KissMeData/081660/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42350	-1300	5	-2.98	2154652450	50665	37.84	44000	44000	42250	56700	30600	43650	42527.53	46.86	0	-3628	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25451	60.41	1.33	12	0.08	701.00	31737.00	44550	20240801	-4.94	34400	20231004	23.11	44550	-4.94	20240801	36550	15.87	20240408	44550	-4.94	20240801	34400	23.11	20231004	0.06	N	081660	1000	616 억	28162212	N	N	73	N	N
3	20240830	150653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	-1150	5	-2.63	1410277750	33094	24.72	44000	44000	42250	56700	30600	43650	42614.30	46.86	0	-4323	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25541	60.63	1.34	12	0.06	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.06	N	081660	1000	616 억	28162212	N	N	154	N	N
4	20240830	140654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	-1200	5	-2.75	1188739650	27879	20.82	44000	44000	42250	56700	30600	43650	42639.25	46.86	0	-3059	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25511	60.56	1.34	12	0.05	701.00	31737.00	44550	20240801	-4.71	34400	20231004	23.40	44550	-4.71	20240801	36550	16.14	20240408	44550	-4.71	20240801	34400	23.40	20231004	0.06	N	081660	1000	616 억	28162212	N	N	154	N	N
5	20240830	130648	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42400	-1250	5	-2.86	962424700	22549	16.84	44000	44000	42250	56700	30600	43650	42681.48	46.86	0	-3445	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25481	60.49	1.34	12	0.04	701.00	31737.00	44550	20240801	-4.83	34400	20231004	23.26	44550	-4.83	20240801	36550	16.01	20240408	44550	-4.83	20240801	34400	23.26	20231004	0.06	N	081660	1000	616 억	28162212	N	N	154	N	N
6	20240830	120652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42300	-1350	5	-3.09	803526700	18797	14.04	44000	44000	42250	56700	30600	43650	42747.60	46.86	0	-3317	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25421	60.34	1.33	12	0.03	701.00	31737.00	44550	20240801	-5.05	34400	20231004	22.97	44550	-5.05	20240801	36550	15.73	20240408	44550	-5.05	20240801	34400	22.97	20231004	0.06	N	081660	1000	616 억	28162212	N	N	154	N	N
7	20240830	110700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	-1150	5	-2.63	687202350	16053	11.99	44000	44000	42450	56700	30600	43650	42808.34	46.86	0	-2478	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25541	60.63	1.34	12	0.03	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.06	N	081660	1000	616 억	28162212	N	N	154	N	N
8	20240830	100655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	-1150	5	-2.63	529816500	12353	9.23	44000	44000	42450	56700	30600	43650	42889.70	46.86	0	-1374	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25541	60.63	1.34	12	0.02	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.06	N	081660	1000	616 억	28162212	N	N	154	N	N
9	20240830	090656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43000	-650	5	-1.49	92694900	2134	1.59	44000	44000	42900	56700	30600	43650	43437.16	46.86	0	-73	44883	44266	43533	42916	42183	44575	43225	617	13050	1000	32300	50	1	60095839	25841	61.34	1.35	12	0.00	701.00	31737.00	44550	20240801	-3.48	34400	20231004	25.00	44550	-3.48	20240801	36550	17.65	20240408	44550	-3.48	20240801	34400	25.00	20231004	0.06	N	081660	1000	616 억	28162212	N	N	154	N	N
10	20240829	160656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43650	1250	2	2.95	5829518500	133871	257.39	42800	44150	42800	55100	29700	42400	43545.69	46.81	0	35302	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	26232	62.27	1.38	12	0.22	701.00	31737.00	44550	20240801	-2.02	34400	20231004	26.89	44550	-2.02	20240801	36550	19.43	20240408	44550	-2.02	20240801	34400	26.89	20231004	0.07	N	081660	1000	616 억	28129397	N	N	154	N	N
11	20240829	150703	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43700	1300	2	3.07	5286803500	121434	233.48	42800	44150	42800	55100	29700	42400	43536.44	46.81	0	31956	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	26262	62.34	1.38	12	0.20	701.00	31737.00	44550	20240801	-1.91	34400	20231004	27.03	44550	-1.91	20240801	36550	19.56	20240408	44550	-1.91	20240801	34400	27.03	20231004	0.07	N	081660	1000	616 억	28129397	N	N	702	N	N
12	20240829	140704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43550	1150	2	2.71	4389590300	100865	193.93	42800	44150	42800	55100	29700	42400	43519.46	46.81	0	34187	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	26172	62.13	1.37	12	0.17	701.00	31737.00	44550	20240801	-2.24	34400	20231004	26.60	44550	-2.24	20240801	36550	19.15	20240408	44550	-2.24	20240801	34400	26.60	20231004	0.07	N	081660	1000	616 억	28129397	N	N	702	N	N
13	20240829	130706	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43300	900	2	2.12	3720298450	85473	164.34	42800	44150	42800	55100	29700	42400	43526.01	46.81	0	28395	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	26021	61.77	1.36	12	0.14	701.00	31737.00	44550	20240801	-2.81	34400	20231004	25.87	44550	-2.81	20240801	36550	18.47	20240408	44550	-2.81	20240801	34400	25.87	20231004	0.07	N	081660	1000	616 억	28129397	N	N	702	N	N
14	20240829	120702	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43150	750	2	1.77	3530982350	81094	155.92	42800	44150	42800	55100	29700	42400	43541.84	46.81	0	28279	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	25931	61.55	1.36	12	0.13	701.00	31737.00	44550	20240801	-3.14	34400	20231004	25.44	44550	-3.14	20240801	36550	18.06	20240408	44550	-3.14	20240801	34400	25.44	20231004	0.07	N	081660	1000	616 억	28129397	N	N	702	N	N
15	20240829	110705	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43350	950	2	2.24	3367852800	77327	148.68	42800	44150	42800	55100	29700	42400	43553.39	46.81	0	28357	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	26052	61.84	1.37	12	0.13	701.00	31737.00	44550	20240801	-2.69	34400	20231004	26.02	44550	-2.69	20240801	36550	18.60	20240408	44550	-2.69	20240801	34400	26.02	20231004	0.07	N	081660	1000	616 억	28129397	N	N	702	N	N
16	20240829	100700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43400	1000	2	2.36	2557228450	58601	112.67	42800	44150	42800	55100	29700	42400	43637.97	46.81	0	23997	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	26082	61.91	1.37	12	0.10	701.00	31737.00	44550	20240801	-2.58	34400	20231004	26.16	44550	-2.58	20240801	36550	18.74	20240408	44550	-2.58	20240801	34400	26.16	20231004	0.07	N	081660	1000	616 억	28129397	N	N	702	N	N
17	20240829	090702	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43650	1250	2	2.95	561273200	12962	24.92	42800	43800	42800	55100	29700	42400	43301.43	46.81	0	7906	43266	42832	42516	42082	41766	42775	42025	617	12700	1000	31370	50	1	60095839	26232	62.27	1.38	12	0.02	701.00	31737.00	44550	20240801	-2.02	34400	20231004	26.89	44550	-2.02	20240801	36550	19.43	20240408	44550	-2.02	20240801	34400	26.89	20231004	0.07	N	081660	1000	616 억	28129397	N	N	702	N	N
18	20240828	160642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42400	0	3	0.00	2188103350	51396	89.31	42400	42950	42200	55100	29700	42400	42573.46	46.82	0	-12599	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25481	60.49	1.34	12	0.09	701.00	31737.00	44550	20240801	-4.83	34400	20231004	23.26	44550	-4.83	20240801	36550	16.01	20240408	44550	-4.83	20240801	34400	23.26	20231004	0.07	N	081660	1000	616 억	28134194	N	N	702	N	N
19	20240828	150646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	50	2	0.12	1975892450	46394	80.62	42400	42950	42200	55100	29700	42400	42589.40	46.82	0	-12705	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25511	60.56	1.34	12	0.08	701.00	31737.00	44550	20240801	-4.71	34400	20231004	23.40	44550	-4.71	20240801	36550	16.14	20240408	44550	-4.71	20240801	34400	23.40	20231004	0.07	N	081660	1000	616 억	28134194	N	N	164	N	N
20	20240828	140648	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42400	0	3	0.00	1517255500	35584	61.83	42400	42950	42200	55100	29700	42400	42638.70	46.82	0	-12460	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25481	60.49	1.34	12	0.06	701.00	31737.00	44550	20240801	-4.83	34400	20231004	23.26	44550	-4.83	20240801	36550	16.01	20240408	44550	-4.83	20240801	34400	23.26	20231004	0.07	N	081660	1000	616 억	28134194	N	N	164	N	N
