12.06	20240219	115400	30.85	20240118	171700	-12.06	20240219	103200	46.32	20231027	0.06	N	028260	100	183 억	47949164	N	N	142	N	N
9	20240830	090403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	148700	-600	5	-0.40	819434600	5479	2.84	150400	150500	148700	194000	104600	149300	149559.48	26.97	0	-122	152033	150666	149133	147766	146233	149900	147000	184	44700	100	113460	100	1	177784107	264365	12.58	0.77	12	0.00	11824.00	193323.00	171700	20240219	-13.40	103200	20230825	44.09	171700	-13.40	20240219	115400	28.86	20240118	171700	-13.40	20240219	103200	44.09	20231027	0.06	N	028260	100	183 억	47949164	N	N	142	N	N
10	20240829	160404	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149300	-1200	5	-0.80	28740852500	192839	115.39	150500	150500	147600	195600	105400	150500	149040.42	26.96	0	7935	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	265432	12.63	0.77	12	0.11	11824.00	193323.00	171700	20240219	-13.05	102800	20230823	45.23	171700	-13.05	20240219	115400	29.38	20240118	171700	-13.05	20240219	103200	44.67	20231027	0.06	N	028260	100	183 억	47926636	N	N	142	N	N
11	20240829	150406	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149600	-900	5	-0.60	24939565700	167384	100.15	150500	150500	147600	195600	105400	150500	148996.10	26.96	0	1563	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	265965	12.65	0.77	12	0.09	11824.00	193323.00	171700	20240219	-12.87	102800	20230823	45.53	171700	-12.87	20240219	115400	29.64	20240118	171700	-12.87	20240219	103200	44.96	20231027	0.06	N	028260	100	183 억	47926636	N	N	237	N	N
12	20240829	140408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149600	-900	5	-0.60	21019071600	141172	84.47	150500	150500	147600	195600	105400	150500	148889.78	26.96	0	2440	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	265965	12.65	0.77	12	0.08	11824.00	193323.00	171700	20240219	-12.87	102800	20230823	45.53	171700	-12.87	20240219	115400	29.64	20240118	171700	-12.87	20240219	103200	44.96	20231027	0.06	N	028260	100	183 억	47926636	N	N	237	N	N
13	20240829	130408	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149700	-800	5	-0.53	18008171600	121026	72.42	150500	150500	147600	195600	105400	150500	148795.86	26.96	0	470	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	266143	12.66	0.77	12	0.07	11824.00	193323.00	171700	20240219	-12.81	102800	20230823	45.62	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	103200	45.06	20231027	0.06	N	028260	100	183 억	47926636	N	N	237	N	N
14	20240829	120405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150000	-500	5	-0.33	16503089900	110967	66.40	150500	150500	147600	195600	105400	150500	148720.67	26.96	0	2181	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	266676	12.69	0.78	12	0.06	11824.00	193323.00	171700	20240219	-12.64	102800	20230823	45.91	171700	-12.64	20240219	115400	29.98	20240118	171700	-12.64	20240219	103200	45.35	20231027	0.06	N	028260	100	183 억	47926636	N	N	237	N	N
15	20240829	110409	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149400	-1100	5	-0.73	14096771600	94913	56.79	150500	150500	147600	195600	105400	150500	148523.04	26.96	0	-791	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	265609	12.64	0.77	12	0.05	11824.00	193323.00	171700	20240219	-12.99	102800	20230823	45.33	171700	-12.99	20240219	115400	29.46	20240118	171700	-12.99	20240219	103200	44.77	20231027	0.06	N	028260	100	183 억	47926636	N	N	237	N	N
16	20240829	100405	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	148100	-2400	5	-1.59	9072706800	61052	36.53	150500	150500	147800	195600	105400	150500	148606.16	26.96	0	-3225	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	263298	12.53	0.77	12	0.03	11824.00	193323.00	171700	20240219	-13.74	102800	20230823	44.07	171700	-13.74	20240219	115400	28.34	20240118	171700	-13.74	20240219	103200	43.51	20231027	0.06	N	028260	100	183 억	47926636	N	N	237	N	N
17	20240829	090407	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149100	-1400	5	-0.93	1045878800	6994	4.18	150500	150500	148100	195600	105400	150500	149539.16	26.96	0	-900	154433	152466	150633	148666	146833	151550	147750	184	45100	100	114380	100	1	177784107	265076	12.61	0.77	12	0.00	11824.00	193323.00	171700	20240219	-13.16	102800	20230823	45.04	171700	-13.16	20240219	115400	29.20	20240118	171700	-13.16	20240219	103200	44.48	20231027	0.06	N	028260	100	183 억	47926636	N	N	237	N	N
18	20240828	160355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150500	-700	5	-0.46	25057368300	166683	108.20	151000	152600	148800	196500	105900	151200	150329.40	26.96	0	-10829	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	267565	12.73	0.78	12	0.09	11824.00	193323.00	171700	20240219	-12.35	102300	20230822	47.12	171700	-12.35	20240219	115400	30.42	20240118	171700	-12.35	20240219	103200	45.83	20231027	0.06	N	028260	100	183 억	47936873	N	N	237	N	N
19	20240828	150357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150800	-400	5	-0.26	20498478800	136354	88.51	151000	152600	148800	196500	105900	151200	150332.80	26.96	0	-12165	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	268098	12.75	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.17	102300	20230822	47.41	171700	-12.17	20240219	115400	30.68	20240118	171700	-12.17	20240219	103200	46.12	20231027	0.06	N	028260	100	183 억	47936873	N	N	2686	N	N
20	20240828	140359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151100	-100	5	-0.07	17350154600	115479	74.96	151000	152600	148800	196500	105900	151200	150245.11	26.96	0	-16108	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	268632	12.78	0.78	12	0.06	11824.00	193323.00	171700	20240219	-12.00	102300	20230822	47.70	171700	-12.00	20240219	115400	30.94	20240118	171700	-12.00	20240219	103200	46.41	20231027	0.06	N	028260	100	183 억	47936873	N	N	2686	N	N
21	20240828	130359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150500	-700	5	-0.46	15009928000	99971	64.90	151000	152600	148800	196500	105900	151200	150142.82	26.96	0	-17068	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	267565	12.73	0.78	12	0.06	11824.00	193323.00	171700	20240219	-12.35	102300	20230822	47.12	171700	-12.35	20240219	115400	30.42	20240118	171700	-12.35	20240219	103200	45.83	20231027	0.06	N	028260	100	183 억	47936873	N	N	2686	N	N
22	20240828	120357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150400	-800	5	-0.53	12449040700	82922	53.83	151000	152600	148800	196500	105900	151200	150129.53	26.96	0	-15203	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	267387	12.72	0.78	12	0.05	11824.00	193323.00	171700	20240219	-12.41	102300	20230822	47.02	171700	-12.41	20240219	115400	30.33	20240118	171700	-12.41	20240219	103200	45.74	20231027	0.06	N	028260	100	183 억	47936873	N	N	2686	N	N
23	20240828	110358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149900	-1300	5	-0.86	9399780400	62615	40.65	151000	152600	148800	196500	105900	151200	150120.27	26.96	0	-12658	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	266498	12.68	0.78	12	0.04	11824.00	193323.00	171700	20240219	-12.70	102300	20230822	46.53	171700	-12.70	20240219	115400	29.90	20240118	171700	-12.70	20240219	103200	45.25	20231027	0.06	N	028260	100	183 억	47936873	N	N	2686	N	N
24	20240828	100414	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149900	-1300	5	-0.86	5575749900	37028	24.04	151000	152600	149400	196500	105900	151200	150581.99	26.96	0	-5677	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	266498	12.68	0.78	12	0.02	11824.00	193323.00	171700	20240219	-12.70	102300	20230822	46.53	171700	-12.70	20240219	115400	29.90	20240118	171700	-12.70	20240219	103200	45.25	20231027	0.06	N	028260	100	183 억	47936873	N	N	2686	N	N
25	20240828	090403	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151800	600	2	0.40	658761600	4336	2.81	151000	152600	151000	196500	105900	151200	151928.41	26.96	0	92	156066	153632	150566	148132	145066	152100	146600	184	45300	100	114910	100	1	177784107	269876	12.84	0.79	12	0.00	11824.00	193323.00	171700	20240219	-11.59	102300	20230822	48.39	171700	-11.59	20240219	115400	31.54	20240118	171700	-11.59	20240219	103200	47.09	20231027	0.06	N	028260	100	183 억	47936873	N	N	2686	N	N
26	20240827	160356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151200	-1100	5	-0.72	23318511200	153775	66.37	152800	153000	147500	197900	106700	152300	151640.44	26.95	0	27402	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	268810	12.79	0.78	12	0.09	11824.00	193323.00	171700	20240219	-11.94	102200	20230821	47.95	171700	-11.94	20240219	115400	31.02	20240118	171700	-11.94	20240219	103200	46.51	20231027	0.06	N	028260	100	183 억	47916598	N	N	2686	N	N
27	20240827	150357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152000	-300	5	-0.20	18994385200	125214	54.05	152800	153000	147500	197900	106700	152300	151695.35	26.95	0	15510	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	270232	12.86	0.79	12	0.07	11824.00	193323.00	171700	20240219	-11.47	102200	20230821	48.73	171700	-11.47	20240219	115400	31.72	20240118	171700	-11.47	20240219	103200	47.29	20231027	0.06	N	028260	100	183 억	47916598	N	N	22	N	N
28	20240827	140357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152600	300	2	0.20	15570241900	102701	44.33	152800	153000	147500	197900	106700	152300	151607.45	26.95	0	14081	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	271299	12.91	0.79	12	0.06	11824.00	193323.00	171700	20240219	-11.12	102200	20230821	49.32	171700	-11.12	20240219	115400	32.24	20240118	171700	-11.12	20240219	103200	47.87	20231027	0.06	N	028260	100	183 억	47916598	N	N	22	N	N
29	20240827	130358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152200	-100	5	-0.07	12411788800	81983	35.39	152800	153000	147500	197900	106700	152300	151394.59	26.95	0	11552	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	270587	12.87	0.79	12	0.05	11824.00	193323.00	171700	20240219	-11.36	102200	20230821	48.92	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	103200	47.48	20231027	0.06	N	028260	100	183 억	47916598	N	N	22	N	N
30	20240827	120401	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151500	-800	5	-0.53	10184859700	67329	29.06	152800	153000	147500	197900	106700	152300	151269.92	26.95	0	7854	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	269343	12.81	0.78	12	0.04	11824.00	193323.00	171700	20240219	-11.76	102200	20230821	48.24	171700	-11.76	20240219	115400	31.28	20240118	171700	-11.76	20240219	103200	46.80	20231027	0.06	N	028260	100	183 억	47916598	N	N	22	N	N
31	20240827	110359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151800	-500	5	-0.33	6222655700	41090	17.74	152800	153000	150400	197900	106700	152300	151439.52	26.95	0	2474	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	269876	12.84	0.79	12	0.02	11824.00	193323.00	171700	20240219	-11.59	102200	20230821	48.53	171700	-11.59	20240219	115400	31.54	20240118	171700	-11.59	20240219	103200	47.09	20231027	0.06	N	028260	100	183 억	47916598	N	N	22	N	N
32	20240827	100355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151300	-1000	5	-0.66	4000608800	26396	11.39	152800	153000	150400	197900	106700	152300	151560.98	26.95	0	-26	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	268987	12.80	0.78	12	0.01	11824.00	193323.00	171700	20240219	-11.88	102200	20230821	48.04	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	103200	46.61	20231027	0.06	N	028260	100	183 억	47916598	N	N	22	N	N
33	20240827	090356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152400	100	2	0.07	765505600	5013	2.16	152800	153000	152200	197900	106700	152300	152704.65	26.95	0	1321	154966	153632	151866	150532	148766	154300	151200	184	45600	100	115740	100	1	177784107	270943	12.89	0.79	12	0.00	11824.00	193323.00	171700	20240219	-11.24	102200	20230821	49.12	171700	-11.24	20240219	115400	32.06	20240118	171700	-11.24	20240219	103200	47.67	20231027	0.06	N	028260	100	183 억	47916598	N	N	22	N	N
34	20240826	160353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152300	2600	2	1.74	35232038000	231304	67.14	150800	153200	150100	194600	104800	149700	152319.39	26.95	0	-847	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	270765	12.88	0.79	12	0.13	11824.00	193323.00	171700	20240219	-11.30	101800	20230818	49.61	171700	-11.30	20240219	115400	31.98	20240118	171700	-11.30	20240219	103200	47.58	20231027	0.06	N	028260	100	183 억	47918677	N	N	22	N	N
35	20240826	150357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151900	2200	2	1.47	32906467300	216030	62.70	150800	153200	150100	194600	104800	149700	152323.81	26.95	0	-3203	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	270054	12.85	0.79	12	0.12	11824.00	193323.00	171700	20240219	-11.53	101800	20230818	49.21	171700	-11.53	20240219	115400	31.63	20240118	171700	-11.53	20240219	103200	47.19	20231027	0.06	N	028260	100	183 억	47918677	N	N	161	N	N
36	20240826	140357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152600	2900	2	1.94	28541697300	187341	54.38	150800	153200	150100	194600	104800	149700	152351.82	26.95	0	353	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	271299	12.91	0.79	12	0.11	11824.00	193323.00	171700	20240219	-11.12	101800	20230818	49.90	171700	-11.12	20240219	115400	32.24	20240118	171700	-11.12	20240219	103200	47.87	20231027	0.06	N	028260	100	183 억	47918677	N	N	161	N	N
37	20240826	130359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152600	2900	2	1.94	24949229900	163823	47.55	150800	153200	150100	194600	104800	149700	152294.09	26.95	0	-1557	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	271299	12.91	0.79	12	0.09	11824.00	193323.00	171700	20240219	-11.12	101800	20230818	49.90	171700	-11.12	20240219	115400	32.24	20240118	171700	-11.12	20240219	103200	47.87	20231027	0.06	N	028260	100	183 억	47918677	N	N	161	N	N
38	20240826	120356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152500	2800	2	1.87	20108444900	132043	38.32	150800	153200	150100	194600	104800	149700	152287.43	26.95	0	-1000	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	271121	12.90	0.79	12	0.07	11824.00	193323.00	171700	20240219	-11.18	101800	20230818	49.80	171700	-11.18	20240219	115400	32.15	20240118	171700	-11.18	20240219	103200	47.77	20231027	0.06	N	028260	100	183 억	47918677	N	N	161	N	N
39	20240826	110357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152600	2900	2	1.94	17357904100	114015	33.09	150800	153200	150100	194600	104800	149700	152242.66	26.95	0	-2205	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	271299	12.91	0.79	12	0.06	11824.00	193323.00	171700	20240219	-11.12	101800	20230818	49.90	171700	-11.12	20240219	115400	32.24	20240118	171700	-11.12	20240219	103200	47.87	20231027	0.06	N	028260	100	183 억	47918677	N	N	161	N	N
40	20240826	100357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	153200	3500	2	2.34	10166809300	66926	19.43	150800	153200	150100	194600	104800	149700	151911.77	26.95	0	14807	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	272365	12.96	0.79	12	0.04	11824.00	193323.00	171700	20240219	-10.77	101800	20230818	50.49	171700	-10.77	20240219	115400	32.76	20240118	171700	-10.77	20240219	103200	48.45	20231027	0.06	N	028260	100	183 억	47918677	N	N	161	N	N
41	20240826	090356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151300	1600	2	1.07	1174607200	7765	2.25	150800	152000	150800	194600	104800	149700	151272.88	26.95	0	2025	154633	152166	149233	146766	143833	153400	148000	184	44900	100	113770	100	1	177784107	268987	12.80	0.78	12	0.00	11824.00	193323.00	171700	20240219	-11.88	101800	20230818	48.62	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	103200	46.61	20231027	0.06	N	028260	100	183 억	47918677	N	N	161	N	N
42	20240823	160355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149700	3000	2	2.04	51686112000	343979	258.52	146600	151700	146300	190700	102700	146700	150259.96	26.90	0	116296	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	266143	12.66	0.77	12	0.19	11824.00	193323.00	171700	20240219	-12.81	101800	20230818	47.05	171700	-12.81	20240219	115400	29.72	20240118	171700	-12.81	20240219	102800	45.62	20230823	0.06	N	028260	100	183 억	47832700	N	N	161	N	N
43	20240823	150356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150300	3600	2	2.45	47781645900	317937	238.95	146600	151700	146300	190700	102700	146700	150286.53	26.90	0	122273	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	267210	12.71	0.78	12	0.18	11824.00	193323.00	171700	20240219	-12.46	101800	20230818	47.64	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	102800	46.21	20230823	0.06	N	028260	100	183 억	47832700	N	N	115	N	N
44	20240823	140357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151600	4900	2	3.34	41877512900	278827	209.55	146600	151700	146300	190700	102700	146700	150191.75	26.90	0	121563	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	269521	12.82	0.78	12	0.16	11824.00	193323.00	171700	20240219	-11.71	101800	20230818	48.92	171700	-11.71	20240219	115400	31.37	20240118	171700	-11.71	20240219	102800	47.47	20230823	0.06	N	028260	100	183 억	47832700	N	N	115	N	N
45	20240823	130355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150800	4100	2	2.79	34484519600	229987	172.85	146600	151000	146300	190700	102700	146700	149941.18	26.90	0	98613	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	268098	12.75	0.78	12	0.13	11824.00	193323.00	171700	20240219	-12.17	101800	20230818	48.13	171700	-12.17	20240219	115400	30.68	20240118	171700	-12.17	20240219	102800	46.69	20230823	0.06	N	028260	100	183 억	47832700	N	N	115	N	N
46	20240823	120355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150600	3900	2	2.66	30020887900	200381	150.60	146600	150900	146300	190700	102700	146700	149819.05	26.90	0	83155	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	267743	12.74	0.78	12	0.11	11824.00	193323.00	171700	20240219	-12.29	101800	20230818	47.94	171700	-12.29	20240219	115400	30.50	20240118	171700	-12.29	20240219	102800	46.50	20230823	0.06	N	028260	100	183 억	47832700	N	N	115	N	N
47	20240823	110354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150300	3600	2	2.45	27792772100	185563	139.46	146600	150900	146300	190700	102700	146700	149775.41	26.90	0	76865	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	267210	12.71	0.78	12	0.10	11824.00	193323.00	171700	20240219	-12.46	101800	20230818	47.64	171700	-12.46	20240219	115400	30.24	20240118	171700	-12.46	20240219	102800	46.21	20230823	0.06	N	028260	100	183 억	47832700	N	N	115	N	N
48	20240823	100354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150700	4000	2	2.73	22248409500	148709	111.76	146600	150900	146300	190700	102700	146700	149610.40	26.90	0	67680	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	267921	12.75	0.78	12	0.08	11824.00	193323.00	171700	20240219	-12.23	101800	20230818	48.04	171700	-12.23	20240219	115400	30.59	20240118	171700	-12.23	20240219	102800	46.60	20230823	0.06	N	028260	100	183 억	47832700	N	N	115	N	N