21	20240828	130645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	150	2	0.35	1275478550	29895	51.95	42400	42950	42200	55100	29700	42400	42665.28	46.82	0	-10223	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25571	60.70	1.34	12	0.05	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.07	N	081660	1000	616 억	28134194	N	N	164	N	N
22	20240828	120644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	100	2	0.24	1053513550	24680	42.89	42400	42950	42200	55100	29700	42400	42686.93	46.82	0	-7775	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25541	60.63	1.34	12	0.04	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.07	N	081660	1000	616 억	28134194	N	N	164	N	N
23	20240828	110644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	150	2	0.35	803547250	18814	32.69	42400	42950	42200	55100	29700	42400	42710.07	46.82	0	-5423	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25571	60.70	1.34	12	0.03	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.07	N	081660	1000	616 억	28134194	N	N	164	N	N
24	20240828	100710	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42750	350	2	0.83	500258250	11698	20.33	42400	42950	42200	55100	29700	42400	42764.43	46.82	0	-3666	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25691	60.98	1.35	12	0.02	701.00	31737.00	44550	20240801	-4.04	34400	20231004	24.27	44550	-4.04	20240801	36550	16.96	20240408	44550	-4.04	20240801	34400	24.27	20231004	0.07	N	081660	1000	616 억	28134194	N	N	164	N	N
25	20240828	090655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	400	2	0.94	54806700	1289	2.24	42400	42900	42200	55100	29700	42400	42518.77	46.82	0	-15	43800	43100	42050	41350	40300	43450	41700	617	12700	1000	31370	50	1	60095839	25721	61.06	1.35	12	0.00	701.00	31737.00	44550	20240801	-3.93	34400	20231004	24.42	44550	-3.93	20240801	36550	17.10	20240408	44550	-3.93	20240801	34400	24.42	20231004	0.07	N	081660	1000	616 억	28134194	N	N	164	N	N
26	20240827	160641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42400	350	2	0.83	2429256900	57535	103.21	42350	42750	41000	54600	29450	42050	42222.21	46.81	0	7255	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25481	60.49	1.34	12	0.10	701.00	31737.00	44550	20240801	-4.83	34400	20231004	23.26	44550	-4.83	20240801	36550	16.01	20240408	44550	-4.83	20240801	34400	23.26	20231004	0.07	N	081660	1000	616 억	28132270	N	N	164	N	N
27	20240827	150645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	400	2	0.95	2141215650	50741	91.03	42350	42750	41000	54600	29450	42050	42198.92	46.81	0	7291	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25511	60.56	1.34	12	0.08	701.00	31737.00	44550	20240801	-4.71	34400	20231004	23.40	44550	-4.71	20240801	36550	16.14	20240408	44550	-4.71	20240801	34400	23.40	20231004	0.07	N	081660	1000	616 억	28132270	N	N	57	N	N
28	20240827	140646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42200	150	2	0.36	1702364550	40377	72.43	42350	42750	41000	54600	29450	42050	42161.74	46.81	0	8169	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25360	60.20	1.33	12	0.07	701.00	31737.00	44550	20240801	-5.27	34400	20231004	22.67	44550	-5.27	20240801	36550	15.46	20240408	44550	-5.27	20240801	34400	22.67	20231004	0.07	N	081660	1000	616 억	28132270	N	N	57	N	N
29	20240827	130649	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	100	2	0.24	1259377650	29903	53.64	42350	42750	41000	54600	29450	42050	42115.43	46.81	0	6874	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25330	60.13	1.33	12	0.05	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.07	N	081660	1000	616 억	28132270	N	N	57	N	N
30	20240827	120651	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	50	2	0.12	869249950	20595	36.95	42350	42750	41600	54600	29450	42050	42206.84	46.81	0	4481	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25300	60.06	1.33	12	0.03	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.07	N	081660	1000	616 억	28132270	N	N	57	N	N
31	20240827	110647	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	400	2	0.95	683682300	16198	29.06	42350	42750	41600	54600	29450	42050	42207.82	46.81	0	4289	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25511	60.56	1.34	12	0.03	701.00	31737.00	44550	20240801	-4.71	34400	20231004	23.40	44550	-4.71	20240801	36550	16.14	20240408	44550	-4.71	20240801	34400	23.40	20231004	0.07	N	081660	1000	616 억	28132270	N	N	57	N	N
32	20240827	100645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	0	3	0.00	470527700	11151	20.00	42350	42750	41600	54600	29450	42050	42196.01	46.81	0	2465	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25270	59.99	1.32	12	0.02	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.07	N	081660	1000	616 억	28132270	N	N	57	N	N
33	20240827	090644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	650	2	1.55	154743200	3641	6.53	42350	42750	42100	54600	29450	42050	42500.19	46.81	0	1187	42983	42516	41783	41316	40583	42750	41550	617	12550	1000	31110	50	1	60095839	25661	60.91	1.35	12	0.01	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.07	N	081660	1000	616 억	28132270	N	N	57	N	N
34	20240826	160636	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	950	2	2.31	2333733850	55732	74.59	41050	42250	41050	53400	28800	41100	41874.29	46.79	0	12689	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	25270	59.99	1.32	12	0.09	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.08	N	081660	1000	616 억	28120244	N	N	57	N	N
35	20240826	150640	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	950	2	2.31	2006615450	47944	64.16	41050	42250	41050	53400	28800	41100	41853.40	46.79	0	9320	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	25270	59.99	1.32	12	0.08	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.08	N	081660	1000	616 억	28120244	N	N	128	N	N
36	20240826	140643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	950	2	2.31	1802027900	43077	57.65	41050	42250	41050	53400	28800	41100	41832.80	46.79	0	8907	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	25270	59.99	1.32	12	0.07	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.08	N	081660	1000	616 억	28120244	N	N	128	N	N
37	20240826	130646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42000	900	2	2.19	1492716850	35729	47.82	41050	42250	41050	53400	28800	41100	41778.95	46.79	0	7245	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	25240	59.91	1.32	12	0.06	701.00	31737.00	44550	20240801	-5.72	34400	20231004	22.09	44550	-5.72	20240801	36550	14.91	20240408	44550	-5.72	20240801	34400	22.09	20231004	0.08	N	081660	1000	616 억	28120244	N	N	128	N	N
38	20240826	120641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	750	2	1.82	1320585500	31622	42.32	41050	42250	41050	53400	28800	41100	41761.71	46.79	0	6871	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	25150	59.70	1.32	12	0.05	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.08	N	081660	1000	616 억	28120244	N	N	128	N	N
39	20240826	110641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42000	900	2	2.19	1172830550	28097	37.60	41050	42250	41050	53400	28800	41100	41742.31	46.79	0	6383	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	25240	59.91	1.32	12	0.05	701.00	31737.00	44550	20240801	-5.72	34400	20231004	22.09	44550	-5.72	20240801	36550	14.91	20240408	44550	-5.72	20240801	34400	22.09	20231004	0.08	N	081660	1000	616 억	28120244	N	N	128	N	N
40	20240826	100644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41950	850	2	2.07	696813100	16776	22.45	41050	41950	41050	53400	28800	41100	41536.44	46.79	0	3637	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	25210	59.84	1.32	12	0.03	701.00	31737.00	44550	20240801	-5.84	34400	20231004	21.95	44550	-5.84	20240801	36550	14.77	20240408	44550	-5.84	20240801	34400	21.95	20231004	0.08	N	081660	1000	616 억	28120244	N	N	128	N	N