49	20240823	090357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146900	200	2	0.14	1127665100	7675	5.77	146600	147700	146300	190700	102700	146700	146927.08	26.90	0	3759	148366	147532	146366	145532	144366	147950	145950	184	44000	100	111490	100	1	177784107	261165	12.42	0.76	12	0.00	11824.00	193323.00	171700	20240219	-14.44	101800	20230818	44.30	171700	-14.44	20240219	115400	27.30	20240118	171700	-14.44	20240219	102800	42.90	20230823	0.06	N	028260	100	183 억	47832700	N	N	115	N	N
50	20240822	160353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146700	600	2	0.41	19043266300	130156	102.30	146500	147200	145200	189900	102300	146100	146311.07	26.90	0	-20873	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	260809	12.41	0.76	12	0.07	11824.00	193323.00	171700	20240219	-14.56	101800	20230818	44.11	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	102300	43.40	20230822	0.06	N	028260	100	183 억	47823941	N	N	115	N	N
51	20240822	150356	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146700	600	2	0.41	15649667100	107031	84.12	146500	147200	145200	189900	102300	146100	146216.21	26.90	0	-11001	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	260809	12.41	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.56	101800	20230818	44.11	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	102300	43.40	20230822	0.06	N	028260	100	183 억	47823941	N	N	57	N	N
52	20240822	140357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146600	500	2	0.34	12980749100	88841	69.82	146500	147200	145200	189900	102300	146100	146112.15	26.90	0	-12157	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	260632	12.40	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.62	101800	20230818	44.01	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	102300	43.30	20230822	0.06	N	028260	100	183 억	47823941	N	N	57	N	N
53	20240822	130355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146300	200	2	0.14	10598853200	72584	57.05	146500	147200	145200	189900	102300	146100	146021.89	26.90	0	-10911	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	260098	12.37	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.79	101800	20230818	43.71	171700	-14.79	20240219	115400	26.78	20240118	171700	-14.79	20240219	102300	43.01	20230822	0.06	N	028260	100	183 억	47823941	N	N	57	N	N
54	20240822	120359	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146100	0	3	0.00	8551827400	58571	46.03	146500	147200	145200	189900	102300	146100	146007.88	26.90	0	-8950	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	259743	12.36	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.91	101800	20230818	43.52	171700	-14.91	20240219	115400	26.60	20240118	171700	-14.91	20240219	102300	42.82	20230822	0.06	N	028260	100	183 억	47823941	N	N	57	N	N
55	20240822	110354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145900	-200	5	-0.14	6846424900	46906	36.87	146500	147200	145200	189900	102300	146100	145960.54	26.90	0	-7878	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	259387	12.34	0.75	12	0.03	11824.00	193323.00	171700	20240219	-15.03	101800	20230818	43.32	171700	-15.03	20240219	115400	26.43	20240118	171700	-15.03	20240219	102300	42.62	20230822	0.06	N	028260	100	183 억	47823941	N	N	57	N	N
56	20240822	100355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146300	200	2	0.14	3905080100	26788	21.05	146500	147200	145200	189900	102300	146100	145777.22	26.90	0	-4972	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	260098	12.37	0.76	12	0.02	11824.00	193323.00	171700	20240219	-14.79	101800	20230818	43.71	171700	-14.79	20240219	115400	26.78	20240118	171700	-14.79	20240219	102300	43.01	20230822	0.06	N	028260	100	183 억	47823941	N	N	57	N	N
57	20240822	090354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145900	-200	5	-0.14	644806500	4414	3.47	146500	147200	145400	189900	102300	146100	146082.13	26.90	0	-1804	149166	147632	146466	144932	143766	147050	144350	184	43800	100	111030	100	1	177784107	259387	12.34	0.75	12	0.00	11824.00	193323.00	171700	20240219	-15.03	101800	20230818	43.32	171700	-15.03	20240219	115400	26.43	20240118	171700	-15.03	20240219	102300	42.62	20230822	0.06	N	028260	100	183 억	47823941	N	N	57	N	N
58	20240821	160354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146100	1000	2	0.69	18649274800	127194	132.31	146200	148000	145300	188600	101600	145100	146621.62	26.90	0	-670	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	259743	12.36	0.76	12	0.07	11824.00	193323.00	171700	20240219	-14.91	101800	20230818	43.52	171700	-14.91	20240219	115400	26.60	20240118	171700	-14.91	20240219	102200	42.95	20230821	0.06	N	028260	100	183 억	47830753	N	N	41	N	N
59	20240821	150358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146600	1500	2	1.03	16624166700	113345	117.91	146200	148000	145300	188600	101600	145100	146668.75	26.90	0	518	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	260632	12.40	0.76	12	0.06	11824.00	193323.00	171700	20240219	-14.62	101800	20230818	44.01	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	102200	43.44	20230821	0.06	N	028260	100	183 억	47830753	N	N	2414	N	N
60	20240821	140354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146600	1500	2	1.03	14284210200	97398	101.32	146200	148000	145300	188600	101600	145100	146658.18	26.90	0	-1129	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	260632	12.40	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.62	101800	20230818	44.01	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	102200	43.44	20230821	0.06	N	028260	100	183 억	47830753	N	N	2414	N	N
61	20240821	130355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146400	1300	2	0.90	12601750200	85919	89.38	146200	148000	145300	188600	101600	145100	146670.16	26.90	0	-3173	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	260276	12.38	0.76	12	0.05	11824.00	193323.00	171700	20240219	-14.74	101800	20230818	43.81	171700	-14.74	20240219	115400	26.86	20240118	171700	-14.74	20240219	102200	43.25	20230821	0.06	N	028260	100	183 억	47830753	N	N	2414	N	N
62	20240821	120358	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146000	900	2	0.62	11635346900	79320	82.51	146200	148000	145300	188600	101600	145100	146688.73	26.90	0	-3647	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	259565	12.35	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.97	101800	20230818	43.42	171700	-14.97	20240219	115400	26.52	20240118	171700	-14.97	20240219	102200	42.86	20230821	0.06	N	028260	100	183 억	47830753	N	N	2414	N	N
63	20240821	110354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146000	900	2	0.62	10135938800	69067	71.85	146200	148000	145300	188600	101600	145100	146755.21	26.90	0	-4897	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	259565	12.35	0.76	12	0.04	11824.00	193323.00	171700	20240219	-14.97	101800	20230818	43.42	171700	-14.97	20240219	115400	26.52	20240118	171700	-14.97	20240219	102200	42.86	20230821	0.06	N	028260	100	183 억	47830753	N	N	2414	N	N
64	20240821	100357	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146800	1700	2	1.17	7679526900	52289	54.39	146200	148000	145300	188600	101600	145100	146867.04	26.90	0	-5296	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	260987	12.42	0.76	12	0.03	11824.00	193323.00	171700	20240219	-14.50	101800	20230818	44.20	171700	-14.50	20240219	115400	27.21	20240118	171700	-14.50	20240219	102200	43.64	20230821	0.06	N	028260	100	183 억	47830753	N	N	2414	N	N
65	20240821	090354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145400	300	2	0.21	990444600	6789	7.06	146200	146400	145300	188600	101600	145100	145889.85	26.90	0	1006	148233	146666	145533	143966	142833	146100	143400	184	43500	100	110270	100	1	177784107	258498	12.30	0.75	12	0.00	11824.00	193323.00	171700	20240219	-15.32	101800	20230818	42.83	171700	-15.32	20240219	115400	26.00	20240118	171700	-15.32	20240219	102200	42.27	20230821	0.06	N	028260	100	183 억	47830753	N	N	2414	N	N
66	20240820	160350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145100	900	2	0.62	13986018900	96042	79.29	145700	147100	144400	187400	101000	144200	145624.04	26.90	0	5163	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	257965	12.27	0.75	12	0.05	11824.00	193323.00	171700	20240219	-15.49	101800	20230818	42.53	171700	-15.49	20240219	115400	25.74	20240118	171700	-15.49	20240219	102200	41.98	20230821	0.06	N	028260	100	183 억	47817419	N	N	2414	N	N
67	20240820	150354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145100	900	2	0.62	12257205800	84128	69.45	145700	147100	144400	187400	101000	144200	145697.12	26.90	0	4384	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	257965	12.27	0.75	12	0.05	11824.00	193323.00	171700	20240219	-15.49	101800	20230818	42.53	171700	-15.49	20240219	115400	25.74	20240118	171700	-15.49	20240219	102200	41.98	20230821	0.06	N	028260	100	183 억	47817419	N	N	411	N	N
68	20240820	140354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145700	1500	2	1.04	10558729200	72449	59.81	145700	147100	144400	187400	101000	144200	145740.19	26.90	0	3267	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	259031	12.32	0.75	12	0.04	11824.00	193323.00	171700	20240219	-15.14	101800	20230818	43.12	171700	-15.14	20240219	115400	26.26	20240118	171700	-15.14	20240219	102200	42.56	20230821	0.06	N	028260	100	183 억	47817419	N	N	411	N	N
69	20240820	130354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144600	400	2	0.28	9262217600	63518	52.44	145700	147100	144400	187400	101000	144200	145820.39	26.90	0	1444	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	257076	12.23	0.75	12	0.04	11824.00	193323.00	171700	20240219	-15.78	101800	20230818	42.04	171700	-15.78	20240219	115400	25.30	20240118	171700	-15.78	20240219	102200	41.49	20230821	0.06	N	028260	100	183 억	47817419	N	N	411	N	N