41	20240826	090642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41300	200	2	0.49	36332150	881	1.18	41050	41400	41050	53400	28800	41100	41240.47	46.79	0	242	41833	41466	41233	40866	40633	41350	40750	617	12300	1000	30410	50	1	60095839	24820	58.92	1.30	12	0.00	701.00	31737.00	44550	20240801	-7.30	34400	20231004	20.06	44550	-7.30	20240801	36550	13.00	20240408	44550	-7.30	20240801	34400	20.06	20231004	0.08	N	081660	1000	616 억	28120244	N	N	128	N	N
42	20240823	160638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41100	-200	5	-0.48	2966251050	72022	119.63	41200	41600	41000	53600	28950	41300	41185.35	46.84	0	-3493	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24699	58.63	1.30	12	0.12	701.00	31737.00	44550	20240801	-7.74	34400	20231004	19.48	44550	-7.74	20240801	36550	12.45	20240408	44550	-7.74	20240801	34400	19.48	20231004	0.08	N	081660	1000	616 억	28148434	N	N	128	N	N
43	20240823	150643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41250	-50	5	-0.12	1744770600	42281	70.23	41200	41600	41000	53600	28950	41300	41266.07	46.84	0	13199	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24790	58.84	1.30	12	0.07	701.00	31737.00	44550	20240801	-7.41	34400	20231004	19.91	44550	-7.41	20240801	36550	12.86	20240408	44550	-7.41	20240801	34400	19.91	20231004	0.08	N	081660	1000	616 억	28148434	N	N	196	N	N
44	20240823	140642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	50	2	0.12	1437784400	34850	57.88	41200	41600	41000	53600	28950	41300	41256.37	46.84	0	11543	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24850	58.99	1.30	12	0.06	701.00	31737.00	44550	20240801	-7.18	34400	20231004	20.20	44550	-7.18	20240801	36550	13.13	20240408	44550	-7.18	20240801	34400	20.20	20231004	0.08	N	081660	1000	616 억	28148434	N	N	196	N	N
45	20240823	130642	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	50	2	0.12	1228538150	29798	49.49	41200	41550	41000	53600	28950	41300	41228.88	46.84	0	10542	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24850	58.99	1.30	12	0.05	701.00	31737.00	44550	20240801	-7.18	34400	20231004	20.20	44550	-7.18	20240801	36550	13.13	20240408	44550	-7.18	20240801	34400	20.20	20231004	0.08	N	081660	1000	616 억	28148434	N	N	196	N	N
46	20240823	120640	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41300	0	3	0.00	813608350	19760	32.82	41200	41500	41000	53600	28950	41300	41174.51	46.84	0	8013	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24820	58.92	1.30	12	0.03	701.00	31737.00	44550	20240801	-7.30	34400	20231004	20.06	44550	-7.30	20240801	36550	13.00	20240408	44550	-7.30	20240801	34400	20.06	20231004	0.08	N	081660	1000	616 억	28148434	N	N	196	N	N
47	20240823	110641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41100	-200	5	-0.48	519492800	12631	20.98	41200	41500	41000	53600	28950	41300	41128.40	46.84	0	6365	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24699	58.63	1.30	12	0.02	701.00	31737.00	44550	20240801	-7.74	34400	20231004	19.48	44550	-7.74	20240801	36550	12.45	20240408	44550	-7.74	20240801	34400	19.48	20231004	0.08	N	081660	1000	616 억	28148434	N	N	196	N	N
48	20240823	100641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41050	-250	5	-0.61	339752900	8265	13.73	41200	41500	41000	53600	28950	41300	41107.43	46.84	0	4117	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24669	58.56	1.29	12	0.01	701.00	31737.00	44550	20240801	-7.86	34400	20231004	19.33	44550	-7.86	20240801	36550	12.31	20240408	44550	-7.86	20240801	34400	19.33	20231004	0.08	N	081660	1000	616 억	28148434	N	N	196	N	N
49	20240823	090643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	100	2	0.24	41778850	1013	1.68	41200	41500	41150	53600	28950	41300	41242.69	46.84	0	620	41833	41566	41383	41116	40933	41475	41025	617	12300	1000	30560	50	1	60095839	24880	59.06	1.30	12	0.00	701.00	31737.00	44550	20240801	-7.07	34400	20231004	20.35	44550	-7.07	20240801	36550	13.27	20240408	44550	-7.07	20240801	34400	20.35	20231004	0.08	N	081660	1000	616 억	28148434	N	N	196	N	N
50	20240822	160638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41300	150	2	0.36	2492394700	60205	104.73	41550	41650	41200	53400	28850	41150	41398.49	46.84	0	707	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	24820	58.92	1.30	12	0.10	701.00	31737.00	44550	20240801	-7.30	34400	20231004	20.06	44550	-7.30	20240801	36550	13.00	20240408	44550	-7.30	20240801	34400	20.06	20231004	0.08	N	081660	1000	616 억	28149258	N	N	196	N	N
51	20240822	150643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41550	400	2	0.97	1281700400	30906	53.76	41550	41650	41200	53400	28850	41150	41470.92	46.84	0	8980	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	24970	59.27	1.31	12	0.05	701.00	31737.00	44550	20240801	-6.73	34400	20231004	20.78	44550	-6.73	20240801	36550	13.68	20240408	44550	-6.73	20240801	34400	20.78	20231004	0.08	N	081660	1000	616 억	28149258	N	N	35	N	N
52	20240822	140643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41500	350	2	0.85	943297450	22748	39.57	41550	41650	41200	53400	28850	41150	41467.27	46.84	0	6099	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	24940	59.20	1.31	12	0.04	701.00	31737.00	44550	20240801	-6.85	34400	20231004	20.64	44550	-6.85	20240801	36550	13.54	20240408	44550	-6.85	20240801	34400	20.64	20231004	0.08	N	081660	1000	616 억	28149258	N	N	35	N	N
53	20240822	130644	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41600	450	2	1.09	753132550	18169	31.61	41550	41650	41200	53400	28850	41150	41451.51	46.84	0	4338	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	25000	59.34	1.31	12	0.03	701.00	31737.00	44550	20240801	-6.62	34400	20231004	20.93	44550	-6.62	20240801	36550	13.82	20240408	44550	-6.62	20240801	34400	20.93	20231004	0.08	N	081660	1000	616 억	28149258	N	N	35	N	N
54	20240822	120646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	300	2	0.73	503638600	12163	21.16	41550	41600	41200	53400	28850	41150	41407.43	46.84	0	3045	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	24910	59.13	1.31	12	0.02	701.00	31737.00	44550	20240801	-6.96	34400	20231004	20.49	44550	-6.96	20240801	36550	13.41	20240408	44550	-6.96	20240801	34400	20.49	20231004	0.08	N	081660	1000	616 억	28149258	N	N	35	N	N
55	20240822	110640	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41200	50	2	0.12	288812700	6968	12.12	41550	41600	41200	53400	28850	41150	41448.44	46.84	0	1257	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	24759	58.77	1.30	12	0.01	701.00	31737.00	44550	20240801	-7.52	34400	20231004	19.77	44550	-7.52	20240801	36550	12.72	20240408	44550	-7.52	20240801	34400	19.77	20231004	0.08	N	081660	1000	616 억	28149258	N	N	35	N	N
56	20240822	100639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	250	2	0.61	198157350	4777	8.31	41550	41600	41350	53400	28850	41150	41481.55	46.84	0	731	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	24880	59.06	1.30	12	0.01	701.00	31737.00	44550	20240801	-7.07	34400	20231004	20.35	44550	-7.07	20240801	36550	13.27	20240408	44550	-7.07	20240801	34400	20.35	20231004	0.08	N	081660	1000	616 억	28149258	N	N	35	N	N
57	20240822	090641	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	300	2	0.73	25586750	616	1.07	41550	41600	41450	53400	28850	41150	41536.93	46.84	0	278	41716	41432	41116	40832	40516	41575	40975	617	12250	1000	30450	50	1	60095839	24910	59.13	1.31	12	0.00	701.00	31737.00	44550	20240801	-6.96	34400	20231004	20.49	44550	-6.96	20240801	36550	13.41	20240408	44550	-6.96	20240801	34400	20.49	20231004	0.08	N	081660	1000	616 억	28149258	N	N	35	N	N
58	20240821	160635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	250	2	0.61	2360537950	57421	61.27	41000	41400	40800	53100	28650	40900	41109.31	46.86	0	-10010	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24729	58.70	1.30	12	0.10	701.00	31737.00	44550	20240801	-7.63	34400	20231004	19.62	44550	-7.63	20240801	36550	12.59	20240408	44550	-7.63	20240801	34400	19.62	20231004	0.08	N	081660	1000	616 억	28160038	N	N	34	N	N
59	20240821	150643	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	250	2	0.61	2021634550	49184	52.48	41000	41400	40800	53100	28650	40900	41103.50	46.86	0	-10559	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24729	58.70	1.30	12	0.08	701.00	31737.00	44550	20240801	-7.63	34400	20231004	19.62	44550	-7.63	20240801	36550	12.59	20240408	44550	-7.63	20240801	34400	19.62	20231004	0.08	N	081660	1000	616 억	28160038	N	N	4568	N	N
60	20240821	140639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41100	200	2	0.49	1675349600	40771	43.51	41000	41400	40800	53100	28650	40900	41091.70	46.86	0	-10146	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24699	58.63	1.30	12	0.07	701.00	31737.00	44550	20240801	-7.74	34400	20231004	19.48	44550	-7.74	20240801	36550	12.45	20240408	44550	-7.74	20240801	34400	19.48	20231004	0.08	N	081660	1000	616 억	28160038	N	N	4568	N	N
61	20240821	130646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	250	2	0.61	1385989700	33735	36.00	41000	41400	40800	53100	28650	40900	41084.62	46.86	0	-9461	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24729	58.70	1.30	12	0.06	701.00	31737.00	44550	20240801	-7.63	34400	20231004	19.62	44550	-7.63	20240801	36550	12.59	20240408	44550	-7.63	20240801	34400	19.62	20231004	0.08	N	081660	1000	616 억	28160038	N	N	4568	N	N
62	20240821	120645	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	250	2	0.61	1024447850	24943	26.62	41000	41400	40800	53100	28650	40900	41071.56	46.86	0	-5996	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24729	58.70	1.30	12	0.04	701.00	31737.00	44550	20240801	-7.63	34400	20231004	19.62	44550	-7.63	20240801	36550	12.59	20240408	44550	-7.63	20240801	34400	19.62	20231004	0.08	N	081660	1000	616 억	28160038	N	N	4568	N	N
63	20240821	110640	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41050	150	2	0.37	799889300	19485	20.79	41000	41300	40800	53100	28650	40900	41051.54	46.86	0	-4971	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24669	58.56	1.29	12	0.03	701.00	31737.00	44550	20240801	-7.86	34400	20231004	19.33	44550	-7.86	20240801	36550	12.31	20240408	44550	-7.86	20240801	34400	19.33	20231004	0.08	N	081660	1000	616 억	28160038	N	N	4568	N	N
64	20240821	100646	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40950	50	2	0.12	536188850	13072	13.95	41000	41300	40800	53100	28650	40900	41018.12	46.86	0	-4159	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24609	58.42	1.29	12	0.02	701.00	31737.00	44550	20240801	-8.08	34400	20231004	19.04	44550	-8.08	20240801	36550	12.04	20240408	44550	-8.08	20240801	34400	19.04	20231004	0.08	N	081660	1000	616 억	28160038	N	N	4568	N	N
65	20240821	090639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	250	2	0.61	76625150	1870	2.00	41000	41300	40800	53100	28650	40900	40976.02	46.86	0	-359	42633	41766	41233	40366	39833	41500	40100	617	12200	1000	30260	50	1	60095839	24729	58.70	1.30	12	0.00	701.00	31737.00	44550	20240801	-7.63	34400	20231004	19.62	44550	-7.63	20240801	36550	12.59	20240408	44550	-7.63	20240801	34400	19.62	20231004	0.08	N	081660	1000	616 억	28160038	N	N	4568	N	N
66	20240820	160631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40900	-1400	5	-3.31	3844725050	93527	111.82	42050	42100	40700	54900	29650	42300	41108.22	46.85	0	27622	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	24579	58.35	1.29	12	0.16	701.00	31737.00	44550	20240801	-8.19	34400	20231004	18.90	44550	-8.19	20240801	36550	11.90	20240408	44550	-8.19	20240801	34400	18.90	20231004	0.08	N	081660	1000	616 억	28152605	N	N	4568	N	N
67	20240820	150640	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40950	-1350	5	-3.19	3429728950	83384	99.69	42050	42100	40700	54900	29650	42300	41131.74	46.85	0	22627	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	24609	58.42	1.29	12	0.14	701.00	31737.00	44550	20240801	-8.08	34400	20231004	19.04	44550	-8.08	20240801	36550	12.04	20240408	44550	-8.08	20240801	34400	19.04	20231004	0.08	N	081660	1000	616 억	28152605	N	N	59	N	N
68	20240820	140638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40900	-1400	5	-3.31	2902274100	70489	84.27	42050	42100	40700	54900	29650	42300	41173.43	46.85	0	13754	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	24579	58.35	1.29	12	0.12	701.00	31737.00	44550	20240801	-8.19	34400	20231004	18.90	44550	-8.19	20240801	36550	11.90	20240408	44550	-8.19	20240801	34400	18.90	20231004	0.08	N	081660	1000	616 억	28152605	N	N	59	N	N
69	20240820	130639	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41000	-1300	5	-3.07	2354151750	57094	68.26	42050	42100	40700	54900	29650	42300	41232.91	46.85	0	6358	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	24639	58.49	1.29	12	0.10	701.00	31737.00	44550	20240801	-7.97	34400	20231004	19.19	44550	-7.97	20240801	36550	12.18	20240408	44550	-7.97	20240801	34400	19.19	20231004	0.08	N	081660	1000	616 억	28152605	N	N	59	N	N
70	20240820	120638	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40700	-1600	5	-3.78	2154658100	52213	62.42	42050	42100	40700	54900	29650	42300	41266.70	46.85	0	3900	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	24459	58.06	1.28	12	0.09	701.00	31737.00	44550	20240801	-8.64	34400	20231004	18.31	44550	-8.64	20240801	36550	11.35	20240408	44550	-8.64	20240801	34400	18.31	20231004	0.08	N	081660	1000	616 억	28152605	N	N	59	N	N
71	20240820	110635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41000	-1300	5	-3.07	1873056600	45327	54.19	42050	42100	40900	54900	29650	42300	41323.20	46.85	0	3159	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	24639	58.49	1.29	12	0.08	701.00	31737.00	44550	20240801	-7.97	34400	20231004	19.19	44550	-7.97	20240801	36550	12.18	20240408	44550	-7.97	20240801	34400	19.19	20231004	0.08	N	081660	1000	616 억	28152605	N	N	59	N	N
72	20240820	100633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41150	-1150	5	-2.72	1164794250	28103	33.60	42050	42100	41100	54900	29650	42300	41447.33	46.85	0	1879	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	24729	58.70	1.30	12	0.05	701.00	31737.00	44550	20240801	-7.63	34400	20231004	19.62	44550	-7.63	20240801	36550	12.59	20240408	44550	-7.63	20240801	34400	19.62	20231004	0.08	N	081660	1000	616 억	28152605	N	N	59	N	N
73	20240820	090635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-400	5	-0.95	211979900	5061	6.05	42050	42100	41450	54900	29650	42300	41884.98	46.85	0	-1089	44066	43182	42566	41682	41066	42875	41375	617	12600	1000	31300	50	1	60095839	25180	59.77	1.32	12	0.01	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.08	N	081660	1000	616 억	28152605	N	N	59	N	N
74	20240819	160627	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42300	-250	5	-0.59	3223730350	75776	47.43	42800	43450	41950	55300	29800	42550	42542.90	46.85	0	18158	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25421	60.34	1.33	12	0.13	701.00	31737.00	44550	20240801	-5.05	34400	20231004	22.97	44550	-5.05	20240801	36550	15.73	20240408	44550	-5.05	20240801	34400	22.97	20231004	0.08	N	081660	1000	616 억	28156026	N	N	59	N	N
75	20240819	150633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	-400	5	-0.94	2673397900	62739	39.27	42800	43450	41950	55300	29800	42550	42611.42	46.85	0	13911	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25330	60.13	1.33	12	0.10	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.08	N	081660	1000	616 억	28156026	N	N	99	N	N
76	20240819	140634	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42200	-350	5	-0.82	2173892750	50881	31.85	42800	43450	42150	55300	29800	42550	42725.04	46.85	0	10349	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25360	60.20	1.33	12	0.08	701.00	31737.00	44550	20240801	-5.27	34400	20231004	22.67	44550	-5.27	20240801	36550	15.46	20240408	44550	-5.27	20240801	34400	22.67	20231004	0.08	N	081660	1000	616 억	28156026	N	N	99	N	N