70	20240820	120355	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145000	800	2	0.55	8031086700	55011	45.41	145700	147100	144900	187400	101000	144200	145990.59	26.90	0	1445	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	257787	12.26	0.75	12	0.03	11824.00	193323.00	171700	20240219	-15.55	101800	20230818	42.44	171700	-15.55	20240219	115400	25.65	20240118	171700	-15.55	20240219	102200	41.88	20230821	0.06	N	028260	100	183 억	47817419	N	N	411	N	N
71	20240820	110353	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145600	1400	2	0.97	6638242800	45432	37.51	145700	147100	145200	187400	101000	144200	146113.86	26.90	0	1312	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	258854	12.31	0.75	12	0.03	11824.00	193323.00	171700	20240219	-15.20	101800	20230818	43.03	171700	-15.20	20240219	115400	26.17	20240118	171700	-15.20	20240219	102200	42.47	20230821	0.06	N	028260	100	183 억	47817419	N	N	411	N	N
72	20240820	100351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146000	1800	2	1.25	4347890300	29725	24.54	145700	147100	145600	187400	101000	144200	146270.56	26.90	0	1432	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	259565	12.35	0.76	12	0.02	11824.00	193323.00	171700	20240219	-14.97	101800	20230818	43.42	171700	-14.97	20240219	115400	26.52	20240118	171700	-14.97	20240219	102200	42.86	20230821	0.06	N	028260	100	183 억	47817419	N	N	411	N	N
73	20240820	090352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146900	2700	2	1.87	1031287500	7039	5.81	145700	147100	145700	187400	101000	144200	146510.84	26.90	0	918	147066	145632	144566	143132	142066	145100	142600	184	43200	100	109590	100	1	177784107	261165	12.42	0.76	12	0.00	11824.00	193323.00	171700	20240219	-14.44	101800	20230818	44.30	171700	-14.44	20240219	115400	27.30	20240118	171700	-14.44	20240219	102200	43.74	20230821	0.06	N	028260	100	183 억	47817419	N	N	411	N	N
74	20240819	160348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144200	-200	5	-0.14	17495925900	120979	52.78	145100	146000	143500	187700	101100	144400	144619.55	26.91	0	-8119	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	256365	12.20	0.75	12	0.07	11824.00	193323.00	171700	20240219	-16.02	101800	20230818	41.65	171700	-16.02	20240219	115400	24.96	20240118	171700	-16.02	20240219	102200	41.10	20230821	0.06	N	028260	100	183 억	47847830	N	N	411	N	N
75	20240819	150350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144000	-400	5	-0.28	12947484200	89426	39.02	145100	146000	143500	187700	101100	144400	144784.34	26.91	0	-7639	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	256009	12.18	0.74	12	0.05	11824.00	193323.00	171700	20240219	-16.13	101800	20230818	41.45	171700	-16.13	20240219	115400	24.78	20240118	171700	-16.13	20240219	102200	40.90	20230821	0.06	N	028260	100	183 억	47847830	N	N	2240	N	N
76	20240819	140352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145100	700	2	0.48	11002494900	75942	33.13	145100	146000	143700	187700	101100	144400	144880.24	26.91	0	-5790	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	257965	12.27	0.75	12	0.04	11824.00	193323.00	171700	20240219	-15.49	101800	20230818	42.53	171700	-15.49	20240219	115400	25.74	20240118	171700	-15.49	20240219	102200	41.98	20230821	0.06	N	028260	100	183 억	47847830	N	N	2240	N	N
77	20240819	130350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145700	1300	2	0.90	8936102100	61731	26.93	145100	145900	143700	187700	101100	144400	144758.75	26.91	0	-5130	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	259031	12.32	0.75	12	0.03	11824.00	193323.00	171700	20240219	-15.14	101800	20230818	43.12	171700	-15.14	20240219	115400	26.26	20240118	171700	-15.14	20240219	102200	42.56	20230821	0.06	N	028260	100	183 억	47847830	N	N	2240	N	N
78	20240819	120349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144900	500	2	0.35	7168670800	49573	21.63	145100	145500	143700	187700	101100	144400	144608.38	26.91	0	-7006	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	257609	12.25	0.75	12	0.03	11824.00	193323.00	171700	20240219	-15.61	101800	20230818	42.34	171700	-15.61	20240219	115400	25.56	20240118	171700	-15.61	20240219	102200	41.78	20230821	0.06	N	028260	100	183 억	47847830	N	N	2240	N	N
79	20240819	110351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144100	-300	5	-0.21	6061419500	41919	18.29	145100	145500	143700	187700	101100	144400	144598.38	26.91	0	-7503	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	256187	12.19	0.75	12	0.02	11824.00	193323.00	171700	20240219	-16.07	101800	20230818	41.55	171700	-16.07	20240219	115400	24.87	20240118	171700	-16.07	20240219	102200	41.00	20230821	0.06	N	028260	100	183 억	47847830	N	N	2240	N	N
80	20240819	100350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144700	300	2	0.21	4203018300	29026	12.66	145100	145500	143900	187700	101100	144400	144801.86	26.91	0	-2712	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	257254	12.24	0.75	12	0.02	11824.00	193323.00	171700	20240219	-15.73	101800	20230818	42.14	171700	-15.73	20240219	115400	25.39	20240118	171700	-15.73	20240219	102200	41.59	20230821	0.06	N	028260	100	183 억	47847830	N	N	2240	N	N
81	20240819	090351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144800	400	2	0.28	1065221600	7366	3.21	145100	145500	143900	187700	101100	144400	144613.33	26.91	0	-3204	150000	147200	144400	141600	138800	148600	143000	184	43300	100	109740	100	1	177784107	257431	12.25	0.75	12	0.00	11824.00	193323.00	171700	20240219	-15.67	101800	20230818	42.24	171700	-15.67	20240219	115400	25.48	20240118	171700	-15.67	20240219	102200	41.68	20230821	0.06	N	028260	100	183 억	47847830	N	N	2240	N	N
82	20240816	160347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144400	4900	2	3.51	33140674500	228954	119.94	141600	147200	141600	181300	97700	139500	144748.47	26.88	0	72726	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	256720	12.21	0.75	12	0.13	11824.00	193323.00	171700	20240219	-15.90	101800	20230818	41.85	171700	-15.90	20240219	115400	25.13	20240118	171700	-15.90	20240219	101800	41.85	20230818	0.06	N	028260	100	183 억	47785504	N	N	2240	N	N
83	20240816	150349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145000	5500	2	3.94	28516025000	196952	103.17	141600	147200	141600	181300	97700	139500	144786.70	26.88	0	68974	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	257787	12.26	0.75	12	0.11	11824.00	193323.00	171700	20240219	-15.55	101800	20230818	42.44	171700	-15.55	20240219	115400	25.65	20240118	171700	-15.55	20240219	101800	42.44	20230818	0.06	N	028260	100	183 억	47785504	N	N	695	N	N
84	20240816	140350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144400	4900	2	3.51	25852264900	178553	93.54	141600	147200	141600	181300	97700	139500	144787.66	26.88	0	67879	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	256720	12.21	0.75	12	0.10	11824.00	193323.00	171700	20240219	-15.90	101800	20230818	41.85	171700	-15.90	20240219	115400	25.13	20240118	171700	-15.90	20240219	101800	41.85	20230818	0.06	N	028260	100	183 억	47785504	N	N	695	N	N
85	20240816	130352	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	145300	5800	2	4.16	23131124900	159789	83.71	141600	147200	141600	181300	97700	139500	144760.47	26.88	0	65241	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	258320	12.29	0.75	12	0.09	11824.00	193323.00	171700	20240219	-15.38	101800	20230818	42.73	171700	-15.38	20240219	115400	25.91	20240118	171700	-15.38	20240219	101800	42.73	20230818	0.06	N	028260	100	183 억	47785504	N	N	695	N	N
86	20240816	120350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146300	6800	2	4.87	21169163300	146338	76.66	141600	147200	141600	181300	97700	139500	144659.41	26.88	0	61978	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	260098	12.37	0.76	12	0.08	11824.00	193323.00	171700	20240219	-14.79	101800	20230818	43.71	171700	-14.79	20240219	115400	26.78	20240118	171700	-14.79	20240219	101800	43.71	20230818	0.06	N	028260	100	183 억	47785504	N	N	695	N	N
87	20240816	110351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146000	6500	2	4.66	18903010300	130841	68.54	141600	147200	141600	181300	97700	139500	144473.18	26.88	0	56464	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	259565	12.35	0.76	12	0.07	11824.00	193323.00	171700	20240219	-14.97	101800	20230818	43.42	171700	-14.97	20240219	115400	26.52	20240118	171700	-14.97	20240219	101800	43.42	20230818	0.06	N	028260	100	183 억	47785504	N	N	695	N	N
88	20240816	100349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	144500	5000	2	3.58	10714396200	74649	39.11	141600	144700	141600	181300	97700	139500	143530.39	26.88	0	35963	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	256898	12.22	0.75	12	0.04	11824.00	193323.00	171700	20240219	-15.84	101800	20230818	41.94	171700	-15.84	20240219	115400	25.22	20240118	171700	-15.84	20240219	101800	41.94	20230818	0.06	N	028260	100	183 억	47785504	N	N	695	N	N
89	20240816	090349	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142800	3300	2	2.37	2623233400	18410	9.64	141600	143300	141600	181300	97700	139500	142489.76	26.88	0	12706	144900	142200	140400	137700	135900	141300	136800	184	41800	100	106020	100	1	177784107	253876	12.08	0.74	12	0.01	11824.00	193323.00	171700	20240219	-16.83	101800	20230818	40.28	171700	-16.83	20240219	115400	23.74	20240118	171700	-16.83	20240219	101800	40.28	20230818	0.06	N	028260	100	183 억	47785504	N	N	695	N	N
90	20240814	160351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139500	-1500	5	-1.06	26705712100	190704	153.81	142300	143100	138600	183300	98700	141000	140038.08	26.88	0	12890	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	248009	11.80	0.72	12	0.11	11824.00	193323.00	171700	20240219	-18.75	101800	20230818	37.03	171700	-18.75	20240219	115400	20.88	20240118	171700	-18.75	20240219	101800	37.03	20230818	0.06	N	028260	100	183 억	47785658	N	N	695	N	N
91	20240814	150350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139500	-1500	5	-1.06	21964152200	156723	126.40	142300	143100	138600	183300	98700	141000	140146.32	26.88	0	8572	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	248009	11.80	0.72	12	0.09	11824.00	193323.00	171700	20240219	-18.75	101800	20230818	37.03	171700	-18.75	20240219	115400	20.88	20240118	171700	-18.75	20240219	101800	37.03	20230818	0.06	N	028260	100	183 억	47785658	N	N	2309	N	N
92	20240814	140354	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139000	-2000	5	-1.42	18044285500	128572	103.70	142300	143100	138600	183300	98700	141000	140343.82	26.88	0	-2236	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	247120	11.76	0.72	12	0.07	11824.00	193323.00	171700	20240219	-19.04	101800	20230818	36.54	171700	-19.04	20240219	115400	20.45	20240118	171700	-19.04	20240219	101800	36.54	20230818	0.06	N	028260	100	183 억	47785658	N	N	2309	N	N
93	20240814	130351	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139700	-1300	5	-0.92	13961479800	99209	80.02	142300	143100	139100	183300	98700	141000	140727.96	26.88	0	-3306	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	248364	11.81	0.72	12	0.06	11824.00	193323.00	171700	20240219	-18.64	101800	20230818	37.23	171700	-18.64	20240219	115400	21.06	20240118	171700	-18.64	20240219	101800	37.23	20230818	0.06	N	028260	100	183 억	47785658	N	N	2309	N	N
94	20240814	120350	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139200	-1800	5	-1.28	11282223600	79989	64.51	142300	143100	139200	183300	98700	141000	141047.19	26.88	0	-7890	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	247475	11.77	0.72	12	0.04	11824.00	193323.00	171700	20240219	-18.93	101800	20230818	36.74	171700	-18.93	20240219	115400	20.62	20240118	171700	-18.93	20240219	101800	36.74	20230818	0.06	N	028260	100	183 억	47785658	N	N	2309	N	N
95	20240814	110347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141100	100	2	0.07	6269896600	44253	35.69	142300	143100	140600	183300	98700	141000	141682.97	26.88	0	-2827	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	250853	11.93	0.73	12	0.02	11824.00	193323.00	171700	20240219	-17.82	101800	20230818	38.61	171700	-17.82	20240219	115400	22.27	20240118	171700	-17.82	20240219	101800	38.61	20230818	0.06	N	028260	100	183 억	47785658	N	N	2309	N	N
96	20240814	100347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141300	300	2	0.21	4339132300	30599	24.68	142300	143100	140600	183300	98700	141000	141806.34	26.88	0	-6505	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	251209	11.95	0.73	12	0.02	11824.00	193323.00	171700	20240219	-17.71	101800	20230818	38.80	171700	-17.71	20240219	115400	22.44	20240118	171700	-17.71	20240219	101800	38.80	20230818	0.06	N	028260	100	183 억	47785658	N	N	2309	N	N
97	20240814	090418	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142300	1300	2	0.92	888705200	6246	5.04	142300	143100	141800	183300	98700	141000	142283.89	26.88	0	-1442	144733	142866	141933	140066	139133	142400	139600	184	42300	100	107160	100	1	177784107	252987	12.03	0.74	12	0.00	11824.00	193323.00	171700	20240219	-17.12	101800	20230818	39.78	171700	-17.12	20240219	115400	23.31	20240118	171700	-17.12	20240219	101800	39.78	20230818	0.06	N	028260	100	183 억	47785658	N	N	2309	N	N
98	20240813	160345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141000	-1600	5	-1.12	17563226100	123651	112.12	141600	143800	141000	185300	99900	142600	142038.74	26.89	0	10121	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	250676	11.92	0.73	12	0.07	11824.00	193323.00	171700	20240219	-17.88	101800	20230818	38.51	171700	-17.88	20240219	115400	22.18	20240118	171700	-17.88	20240219	101800	38.51	20230818	0.06	N	028260	100	183 억	47813044	N	N	2309	N	N
99	20240813	150347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141900	-700	5	-0.49	11229516300	78780	71.43	141600	143800	141500	185300	99900	142600	142542.73	26.89	0	-3057	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	252276	12.00	0.73	12	0.04	11824.00	193323.00	171700	20240219	-17.36	101800	20230818	39.39	171700	-17.36	20240219	115400	22.96	20240118	171700	-17.36	20240219	101800	39.39	20230818	0.06	N	028260	100	183 억	47813044	N	N	825	N	N
100	20240813	140347	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142000	-600	5	-0.42	9648026100	67658	61.35	141600	143800	141500	185300	99900	142600	142599.93	26.89	0	-4492	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	252453	12.01	0.73	12	0.04	11824.00	193323.00	171700	20240219	-17.30	101800	20230818	39.49	171700	-17.30	20240219	115400	23.05	20240118	171700	-17.30	20240219	101800	39.49	20230818	0.06	N	028260	100	183 억	47813044	N	N	825	N	N
101	20240813	130348	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141600	-1000	5	-0.70	8777080700	61513	55.78	141600	143800	141600	185300	99900	142600	142686.60	26.89	0	-4172	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	251742	11.98	0.73	12	0.03	11824.00	193323.00	171700	20240219	-17.53	101800	20230818	39.10	171700	-17.53	20240219	115400	22.70	20240118	171700	-17.53	20240219	101800	39.10	20230818	0.06	N	028260	100	183 억	47813044	N	N	825	N	N
102	20240813	120346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142100	-500	5	-0.35	7663708800	53671	48.67	141600	143800	141600	185300	99900	142600	142790.50	26.89	0	-4477	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	252631	12.02	0.74	12	0.03	11824.00	193323.00	171700	20240219	-17.24	101800	20230818	39.59	171700	-17.24	20240219	115400	23.14	20240118	171700	-17.24	20240219	101800	39.59	20230818	0.06	N	028260	100	183 억	47813044	N	N	825	N	N
103	20240813	110344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142800	200	2	0.14	6690942600	46832	42.47	141600	143800	141600	185300	99900	142600	142871.17	26.89	0	-4941	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	253876	12.08	0.74	12	0.03	11824.00	193323.00	171700	20240219	-16.83	101800	20230818	40.28	171700	-16.83	20240219	115400	23.74	20240118	171700	-16.83	20240219	101800	40.28	20230818	0.06	N	028260	100	183 억	47813044	N	N	825	N	N
104	20240813	100343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142700	100	2	0.07	4318170100	30256	27.43	141600	143800	141600	185300	99900	142600	142721.12	26.89	0	-3621	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	253698	12.07	0.74	12	0.02	11824.00	193323.00	171700	20240219	-16.89	101800	20230818	40.18	171700	-16.89	20240219	115400	23.66	20240118	171700	-16.89	20240219	101800	40.18	20230818	0.06	N	028260	100	183 억	47813044	N	N	825	N	N
105	20240813	090345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	143700	1100	2	0.77	1161287200	8145	7.39	141600	143800	141600	185300	99900	142600	142576.70	26.89	0	-2197	144733	143666	141933	140866	139133	144200	141400	184	42700	100	108370	100	1	177784107	255476	12.15	0.74	12	0.00	11824.00	193323.00	171700	20240219	-16.31	101800	20230818	41.16	171700	-16.31	20240219	115400	24.52	20240118	171700	-16.31	20240219	101800	41.16	20230818	0.06	N	028260	100	183 억	47813044	N	N	825	N	N
106	20240812	160343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142600	1500	2	1.06	15664906100	110192	51.79	142400	143000	140200	183400	98800	141100	142159.74	26.89	-12	15576	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	253520	12.06	0.74	12	0.06	11824.00	193323.00	171700	20240219	-16.95	101800	20230818	40.08	171700	-16.95	20240219	115400	23.57	20240118	171700	-16.95	20240219	101800	40.08	20230818	0.06	N	028260	100	183 억	47805403	N	N	825	N	N
107	20240812	150345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142000	900	2	0.64	13048041500	91830	43.16	142400	143000	140200	183400	98800	141100	142089.09	26.89	-12	14578	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	252453	12.01	0.73	12	0.05	11824.00	193323.00	171700	20240219	-17.30	101800	20230818	39.49	171700	-17.30	20240219	115400	23.05	20240118	171700	-17.30	20240219	101800	39.49	20230818	0.06	N	028260	100	183 억	47805403	N	N	670	N	N
108	20240812	140344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142700	1600	2	1.13	10766921300	75817	35.63	142400	143000	140200	183400	98800	141100	142011.97	26.89	-12	10538	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	253698	12.07	0.74	12	0.04	11824.00	193323.00	171700	20240219	-16.89	101800	20230818	40.18	171700	-16.89	20240219	115400	23.66	20240118	171700	-16.89	20240219	101800	40.18	20230818	0.06	N	028260	100	183 억	47805403	N	N	670	N	N
109	20240812	130341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142100	1000	2	0.71	8971136100	63223	29.71	142400	143000	140200	183400	98800	141100	141896.72	26.89	-12	6418	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	252631	12.02	0.74	12	0.04	11824.00	193323.00	171700	20240219	-17.24	101800	20230818	39.59	171700	-17.24	20240219	115400	23.14	20240118	171700	-17.24	20240219	101800	39.59	20230818	0.06	N	028260	100	183 억	47805403	N	N	670	N	N