77	20240819	130630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	50	2	0.12	1389392400	32379	20.27	42800	43450	42350	55300	29800	42550	42910.29	46.85	0	8658	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25601	60.77	1.34	12	0.05	701.00	31737.00	44550	20240801	-4.38	34400	20231004	23.84	44550	-4.38	20240801	36550	16.55	20240408	44550	-4.38	20240801	34400	23.84	20231004	0.08	N	081660	1000	616 억	28156026	N	N	99	N	N
78	20240819	120631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	-50	5	-0.12	1243030750	28940	18.11	42800	43450	42350	55300	29800	42550	42952.00	46.85	0	7743	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25541	60.63	1.34	12	0.05	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.08	N	081660	1000	616 억	28156026	N	N	99	N	N
79	20240819	110633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	250	2	0.59	1035379400	24078	15.07	42800	43450	42350	55300	29800	42550	43001.05	46.85	0	6950	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25721	61.06	1.35	12	0.04	701.00	31737.00	44550	20240801	-3.93	34400	20231004	24.42	44550	-3.93	20240801	36550	17.10	20240408	44550	-3.93	20240801	34400	24.42	20231004	0.08	N	081660	1000	616 억	28156026	N	N	99	N	N
80	20240819	100634	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43050	500	2	1.18	813501750	18916	11.84	42800	43450	42350	55300	29800	42550	43006.01	46.85	0	4890	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25871	61.41	1.36	12	0.03	701.00	31737.00	44550	20240801	-3.37	34400	20231004	25.15	44550	-3.37	20240801	36550	17.78	20240408	44550	-3.37	20240801	34400	25.15	20231004	0.08	N	081660	1000	616 억	28156026	N	N	99	N	N
81	20240819	090633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43250	700	2	1.65	222050950	5151	3.22	42800	43350	42350	55300	29800	42550	43108.32	46.85	0	2113	44250	43400	42900	42050	41550	43150	41800	617	12750	1000	31480	50	1	60095839	25991	61.70	1.36	12	0.01	701.00	31737.00	44550	20240801	-2.92	34400	20231004	25.73	44550	-2.92	20240801	36550	18.33	20240408	44550	-2.92	20240801	34400	25.73	20231004	0.08	N	081660	1000	616 억	28156026	N	N	99	N	N
82	20240816	160626	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	100	2	0.24	3139519550	73285	107.14	43650	43750	42400	55100	29750	42450	42839.98	46.86	0	12643	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	25571	60.70	1.34	12	0.12	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.08	N	081660	1000	616 억	28160729	N	N	99	N	N
83	20240816	150629	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	150	2	0.35	2779973750	64845	94.80	43650	43750	42400	55100	29750	42450	42871.20	46.86	0	12919	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	25601	60.77	1.34	12	0.11	701.00	31737.00	44550	20240801	-4.38	34400	20231004	23.84	44550	-4.38	20240801	36550	16.55	20240408	44550	-4.38	20240801	34400	23.84	20231004	0.08	N	081660	1000	616 억	28160729	N	N	303	N	N
84	20240816	140632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	150	2	0.35	2348626950	54718	80.00	43650	43750	42450	55100	29750	42450	42922.57	46.86	0	8339	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	25601	60.77	1.34	12	0.09	701.00	31737.00	44550	20240801	-4.38	34400	20231004	23.84	44550	-4.38	20240801	36550	16.55	20240408	44550	-4.38	20240801	34400	23.84	20231004	0.08	N	081660	1000	616 억	28160729	N	N	303	N	N
85	20240816	130633	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42650	200	2	0.47	2158928800	50280	73.51	43650	43750	42450	55100	29750	42450	42938.34	46.86	0	8331	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	25631	60.84	1.34	12	0.08	701.00	31737.00	44550	20240801	-4.26	34400	20231004	23.98	44550	-4.26	20240801	36550	16.69	20240408	44550	-4.26	20240801	34400	23.98	20231004	0.08	N	081660	1000	616 억	28160729	N	N	303	N	N
86	20240816	120629	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	150	2	0.35	1887197550	43909	64.20	43650	43750	42450	55100	29750	42450	42980.01	46.86	0	5270	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	25601	60.77	1.34	12	0.07	701.00	31737.00	44550	20240801	-4.38	34400	20231004	23.84	44550	-4.38	20240801	36550	16.55	20240408	44550	-4.38	20240801	34400	23.84	20231004	0.08	N	081660	1000	616 억	28160729	N	N	303	N	N
87	20240816	110632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42650	200	2	0.47	1690535250	39302	57.46	43650	43750	42450	55100	29750	42450	43014.29	46.86	0	4936	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	25631	60.84	1.34	12	0.07	701.00	31737.00	44550	20240801	-4.26	34400	20231004	23.98	44550	-4.26	20240801	36550	16.69	20240408	44550	-4.26	20240801	34400	23.98	20231004	0.08	N	081660	1000	616 억	28160729	N	N	303	N	N
88	20240816	100628	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	350	2	0.82	1183170800	27450	40.13	43650	43750	42450	55100	29750	42450	43103.28	46.86	0	3466	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	25721	61.06	1.35	12	0.05	701.00	31737.00	44550	20240801	-3.93	34400	20231004	24.42	44550	-3.93	20240801	36550	17.10	20240408	44550	-3.93	20240801	34400	24.42	20231004	0.08	N	081660	1000	616 억	28160729	N	N	303	N	N
89	20240816	090630	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43350	900	2	2.12	288631200	6631	9.69	43650	43750	43050	55100	29750	42450	43531.14	46.86	0	987	43383	42916	42283	41816	41183	43150	42050	617	12650	1000	31410	50	1	60095839	26052	61.84	1.37	12	0.01	701.00	31737.00	44550	20240801	-2.69	34400	20231004	26.02	44550	-2.69	20240801	36550	18.60	20240408	44550	-2.69	20240801	34400	26.02	20231004	0.08	N	081660	1000	616 억	28160729	N	N	303	N	N
90	20240814	160629	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	-50	5	-0.12	2869915000	67980	203.84	42400	42750	41650	55200	29750	42500	42217.05	46.86	0	-2179	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25511	60.56	1.34	12	0.11	701.00	31737.00	44550	20240801	-4.71	34400	20231004	23.40	44550	-4.71	20240801	36550	16.14	20240408	44550	-4.71	20240801	34400	23.40	20231004	0.08	N	081660	1000	616 억	28161410	N	N	303	N	N
91	20240814	150631	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	-350	5	-0.82	1936957750	45965	137.83	42400	42750	41650	55200	29750	42500	42139.84	46.86	0	-7528	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25330	60.13	1.33	12	0.08	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.08	N	081660	1000	616 억	28161410	N	N	92	N	N
92	20240814	140635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	-350	5	-0.82	1556918050	36965	110.84	42400	42750	41650	55200	29750	42500	42118.71	46.86	0	-7996	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25330	60.13	1.33	12	0.06	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.08	N	081660	1000	616 억	28161410	N	N	92	N	N
93	20240814	130632	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-450	5	-1.06	1402552100	33302	99.86	42400	42750	41650	55200	29750	42500	42116.15	46.86	0	-7850	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25270	59.99	1.32	12	0.06	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.08	N	081660	1000	616 억	28161410	N	N	92	N	N
94	20240814	120629	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	-400	5	-0.94	1236982300	29365	88.05	42400	42750	41650	55200	29750	42500	42124.38	46.86	0	-7285	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25300	60.06	1.33	12	0.05	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.08	N	081660	1000	616 억	28161410	N	N	92	N	N
95	20240814	110626	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41800	-700	5	-1.65	903836600	21401	64.17	42400	42750	41750	55200	29750	42500	42233.38	46.86	0	-8288	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25120	59.63	1.32	12	0.04	701.00	31737.00	44550	20240801	-6.17	34400	20231004	21.51	44550	-6.17	20240801	36550	14.36	20240408	44550	-6.17	20240801	34400	21.51	20231004	0.08	N	081660	1000	616 억	28161410	N	N	92	N	N
96	20240814	100625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42250	-250	5	-0.59	679813200	16081	48.22	42400	42750	41850	55200	29750	42500	42274.31	46.86	0	-4765	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25390	60.27	1.33	12	0.03	701.00	31737.00	44550	20240801	-5.16	34400	20231004	22.82	44550	-5.16	20240801	36550	15.60	20240408	44550	-5.16	20240801	34400	22.82	20231004	0.08	N	081660	1000	616 억	28161410	N	N	92	N	N