110	20240812	120341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142800	1700	2	1.20	7182913400	50679	23.82	142400	143000	140200	183400	98800	141100	141733.53	26.89	-12	4865	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	253876	12.08	0.74	12	0.03	11824.00	193323.00	171700	20240219	-16.83	101800	20230818	40.28	171700	-16.83	20240219	115400	23.74	20240118	171700	-16.83	20240219	101800	40.28	20230818	0.06	N	028260	100	183 억	47805403	N	N	670	N	N
111	20240812	110341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141600	500	2	0.35	5453162200	38529	18.11	142400	142500	140200	183400	98800	141100	141533.97	26.89	-12	770	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	251742	11.98	0.73	12	0.02	11824.00	193323.00	171700	20240219	-17.53	101800	20230818	39.10	171700	-17.53	20240219	115400	22.70	20240118	171700	-17.53	20240219	101800	39.10	20230818	0.06	N	028260	100	183 억	47805403	N	N	670	N	N
112	20240812	100338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142000	900	2	0.64	3214850300	22733	10.68	142400	142500	140200	183400	98800	141100	141417.78	26.89	-12	-1170	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	252453	12.01	0.73	12	0.01	11824.00	193323.00	171700	20240219	-17.30	101800	20230818	39.49	171700	-17.30	20240219	115400	23.05	20240118	171700	-17.30	20240219	101800	39.49	20230818	0.06	N	028260	100	183 억	47805403	N	N	670	N	N
113	20240812	090338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141800	700	2	0.50	198359300	1396	0.66	142400	142500	141500	183400	98800	141100	142091.19	26.89	-12	-259	145900	143500	141000	138600	136100	144700	139800	184	42300	100	107230	100	1	177784107	252098	11.99	0.73	12	0.00	11824.00	193323.00	171700	20240219	-17.41	101800	20230818	39.29	171700	-17.41	20240219	115400	22.88	20240118	171700	-17.41	20240219	101800	39.29	20230818	0.06	N	028260	100	183 억	47805403	N	N	670	N	N
114	20240809	160338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141100	3000	2	2.17	30065737100	212410	58.73	139700	143400	138500	179500	96700	138100	141545.86	26.86	0	25534	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	250853	11.93	0.73	12	0.12	11824.00	193323.00	171700	20240219	-17.82	101800	20230818	38.61	171700	-17.82	20240219	115400	22.27	20240118	171700	-17.82	20240219	101800	38.61	20230818	0.06	N	028260	100	183 억	47748412	N	N	670	N	N
115	20240809	150345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141700	3600	2	2.61	26226000300	185235	51.21	139700	143400	138500	179500	96700	138100	141582.33	26.86	0	23419	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	251920	11.98	0.73	12	0.10	11824.00	193323.00	171700	20240219	-17.47	101800	20230818	39.19	171700	-17.47	20240219	115400	22.79	20240118	171700	-17.47	20240219	101800	39.19	20230818	0.06	N	028260	100	183 억	47748412	N	N	1345	N	N
116	20240809	140345	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141700	3600	2	2.61	23087250200	163097	45.09	139700	143400	138500	179500	96700	138100	141555.35	26.86	0	18634	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	251920	11.98	0.73	12	0.09	11824.00	193323.00	171700	20240219	-17.47	101800	20230818	39.19	171700	-17.47	20240219	115400	22.79	20240118	171700	-17.47	20240219	101800	39.19	20230818	0.06	N	028260	100	183 억	47748412	N	N	1345	N	N
117	20240809	130344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142700	4600	2	3.33	20405041400	144222	39.87	139700	143400	138500	179500	96700	138100	141483.58	26.86	0	17086	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	253698	12.07	0.74	12	0.08	11824.00	193323.00	171700	20240219	-16.89	101800	20230818	40.18	171700	-16.89	20240219	115400	23.66	20240118	171700	-16.89	20240219	101800	40.18	20230818	0.06	N	028260	100	183 억	47748412	N	N	1345	N	N
118	20240809	120343	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	143000	4900	2	3.55	18322451300	129662	35.85	139700	143400	138500	179500	96700	138100	141309.36	26.86	0	12054	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	254231	12.09	0.74	12	0.07	11824.00	193323.00	171700	20240219	-16.72	101800	20230818	40.47	171700	-16.72	20240219	115400	23.92	20240118	171700	-16.72	20240219	101800	40.47	20230818	0.06	N	028260	100	183 억	47748412	N	N	1345	N	N
119	20240809	110339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142200	4100	2	2.97	15870396300	112496	31.10	139700	143400	138500	179500	96700	138100	141075.23	26.86	0	7421	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	252809	12.03	0.74	12	0.06	11824.00	193323.00	171700	20240219	-17.18	101800	20230818	39.69	171700	-17.18	20240219	115400	23.22	20240118	171700	-17.18	20240219	101800	39.69	20230818	0.06	N	028260	100	183 억	47748412	N	N	1345	N	N
120	20240809	100346	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	142700	4600	2	3.33	10632691100	75789	20.95	139700	143000	138500	179500	96700	138100	140293.36	26.86	0	669	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	253698	12.07	0.74	12	0.04	11824.00	193323.00	171700	20240219	-16.89	101800	20230818	40.18	171700	-16.89	20240219	115400	23.66	20240118	171700	-16.89	20240219	101800	40.18	20230818	0.06	N	028260	100	183 억	47748412	N	N	1345	N	N
121	20240809	090340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139200	1100	2	0.80	2254683400	16152	4.47	139700	140300	139000	179500	96700	138100	139591.68	26.86	0	-7988	143566	140832	138166	135432	132766	142200	136800	184	41400	100	104950	100	1	177784107	247475	11.77	0.72	12	0.01	11824.00	193323.00	171700	20240219	-18.93	101800	20230818	36.74	171700	-18.93	20240219	115400	20.62	20240118	171700	-18.93	20240219	101800	36.74	20230818	0.06	N	028260	100	183 억	47748412	N	N	1345	N	N
122	20240808	160336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138100	300	2	0.22	49715989300	360142	114.87	136000	140900	135500	179100	96500	137800	138045.51	26.91	0	40337	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	245520	11.68	0.71	12	0.20	11824.00	193323.00	171700	20240219	-19.57	101800	20230818	35.66	171700	-19.57	20240219	115400	19.67	20240118	171700	-19.57	20240219	101800	35.66	20230818	0.06	N	028260	100	183 억	47838049	N	N	1345	N	N
123	20240808	150340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137700	-100	5	-0.07	33217571600	240676	76.77	136000	140900	135500	179100	96500	137800	138017.81	26.91	0	6534	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	244809	11.65	0.71	12	0.14	11824.00	193323.00	171700	20240219	-19.80	101800	20230818	35.27	171700	-19.80	20240219	115400	19.32	20240118	171700	-19.80	20240219	101800	35.27	20230818	0.06	N	028260	100	183 억	47838049	N	N	828	N	N
124	20240808	140339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139900	2100	2	1.52	26312692500	191070	60.94	136000	140900	135500	179100	96500	137800	137712.31	26.91	0	5130	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	248720	11.83	0.72	12	0.11	11824.00	193323.00	171700	20240219	-18.52	101800	20230818	37.43	171700	-18.52	20240219	115400	21.23	20240118	171700	-18.52	20240219	101800	37.43	20230818	0.06	N	028260	100	183 억	47838049	N	N	828	N	N
125	20240808	130341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139800	2000	2	1.45	21653165900	157539	50.25	136000	140900	135500	179100	96500	137800	137446.36	26.91	0	4215	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	248542	11.82	0.72	12	0.09	11824.00	193323.00	171700	20240219	-18.58	101800	20230818	37.33	171700	-18.58	20240219	115400	21.14	20240118	171700	-18.58	20240219	101800	37.33	20230818	0.06	N	028260	100	183 억	47838049	N	N	828	N	N
126	20240808	120344	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138900	1100	2	0.80	16829547600	122995	39.23	136000	139100	135500	179100	96500	137800	136831.07	26.91	0	-3064	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	246942	11.75	0.72	12	0.07	11824.00	193323.00	171700	20240219	-19.10	101800	20230818	36.44	171700	-19.10	20240219	115400	20.36	20240118	171700	-19.10	20240219	101800	36.44	20230818	0.06	N	028260	100	183 억	47838049	N	N	828	N	N
127	20240808	110341	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137600	-200	5	-0.15	14214693800	104090	33.20	136000	138100	135500	179100	96500	137800	136561.44	26.91	0	-4941	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	244631	11.64	0.71	12	0.06	11824.00	193323.00	171700	20240219	-19.86	101800	20230818	35.17	171700	-19.86	20240219	115400	19.24	20240118	171700	-19.86	20240219	101800	35.17	20230818	0.06	N	028260	100	183 억	47838049	N	N	828	N	N
128	20240808	100339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136300	-1500	5	-1.09	9376811600	68783	21.94	136000	137500	135500	179100	96500	137800	136324.32	26.91	0	-13322	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	242320	11.53	0.71	12	0.04	11824.00	193323.00	171700	20240219	-20.62	101800	20230818	33.89	171700	-20.62	20240219	115400	18.11	20240118	171700	-20.62	20240219	101800	33.89	20230818	0.06	N	028260	100	183 억	47838049	N	N	828	N	N
129	20240808	090337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137200	-600	5	-0.44	2124534200	15585	4.97	136000	137500	135900	179100	96500	137800	136318.12	26.91	0	-1590	145800	141800	138000	134000	130200	143800	136000	184	41300	100	104720	100	1	177784107	243920	11.60	0.71	12	0.01	11824.00	193323.00	171700	20240219	-20.09	101800	20230818	34.77	171700	-20.09	20240219	115400	18.89	20240118	171700	-20.09	20240219	101800	34.77	20230818	0.06	N	028260	100	183 억	47838049	N	N	828	N	N
130	20240807	160332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137800	1300	2	0.95	43364917400	312657	62.90	135100	142000	134200	177400	95600	136500	138699.37	26.90	0	2540	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	244986	11.65	0.71	12	0.18	11824.00	193323.00	171700	20240219	-19.74	101800	20230818	35.36	171700	-19.74	20240219	115400	19.41	20240118	171700	-19.74	20240219	101800	35.36	20230818	0.06	N	028260	100	183 억	47820866	N	N	828	N	N
131	20240807	150336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139100	2600	2	1.90	34216981300	246347	49.56	135100	142000	134200	177400	95600	136500	138898.27	26.90	0	14122	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	247298	11.76	0.72	12	0.14	11824.00	193323.00	171700	20240219	-18.99	101800	20230818	36.64	171700	-18.99	20240219	115400	20.54	20240118	171700	-18.99	20240219	101800	36.64	20230818	0.06	N	028260	100	183 억	47820866	N	N	36	N	N
132	20240807	140339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140200	3700	2	2.71	28612617900	206119	41.47	135100	142000	134200	177400	95600	136500	138816.91	26.90	0	16880	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	249253	11.86	0.73	12	0.12	11824.00	193323.00	171700	20240219	-18.35	101800	20230818	37.72	171700	-18.35	20240219	115400	21.49	20240118	171700	-18.35	20240219	101800	37.72	20230818	0.06	N	028260	100	183 억	47820866	N	N	36	N	N
133	20240807	130338	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139900	3400	2	2.49	25605132700	184641	37.15	135100	142000	134200	177400	95600	136500	138676.17	26.90	0	16733	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	248720	11.83	0.72	12	0.10	11824.00	193323.00	171700	20240219	-18.52	101800	20230818	37.43	171700	-18.52	20240219	115400	21.23	20240118	171700	-18.52	20240219	101800	37.43	20230818	0.06	N	028260	100	183 억	47820866	N	N	36	N	N
134	20240807	120340	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140500	4000	2	2.93	22885912100	165259	33.25	135100	142000	134200	177400	95600	136500	138486.08	26.90	0	16267	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	249787	11.88	0.73	12	0.09	11824.00	193323.00	171700	20240219	-18.17	101800	20230818	38.02	171700	-18.17	20240219	115400	21.75	20240118	171700	-18.17	20240219	101800	38.02	20230818	0.06	N	028260	100	183 억	47820866	N	N	36	N	N
135	20240807	110339	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141000	4500	2	3.30	19281999900	139665	28.10	135100	142000	134200	177400	95600	136500	138059.82	26.90	0	15400	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	250676	11.92	0.73	12	0.08	11824.00	193323.00	171700	20240219	-17.88	101800	20230818	38.51	171700	-17.88	20240219	115400	22.18	20240118	171700	-17.88	20240219	101800	38.51	20230818	0.06	N	028260	100	183 억	47820866	N	N	36	N	N
136	20240807	100334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137800	1300	2	0.95	11110424400	81394	16.38	135100	138300	134200	177400	95600	136500	136501.76	26.90	0	-105	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	244986	11.65	0.71	12	0.05	11824.00	193323.00	171700	20240219	-19.74	101800	20230818	35.36	171700	-19.74	20240219	115400	19.41	20240118	171700	-19.74	20240219	101800	35.36	20230818	0.06	N	028260	100	183 억	47820866	N	N	36	N	N
137	20240807	090334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136100	-400	5	-0.29	2780285500	20562	4.14	135100	136100	134200	177400	95600	136500	135209.72	26.90	0	-3734	146033	141266	137633	132866	129233	139450	131050	184	40900	100	103740	100	1	177784107	241964	11.51	0.70	12	0.01	11824.00	193323.00	171700	20240219	-20.73	101800	20230818	33.69	171700	-20.73	20240219	115400	17.94	20240118	171700	-20.73	20240219	101800	33.69	20230818	0.06	N	028260	100	183 억	47820866	N	N	36	N	N
138	20240806	160333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136500	1200	2	0.89	67792160900	495430	133.02	141300	142400	134000	175800	94800	135300	136835.47	26.87	0	-31349	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	242675	11.54	0.71	12	0.28	11824.00	193323.00	171700	20240219	-20.50	101800	20230818	34.09	171700	-20.50	20240219	115400	18.28	20240118	171700	-20.50	20240219	101800	34.09	20230818	0.08	N	028260	100	183 억	47769518	N	N	36	N	N
139	20240806	150337	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138000	2700	2	2.00	59505124300	434953	116.78	141300	142400	134000	175800	94800	135300	136808.51	26.87	0	-32226	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	245342	11.67	0.71	12	0.24	11824.00	193323.00	171700	20240219	-19.63	101800	20230818	35.56	171700	-19.63	20240219	115400	19.58	20240118	171700	-19.63	20240219	101800	35.56	20230818	0.08	N	028260	100	183 억	47769518	N	N	145	N	N
140	20240806	140334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135100	-200	5	-0.15	47793105300	348826	93.66	141300	142400	134300	175800	94800	135300	137011.79	26.87	0	-43265	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	240186	11.43	0.70	12	0.20	11824.00	193323.00	171700	20240219	-21.32	101800	20230818	32.71	171700	-21.32	20240219	115400	17.07	20240118	171700	-21.32	20240219	101800	32.71	20230818	0.08	N	028260	100	183 억	47769518	N	N	145	N	N
141	20240806	130335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136600	1300	2	0.96	39521877200	287765	77.26	141300	142400	134300	175800	94800	135300	137341.50	26.87	0	-35605	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	242853	11.55	0.71	12	0.16	11824.00	193323.00	171700	20240219	-20.44	101800	20230818	34.18	171700	-20.44	20240219	115400	18.37	20240118	171700	-20.44	20240219	101800	34.18	20230818	0.08	N	028260	100	183 억	47769518	N	N	145	N	N
142	20240806	120336	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	134900	-400	5	-0.30	34946382300	254109	68.23	141300	142400	134300	175800	94800	135300	137526.02	26.87	0	-36860	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	239831	11.41	0.70	12	0.14	11824.00	193323.00	171700	20240219	-21.43	101800	20230818	32.51	171700	-21.43	20240219	115400	16.90	20240118	171700	-21.43	20240219	101800	32.51	20230818	0.08	N	028260	100	183 억	47769518	N	N	145	N	N
143	20240806	110334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136500	1200	2	0.89	27693802300	200453	53.82	141300	142400	134500	175800	94800	135300	138157.48	26.87	0	-32000	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	242675	11.54	0.71	12	0.11	11824.00	193323.00	171700	20240219	-20.50	101800	20230818	34.09	171700	-20.50	20240219	115400	18.28	20240118	171700	-20.50	20240219	101800	34.09	20230818	0.08	N	028260	100	183 억	47769518	N	N	145	N	N
144	20240806	100333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140700	5400	2	3.99	18748235200	135038	36.26	141300	142400	135500	175800	94800	135300	138839.30	26.87	0	-19455	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	250142	11.90	0.73	12	0.08	11824.00	193323.00	171700	20240219	-18.05	101800	20230818	38.21	171700	-18.05	20240219	115400	21.92	20240118	171700	-18.05	20240219	101800	38.21	20230818	0.08	N	028260	100	183 억	47769518	N	N	145	N	N
145	20240806	090332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	140000	4700	2	3.47	3991828200	28288	7.59	141300	142400	139600	175800	94800	135300	141134.05	26.87	0	3845	148833	142066	137433	130666	126033	139750	128350	184	40500	100	102820	100	1	177784107	248898	11.84	0.72	12	0.02	11824.00	193323.00	171700	20240219	-18.46	101800	20230818	37.52	171700	-18.46	20240219	115400	21.32	20240118	171700	-18.46	20240219	101800	37.52	20230818	0.08	N	028260	100	183 억	47769518	N	N	145	N	N
146	20240805	160329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	135300	-11600	5	-7.90	51152148600	370835	137.92	144200	144200	132800	190900	102900	146900	137944.67	26.90	0	-29750	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	240542	11.44	0.70	12	0.21	11824.00	193323.00	171700	20240219	-21.20	101700	20230728	33.04	171700	-21.20	20240219	115400	17.24	20240118	171700	-21.20	20240219	101800	32.91	20230818	0.08	N	028260	100	183 억	47815674	N	N	145	N	N
147	20240805	150333	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	136000	-10900	5	-7.42	43108656100	311297	115.77	144200	144200	132800	190900	102900	146900	138480.80	26.90	0	-30617	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	241786	11.50	0.70	12	0.18	11824.00	193323.00	171700	20240219	-20.79	101700	20230728	33.73	171700	-20.79	20240219	115400	17.85	20240118	171700	-20.79	20240219	101800	33.60	20230818	0.08	N	028260	100	183 억	47815674	N	N	1166	N	N
148	20240805	140334	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137400	-9500	5	-6.47	35092304500	252055	93.74	144200	144200	136900	190900	102900	146900	139224.79	26.90	0	-33931	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	244275	11.62	0.71	12	0.14	11824.00	193323.00	171700	20240219	-19.98	101700	20230728	35.10	171700	-19.98	20240219	115400	19.06	20240118	171700	-19.98	20240219	101800	34.97	20230818	0.08	N	028260	100	183 억	47815674	N	N	1166	N	N
149	20240805	130331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	137200	-9700	5	-6.60	30237151700	216733	80.60	144200	144200	137200	190900	102900	146900	139513.37	26.90	0	-37318	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	243920	11.60	0.71	12	0.12	11824.00	193323.00	171700	20240219	-20.09	101700	20230728	34.91	171700	-20.09	20240219	115400	18.89	20240118	171700	-20.09	20240219	101800	34.77	20230818	0.08	N	028260	100	183 억	47815674	N	N	1166	N	N