97	20240814	090658	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	0	3	0.00	152808200	3608	10.82	42400	42600	42200	55200	29750	42500	42352.61	46.86	0	-1208	43966	43232	42566	41832	41166	42900	41500	617	12700	1000	31450	50	1	60095839	25541	60.63	1.34	12	0.01	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.08	N	081660	1000	616 억	28161410	N	N	92	N	N
98	20240813	160619	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	-600	5	-1.39	1414300750	33175	63.12	42700	43300	41900	56000	30200	43100	42631.41	46.86	0	-1157	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25541	60.63	1.34	12	0.06	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.08	N	081660	1000	616 억	28162135	N	N	92	N	N
99	20240813	150623	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	-500	5	-1.16	1161730750	27255	51.85	42700	43300	41900	56000	30200	43100	42624.36	46.86	0	-652	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25601	60.77	1.34	12	0.05	701.00	31737.00	44550	20240801	-4.38	34400	20231004	23.84	44550	-4.38	20240801	36550	16.55	20240408	44550	-4.38	20240801	34400	23.84	20231004	0.08	N	081660	1000	616 억	28162135	N	N	389	N	N
100	20240813	140625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	-950	5	-2.20	645526400	15142	28.81	42700	43300	41900	56000	30200	43100	42631.27	46.86	0	-180	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25330	60.13	1.33	12	0.03	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.08	N	081660	1000	616 억	28162135	N	N	389	N	N
101	20240813	130625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42200	-900	5	-2.09	485894900	11348	21.59	42700	43300	42200	56000	30200	43100	42817.47	46.86	0	-613	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25360	60.20	1.33	12	0.02	701.00	31737.00	44550	20240801	-5.27	34400	20231004	22.67	44550	-5.27	20240801	36550	15.46	20240408	44550	-5.27	20240801	34400	22.67	20231004	0.08	N	081660	1000	616 억	28162135	N	N	389	N	N
102	20240813	120619	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42300	-800	5	-1.86	446520100	10417	19.82	42700	43300	42200	56000	30200	43100	42864.38	46.86	0	-707	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25421	60.34	1.33	12	0.02	701.00	31737.00	44550	20240801	-5.05	34400	20231004	22.97	44550	-5.05	20240801	36550	15.73	20240408	44550	-5.05	20240801	34400	22.97	20231004	0.08	N	081660	1000	616 억	28162135	N	N	389	N	N
103	20240813	110619	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	-400	5	-0.93	394351300	9187	17.48	42700	43300	42250	56000	30200	43100	42924.77	46.86	0	-767	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25661	60.91	1.35	12	0.02	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.08	N	081660	1000	616 억	28162135	N	N	389	N	N
104	20240813	100621	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43100	0	3	0.00	286295450	6667	12.68	42700	43300	42250	56000	30200	43100	42941.98	46.86	0	-67	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25901	61.48	1.36	12	0.01	701.00	31737.00	44550	20240801	-3.25	34400	20231004	25.29	44550	-3.25	20240801	36550	17.92	20240408	44550	-3.25	20240801	34400	25.29	20231004	0.08	N	081660	1000	616 억	28162135	N	N	389	N	N
105	20240813	090624	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43100	0	3	0.00	51456200	1203	2.29	42700	43100	42250	56000	30200	43100	42771.05	46.86	0	-615	44900	44000	42900	42000	40900	44450	42450	617	12900	1000	31890	50	1	60095839	25901	61.48	1.36	12	0.00	701.00	31737.00	44550	20240801	-3.25	34400	20231004	25.29	44550	-3.25	20240801	36550	17.92	20240408	44550	-3.25	20240801	34400	25.29	20231004	0.08	N	081660	1000	616 억	28162135	N	N	389	N	N
106	20240812	160617	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43100	1500	2	3.61	2263109350	52461	83.21	41950	43800	41800	54000	29150	41600	43138.91	46.84	0	17490	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	25901	61.48	1.36	12	0.09	701.00	31737.00	44550	20240801	-3.25	34400	20231004	25.29	44550	-3.25	20240801	36550	17.92	20240408	44550	-3.25	20240801	34400	25.29	20231004	0.08	N	081660	1000	616 억	28150332	N	N	389	N	N
107	20240812	150617	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43000	1400	2	3.37	2088113300	48400	76.77	41950	43800	41800	54000	29150	41600	43142.84	46.84	0	16648	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	25841	61.34	1.35	12	0.08	701.00	31737.00	44550	20240801	-3.48	34400	20231004	25.00	44550	-3.48	20240801	36550	17.65	20240408	44550	-3.48	20240801	34400	25.00	20231004	0.08	N	081660	1000	616 억	28150332	N	N	255	N	N
108	20240812	140617	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43000	1400	2	3.37	1717380550	39782	63.10	41950	43800	41800	54000	29150	41600	43169.79	46.84	0	14886	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	25841	61.34	1.35	12	0.07	701.00	31737.00	44550	20240801	-3.48	34400	20231004	25.00	44550	-3.48	20240801	36550	17.65	20240408	44550	-3.48	20240801	34400	25.00	20231004	0.08	N	081660	1000	616 억	28150332	N	N	255	N	N
109	20240812	130614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42900	1300	2	3.12	1460078750	33795	53.60	41950	43800	41800	54000	29150	41600	43203.99	46.84	0	11666	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	25781	61.20	1.35	12	0.06	701.00	31737.00	44550	20240801	-3.70	34400	20231004	24.71	44550	-3.70	20240801	36550	17.37	20240408	44550	-3.70	20240801	34400	24.71	20231004	0.08	N	081660	1000	616 억	28150332	N	N	255	N	N
110	20240812	120612	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42950	1350	2	3.25	1364935050	31576	50.08	41950	43800	41800	54000	29150	41600	43226.98	46.84	0	10815	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	25811	61.27	1.35	12	0.05	701.00	31737.00	44550	20240801	-3.59	34400	20231004	24.85	44550	-3.59	20240801	36550	17.51	20240408	44550	-3.59	20240801	34400	24.85	20231004	0.08	N	081660	1000	616 억	28150332	N	N	255	N	N
111	20240812	110614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42850	1250	2	3.00	1156851200	26737	42.41	41950	43800	41800	54000	29150	41600	43267.80	46.84	0	8275	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	25751	61.13	1.35	12	0.04	701.00	31737.00	44550	20240801	-3.82	34400	20231004	24.56	44550	-3.82	20240801	36550	17.24	20240408	44550	-3.82	20240801	34400	24.56	20231004	0.08	N	081660	1000	616 억	28150332	N	N	255	N	N
112	20240812	100610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43500	1900	2	4.57	758052400	17493	27.75	41950	43800	41800	54000	29150	41600	43334.61	46.84	0	7145	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	26142	62.05	1.37	12	0.03	701.00	31737.00	44550	20240801	-2.36	34400	20231004	26.45	44550	-2.36	20240801	36550	19.02	20240408	44550	-2.36	20240801	34400	26.45	20231004	0.08	N	081660	1000	616 억	28150332	N	N	255	N	N
113	20240812	090609	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43050	1450	2	3.49	118030450	2772	4.40	41950	43050	41800	54000	29150	41600	42579.53	46.84	0	1581	43300	42450	41350	40500	39400	42875	40925	617	12400	1000	30780	50	1	60095839	25871	61.41	1.36	12	0.00	701.00	31737.00	44550	20240801	-3.37	34400	20231004	25.15	44550	-3.37	20240801	36550	17.78	20240408	44550	-3.37	20240801	34400	25.15	20231004	0.08	N	081660	1000	616 억	28150332	N	N	255	N	N
114	20240809	160607	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41600	100	2	0.24	2601243300	62981	52.31	41100	42200	40250	53900	29050	41500	41302.03	46.86	0	-2274	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	25000	59.34	1.31	12	0.10	701.00	31737.00	44550	20240801	-6.62	34400	20231004	20.93	44550	-6.62	20240801	36550	13.82	20240408	44550	-6.62	20240801	34400	20.93	20231004	0.08	N	081660	1000	616 억	28160072	N	N	255	N	N
115	20240809	150622	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	350	2	0.84	2108409250	51178	42.50	41100	42000	40250	53900	29050	41500	41197.57	46.86	0	-2367	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	25150	59.70	1.32	12	0.09	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.08	N	081660	1000	616 억	28160072	N	N	861	N	N
116	20240809	140620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	-100	5	-0.24	1702691950	41453	34.43	41100	41650	40250	53900	29050	41500	41075.24	46.86	0	-1524	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	24880	59.06	1.30	12	0.07	701.00	31737.00	44550	20240801	-7.07	34400	20231004	20.35	44550	-7.07	20240801	36550	13.27	20240408	44550	-7.07	20240801	34400	20.35	20231004	0.08	N	081660	1000	616 억	28160072	N	N	861	N	N
117	20240809	130620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	-50	5	-0.12	1535603850	37416	31.07	41100	41650	40250	53900	29050	41500	41041.37	46.86	0	-2073	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	24910	59.13	1.31	12	0.06	701.00	31737.00	44550	20240801	-6.96	34400	20231004	20.49	44550	-6.96	20240801	36550	13.41	20240408	44550	-6.96	20240801	34400	20.49	20231004	0.08	N	081660	1000	616 억	28160072	N	N	861	N	N
118	20240809	120618	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	-150	5	-0.36	1261459100	30804	25.58	41100	41500	40250	53900	29050	41500	40951.15	46.86	0	-2372	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	24850	58.99	1.30	12	0.05	701.00	31737.00	44550	20240801	-7.18	34400	20231004	20.20	44550	-7.18	20240801	36550	13.13	20240408	44550	-7.18	20240801	34400	20.20	20231004	0.08	N	081660	1000	616 억	28160072	N	N	861	N	N
119	20240809	110611	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41000	-500	5	-1.20	1072272300	26222	21.78	41100	41450	40250	53900	29050	41500	40892.09	46.86	0	-3494	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	24639	58.49	1.29	12	0.04	701.00	31737.00	44550	20240801	-7.97	34400	20231004	19.19	44550	-7.97	20240801	36550	12.18	20240408	44550	-7.97	20240801	34400	19.19	20231004	0.08	N	081660	1000	616 억	28160072	N	N	861	N	N
120	20240809	100622	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	-750	5	-1.81	683632100	16749	13.91	41100	41450	40250	53900	29050	41500	40816.29	46.86	0	-2126	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	24489	58.13	1.28	12	0.03	701.00	31737.00	44550	20240801	-8.53	34400	20231004	18.46	44550	-8.53	20240801	36550	11.49	20240408	44550	-8.53	20240801	34400	18.46	20231004	0.08	N	081660	1000	616 억	28160072	N	N	861	N	N
121	20240809	090613	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40900	-600	5	-1.45	274837900	6713	5.58	41100	41450	40450	53900	29050	41500	40941.14	46.86	0	-1791	43900	42700	41750	40550	39600	43300	41150	617	12400	1000	30710	50	1	60095839	24579	58.35	1.29	12	0.01	701.00	31737.00	44550	20240801	-8.19	34400	20231004	18.90	44550	-8.19	20240801	36550	11.90	20240408	44550	-8.19	20240801	34400	18.90	20231004	0.08	N	081660	1000	616 억	28160072	N	N	861	N	N
122	20240808	160605	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41500	-600	5	-1.43	5046745600	120389	91.73	40900	42950	40800	54700	29500	42100	41920.33	46.84	0	31720	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	24940	59.20	1.31	12	0.20	701.00	31737.00	44550	20240801	-6.85	34400	20231004	20.64	44550	-6.85	20240801	36550	13.54	20240408	44550	-6.85	20240801	34400	20.64	20231004	0.08	N	081660	1000	616 억	28147411	N	N	861	N	N
123	20240808	150610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41600	-500	5	-1.19	3898756650	92731	70.66	40900	42950	40800	54700	29500	42100	42043.72	46.84	0	22357	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	25000	59.34	1.31	12	0.15	701.00	31737.00	44550	20240801	-6.62	34400	20231004	20.93	44550	-6.62	20240801	36550	13.82	20240408	44550	-6.62	20240801	34400	20.93	20231004	0.08	N	081660	1000	616 억	28147411	N	N	786	N	N
124	20240808	140612	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-200	5	-0.48	3257013550	77345	58.93	40900	42950	40800	54700	29500	42100	42110.20	46.84	0	19966	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	25180	59.77	1.32	12	0.13	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.08	N	081660	1000	616 억	28147411	N	N	786	N	N
125	20240808	130612	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	0	3	0.00	2845991250	67542	51.46	40900	42950	40800	54700	29500	42100	42136.61	46.84	0	19087	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	25300	60.06	1.33	12	0.11	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.08	N	081660	1000	616 억	28147411	N	N	786	N	N
126	20240808	120618	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-50	5	-0.12	2352655750	55838	42.55	40900	42950	40800	54700	29500	42100	42133.60	46.84	0	13919	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	25270	59.99	1.32	12	0.09	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.08	N	081660	1000	616 억	28147411	N	N	786	N	N
127	20240808	110613	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42250	150	2	0.36	2010255450	47701	36.35	40900	42950	40800	54700	29500	42100	42142.84	46.84	0	9839	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	25390	60.27	1.33	12	0.08	701.00	31737.00	44550	20240801	-5.16	34400	20231004	22.82	44550	-5.16	20240801	36550	15.60	20240408	44550	-5.16	20240801	34400	22.82	20231004	0.08	N	081660	1000	616 억	28147411	N	N	786	N	N
128	20240808	100609	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42300	200	2	0.48	1008404700	24073	18.34	40900	42450	40800	54700	29500	42100	41889.45	46.84	0	2706	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	25421	60.34	1.33	12	0.04	701.00	31737.00	44550	20240801	-5.05	34400	20231004	22.97	44550	-5.05	20240801	36550	15.73	20240408	44550	-5.05	20240801	34400	22.97	20231004	0.08	N	081660	1000	616 억	28147411	N	N	786	N	N
129	20240808	090607	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	-700	5	-1.66	160699600	3908	2.98	40900	41650	40800	54700	29500	42100	41120.68	46.84	0	-352	44366	43232	41016	39882	37666	43800	40450	617	12600	1000	31150	50	1	60095839	24880	59.06	1.30	12	0.01	701.00	31737.00	44550	20240801	-7.07	34400	20231004	20.35	44550	-7.07	20240801	36550	13.27	20240408	44550	-7.07	20240801	34400	20.35	20231004	0.08	N	081660	1000	616 억	28147411	N	N	786	N	N
130	20240807	160557	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	2150	2	5.38	5383503050	130835	48.07	38850	42150	38800	51900	28000	39950	41147.04	46.81	0	15131	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	25300	60.06	1.33	12	0.22	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.09	N	081660	1000	616 억	28131612	N	N	786	N	N
131	20240807	150607	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	1900	2	4.76	4712405600	114864	42.20	38850	42150	38800	51900	28000	39950	41025.96	46.81	0	12959	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	25150	59.70	1.32	12	0.19	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.09	N	081660	1000	616 억	28131612	N	N	126	N	N
132	20240807	140610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41550	1600	2	4.01	3582806150	87829	32.27	38850	41900	38800	51900	28000	39950	40792.97	46.81	0	9003	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	24970	59.27	1.31	12	0.15	701.00	31737.00	44550	20240801	-6.73	34400	20231004	20.78	44550	-6.73	20240801	36550	13.68	20240408	44550	-6.73	20240801	34400	20.78	20231004	0.09	N	081660	1000	616 억	28131612	N	N	126	N	N
133	20240807	130605	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	1500	2	3.75	2949214350	72593	26.67	38850	41750	38800	51900	28000	39950	40626.70	46.81	0	7313	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	24910	59.13	1.31	12	0.12	701.00	31737.00	44550	20240801	-6.96	34400	20231004	20.49	44550	-6.96	20240801	36550	13.41	20240408	44550	-6.96	20240801	34400	20.49	20231004	0.09	N	081660	1000	616 억	28131612	N	N	126	N	N