150	20240805	120331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	139300	-7600	5	-5.17	25520787600	182688	67.94	144200	144200	137800	190900	102900	146900	139696.03	26.90	0	-32912	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	247653	11.78	0.72	12	0.10	11824.00	193323.00	171700	20240219	-18.87	101700	20230728	36.97	171700	-18.87	20240219	115400	20.71	20240118	171700	-18.87	20240219	101800	36.84	20230818	0.08	N	028260	100	183 억	47815674	N	N	1166	N	N
151	20240805	110335	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138400	-8500	5	-5.79	21236488900	151728	56.43	144200	144200	137900	190900	102900	146900	139964.21	26.90	0	-37804	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	246053	11.71	0.72	12	0.09	11824.00	193323.00	171700	20240219	-19.39	101700	20230728	36.09	171700	-19.39	20240219	115400	19.93	20240118	171700	-19.39	20240219	101800	35.95	20230818	0.08	N	028260	100	183 억	47815674	N	N	1166	N	N
152	20240805	100331	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	138400	-8500	5	-5.79	15176109900	107923	40.14	144200	144200	138200	190900	102900	146900	140619.79	26.90	0	-35727	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	246053	11.71	0.72	12	0.06	11824.00	193323.00	171700	20240219	-19.39	101700	20230728	36.09	171700	-19.39	20240219	115400	19.93	20240118	171700	-19.39	20240219	101800	35.95	20230818	0.08	N	028260	100	183 억	47815674	N	N	1166	N	N
153	20240805	090329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	141000	-5900	5	-4.02	2663595500	18734	6.97	144200	144200	140500	190900	102900	146900	142179.75	26.90	0	-5132	152166	149532	147566	144932	142966	148550	143950	184	44000	100	111640	100	1	177784107	250676	11.92	0.73	12	0.01	11824.00	193323.00	171700	20240219	-17.88	101700	20230728	38.64	171700	-17.88	20240219	115400	22.18	20240118	171700	-17.88	20240219	101800	38.51	20230818	0.08	N	028260	100	183 억	47815674	N	N	1166	N	N
154	20240802	160326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146900	-4400	5	-2.91	39589757400	267870	92.09	148800	150200	145600	196600	106000	151300	147793.81	26.88	11440	-22829	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	261165	12.42	0.76	12	0.15	11824.00	193323.00	171700	20240219	-14.44	100400	20230727	46.31	171700	-14.44	20240219	115400	27.30	20240118	171700	-14.44	20240219	101800	44.30	20230818	0.07	N	028260	100	183 억	47792050	N	N	1166	N	N
155	20240802	150324	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146500	-4800	5	-3.17	36264490400	245219	84.30	148800	150200	145600	196600	106000	151300	147884.85	26.88	11440	-19654	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	260454	12.39	0.76	12	0.14	11824.00	193323.00	171700	20240219	-14.68	100400	20230727	45.92	171700	-14.68	20240219	115400	26.95	20240118	171700	-14.68	20240219	101800	43.91	20230818	0.07	N	028260	100	183 억	47792050	N	N	1330	N	N
156	20240802	140328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146600	-4700	5	-3.11	30932983100	208763	71.77	148800	150200	146200	196600	106000	151300	148171.35	26.88	11440	-14615	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	260632	12.40	0.76	12	0.12	11824.00	193323.00	171700	20240219	-14.62	100400	20230727	46.02	171700	-14.62	20240219	115400	27.04	20240118	171700	-14.62	20240219	101800	44.01	20230818	0.07	N	028260	100	183 억	47792050	N	N	1330	N	N
157	20240802	130328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	146700	-4600	5	-3.04	26943687400	181538	62.41	148800	150200	146500	196600	106000	151300	148417.53	26.88	11440	-8184	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	260809	12.41	0.76	12	0.10	11824.00	193323.00	171700	20240219	-14.56	100400	20230727	46.12	171700	-14.56	20240219	115400	27.12	20240118	171700	-14.56	20240219	101800	44.11	20230818	0.07	N	028260	100	183 억	47792050	N	N	1330	N	N
158	20240802	120328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	147400	-3900	5	-2.58	22746457200	152977	52.59	148800	150200	147300	196600	106000	151300	148690.44	26.88	11440	43	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	262054	12.47	0.76	12	0.09	11824.00	193323.00	171700	20240219	-14.15	100400	20230727	46.81	171700	-14.15	20240219	115400	27.73	20240118	171700	-14.15	20240219	101800	44.79	20230818	0.07	N	028260	100	183 억	47792050	N	N	1330	N	N
159	20240802	110328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	148400	-2900	5	-1.92	16055611100	107746	37.04	148800	150200	148000	196600	106000	151300	149011.57	26.88	11440	16304	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	263832	12.55	0.77	12	0.06	11824.00	193323.00	171700	20240219	-13.57	100400	20230727	47.81	171700	-13.57	20240219	115400	28.60	20240118	171700	-13.57	20240219	101800	45.78	20230818	0.07	N	028260	100	183 억	47792050	N	N	1330	N	N
160	20240802	100325	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149600	-1700	5	-1.12	11919736200	80007	27.50	148800	150200	148000	196600	106000	151300	148981.00	26.88	11440	18007	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	265965	12.65	0.77	12	0.05	11824.00	193323.00	171700	20240219	-12.87	100400	20230727	49.00	171700	-12.87	20240219	115400	29.64	20240118	171700	-12.87	20240219	101800	46.95	20230818	0.07	N	028260	100	183 억	47792050	N	N	1330	N	N
161	20240802	090329	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	150200	-1100	5	-0.73	3798153900	25554	8.78	148800	150200	148000	196600	106000	151300	148622.82	26.88	11440	2091	155766	153532	151566	149332	147366	152550	148350	184	45300	100	114980	100	1	177784107	267032	12.70	0.78	12	0.01	11824.00	193323.00	171700	20240219	-12.52	100400	20230727	49.60	171700	-12.52	20240219	115400	30.16	20240118	171700	-12.52	20240219	101800	47.54	20230818	0.07	N	028260	100	183 억	47792050	N	N	1330	N	N
162	20240801	160325	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151300	-4000	5	-2.58	43985194500	290301	32.93	153800	153800	149600	201500	108800	155300	151515.90	26.90	0	-51581	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	268987	12.80	0.78	12	0.16	11824.00	193323.00	171700	20240219	-11.88	99300	20230726	52.37	171700	-11.88	20240219	115400	31.11	20240118	171700	-11.88	20240219	101800	48.62	20230818	0.06	N	028260	100	183 억	47829393	N	N	1330	N	N
163	20240801	150332	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	151700	-3600	5	-2.32	40138520800	264891	30.05	153800	153800	149600	201500	108800	155300	151528.44	26.90	0	-50662	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	269698	12.83	0.78	12	0.15	11824.00	193323.00	171700	20240219	-11.65	99300	20230726	52.77	171700	-11.65	20240219	115400	31.46	20240118	171700	-11.65	20240219	101800	49.02	20230818	0.06	N	028260	100	183 억	47829393	N	N	792	N	N
164	20240801	140330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152500	-2800	5	-1.80	35563122300	234784	26.64	153800	153800	149600	201500	108800	155300	151471.66	26.90	0	-45398	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	271121	12.90	0.79	12	0.13	11824.00	193323.00	171700	20240219	-11.18	99300	20230726	53.58	171700	-11.18	20240219	115400	32.15	20240118	171700	-11.18	20240219	101800	49.80	20230818	0.06	N	028260	100	183 억	47829393	N	N	792	N	N
165	20240801	130326	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152500	-2800	5	-1.80	33640773100	222172	25.21	153800	153800	149600	201500	108800	155300	151417.70	26.90	0	-48745	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	271121	12.90	0.79	12	0.12	11824.00	193323.00	171700	20240219	-11.18	99300	20230726	53.58	171700	-11.18	20240219	115400	32.15	20240118	171700	-11.18	20240219	101800	49.80	20230818	0.06	N	028260	100	183 억	47829393	N	N	792	N	N
166	20240801	120327	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152600	-2700	5	-1.74	31685422000	209344	23.75	153800	153800	149600	201500	108800	155300	151355.77	26.90	0	-51185	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	271299	12.91	0.79	12	0.12	11824.00	193323.00	171700	20240219	-11.12	99300	20230726	53.68	171700	-11.12	20240219	115400	32.24	20240118	171700	-11.12	20240219	101800	49.90	20230818	0.06	N	028260	100	183 억	47829393	N	N	792	N	N
167	20240801	110330	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152200	-3100	5	-2.00	29306170400	193714	21.98	153800	153800	149600	201500	108800	155300	151285.76	26.90	0	-53258	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	270587	12.87	0.79	12	0.11	11824.00	193323.00	171700	20240219	-11.36	99300	20230726	53.27	171700	-11.36	20240219	115400	31.89	20240118	171700	-11.36	20240219	101800	49.51	20230818	0.06	N	028260	100	183 억	47829393	N	N	792	N	N
168	20240801	100328	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	149800	-5500	5	-3.54	23264070600	153858	17.46	153800	153800	149600	201500	108800	155300	151204.82	26.90	0	-64328	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	266321	12.67	0.77	12	0.09	11824.00	193323.00	171700	20240219	-12.75	99300	20230726	50.86	171700	-12.75	20240219	115400	29.81	20240118	171700	-12.75	20240219	101800	47.15	20230818	0.06	N	028260	100	183 억	47829393	N	N	792	N	N
169	20240801	090322	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	152000	-3300	5	-2.12	4226097200	27723	3.15	153800	153800	150500	201500	108800	155300	152440.11	26.90	0	-13195	162233	158766	154133	150666	146033	160500	152400	184	46200	100	118020	100	1	177784107	270232	12.86	0.79	12	0.02	11824.00	193323.00	171700	20240219	-11.47	99300	20230726	53.07	171700	-11.47	20240219	115400	31.72	20240118	171700	-11.47	20240219	101800	49.31	20230818	0.06	N	028260	100	183 억	47829393	N	N	792	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History