134	20240807	120609	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41650	1700	2	4.26	2492612650	61597	22.63	38850	41750	38800	51900	28000	39950	40466.46	46.81	0	8001	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	25030	59.42	1.31	12	0.10	701.00	31737.00	44550	20240801	-6.51	34400	20231004	21.08	44550	-6.51	20240801	36550	13.95	20240408	44550	-6.51	20240801	34400	21.08	20231004	0.09	N	081660	1000	616 억	28131612	N	N	126	N	N
135	20240807	110607	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41200	1250	2	3.13	1890172050	47069	17.29	38850	41350	38800	51900	28000	39950	40157.47	46.81	0	7759	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	24759	58.77	1.30	12	0.08	701.00	31737.00	44550	20240801	-7.52	34400	20231004	19.77	44550	-7.52	20240801	36550	12.72	20240408	44550	-7.52	20240801	34400	19.77	20231004	0.09	N	081660	1000	616 억	28131612	N	N	126	N	N
136	20240807	100602	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	500	2	1.25	1099635400	27720	10.18	38850	40550	38800	51900	28000	39950	39669.39	46.81	0	4750	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	24309	57.70	1.27	12	0.05	701.00	31737.00	44550	20240801	-9.20	34400	20231004	17.59	44550	-9.20	20240801	36550	10.67	20240408	44550	-9.20	20240801	34400	17.59	20231004	0.09	N	081660	1000	616 억	28131612	N	N	126	N	N
137	20240807	090605	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39650	-300	5	-0.75	292161650	7478	2.75	38850	39650	38800	51900	28000	39950	39069.49	46.81	0	-1970	43983	41966	39683	37666	35383	40825	36525	617	11950	1000	29560	50	1	60095839	23828	56.56	1.25	12	0.01	701.00	31737.00	44550	20240801	-11.00	34400	20231004	15.26	44550	-11.00	20240801	36550	8.48	20240408	44550	-11.00	20240801	34400	15.26	20231004	0.09	N	081660	1000	616 억	28131612	N	N	126	N	N
138	20240806	160555	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	0	3	0.00	10847453300	271987	117.35	41500	41700	37400	51900	28000	39950	39882.22	46.81	0	-36686	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	24008	56.99	1.26	12	0.45	701.00	31737.00	44550	20240801	-10.33	34400	20231004	16.13	44550	-10.33	20240801	36550	9.30	20240408	44550	-10.33	20240801	34400	16.13	20231004	0.09	N	081660	1000	616 억	28133630	N	N	126	N	N
139	20240806	150606	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	650	2	1.63	9874553950	247721	106.88	41500	41700	37400	51900	28000	39950	39861.59	46.81	0	-39791	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	24399	57.92	1.28	12	0.41	701.00	31737.00	44550	20240801	-8.87	34400	20231004	18.02	44550	-8.87	20240801	36550	11.08	20240408	44550	-8.87	20240801	34400	18.02	20231004	0.09	N	081660	1000	616 억	28133630	N	N	2005	N	N
140	20240806	140601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	50	2	0.13	8701557750	218527	94.28	41500	41700	37400	51900	28000	39950	39819.14	46.81	0	-32073	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	24038	57.06	1.26	12	0.36	701.00	31737.00	44550	20240801	-10.21	34400	20231004	16.28	44550	-10.21	20240801	36550	9.44	20240408	44550	-10.21	20240801	34400	16.28	20231004	0.09	N	081660	1000	616 억	28133630	N	N	2005	N	N
141	20240806	130602	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40600	650	2	1.63	7967020350	200265	86.40	41500	41700	37400	51900	28000	39950	39782.39	46.81	0	-31345	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	24399	57.92	1.28	12	0.33	701.00	31737.00	44550	20240801	-8.87	34400	20231004	18.02	44550	-8.87	20240801	36550	11.08	20240408	44550	-8.87	20240801	34400	18.02	20231004	0.09	N	081660	1000	616 억	28133630	N	N	2005	N	N
142	20240806	120605	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40000	50	2	0.13	7515820500	189084	81.58	41500	41700	37400	51900	28000	39950	39748.58	46.81	0	-30391	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	24038	57.06	1.26	12	0.31	701.00	31737.00	44550	20240801	-10.21	34400	20231004	16.28	44550	-10.21	20240801	36550	9.44	20240408	44550	-10.21	20240801	34400	16.28	20231004	0.09	N	081660	1000	616 억	28133630	N	N	2005	N	N
143	20240806	110557	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39750	-200	5	-0.50	6853948750	172416	74.39	41500	41700	37400	51900	28000	39950	39752.39	46.81	0	-32751	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	23888	56.70	1.25	12	0.29	701.00	31737.00	44550	20240801	-10.77	34400	20231004	15.55	44550	-10.77	20240801	36550	8.76	20240408	44550	-10.77	20240801	34400	15.55	20231004	0.09	N	081660	1000	616 억	28133630	N	N	2005	N	N
144	20240806	100558	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	500	2	1.25	5768231450	145055	62.58	41500	41700	37400	51900	28000	39950	39765.82	46.81	0	-34400	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	24309	57.70	1.27	12	0.24	701.00	31737.00	44550	20240801	-9.20	34400	20231004	17.59	44550	-9.20	20240801	36550	10.67	20240408	44550	-9.20	20240801	34400	17.59	20231004	0.09	N	081660	1000	616 억	28133630	N	N	2005	N	N
145	20240806	090559	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40450	500	2	1.25	1283718900	31058	13.40	41500	41700	40450	51900	28000	39950	41333.09	46.81	0	2488	46050	43000	40550	37500	35050	41775	36275	617	11950	1000	29560	50	1	60095839	24309	57.70	1.27	12	0.05	701.00	31737.00	44550	20240801	-9.20	34400	20231004	17.59	44550	-9.20	20240801	36550	10.67	20240408	44550	-9.20	20240801	34400	17.59	20231004	0.09	N	081660	1000	616 억	28133630	N	N	2005	N	N
146	20240805	160548	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	39950	-4050	5	-9.20	9416837650	231683	205.27	43600	43600	38100	57200	30800	44000	40650.21	46.87	0	-9602	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	24008	56.99	1.26	12	0.39	701.00	31737.00	44550	20240801	-10.33	34400	20231004	16.13	44550	-10.33	20240801	36550	9.30	20240408	44550	-10.33	20240801	34400	16.13	20231004	0.10	N	081660	1000	616 억	28166604	N	N	2005	N	N
147	20240805	150559	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	38350	-5650	5	-12.84	8485534050	207887	184.19	43600	43600	38100	57200	30800	44000	40818.01	46.87	0	-12025	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	23047	54.71	1.21	12	0.35	701.00	31737.00	44550	20240801	-13.92	34400	20231004	11.48	44550	-13.92	20240801	36550	4.92	20240408	44550	-13.92	20240801	34400	11.48	20231004	0.10	N	081660	1000	616 억	28166604	N	N	25	N	N
148	20240805	140601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40050	-3950	5	-8.98	6843600450	165924	147.01	43600	43600	39250	57200	30800	44000	41245.39	46.87	0	-15672	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	24068	57.13	1.26	12	0.28	701.00	31737.00	44550	20240801	-10.10	34400	20231004	16.42	44550	-10.10	20240801	36550	9.58	20240408	44550	-10.10	20240801	34400	16.42	20231004	0.10	N	081660	1000	616 억	28166604	N	N	25	N	N
149	20240805	130557	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	40900	-3100	5	-7.05	4287844350	102288	90.63	43600	43600	40400	57200	30800	44000	41919.33	46.87	0	-3645	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	24579	58.35	1.29	12	0.17	701.00	31737.00	44550	20240801	-8.19	34400	20231004	18.90	44550	-8.19	20240801	36550	11.90	20240408	44550	-8.19	20240801	34400	18.90	20231004	0.10	N	081660	1000	616 억	28166604	N	N	25	N	N
150	20240805	120554	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42000	-2000	5	-4.55	3127202000	74034	65.59	43600	43600	41200	57200	30800	44000	42240.08	46.87	0	-5613	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	25240	59.91	1.32	12	0.12	701.00	31737.00	44550	20240801	-5.72	34400	20231004	22.09	44550	-5.72	20240801	36550	14.91	20240408	44550	-5.72	20240801	34400	22.09	20231004	0.10	N	081660	1000	616 억	28166604	N	N	25	N	N
151	20240805	110557	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-2100	5	-4.77	2462017600	58186	51.55	43600	43600	41200	57200	30800	44000	42312.89	46.87	0	-2743	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	25180	59.77	1.32	12	0.10	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.10	N	081660	1000	616 억	28166604	N	N	25	N	N
152	20240805	100552	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-1950	5	-4.43	1863893550	44011	38.99	43600	43600	41200	57200	30800	44000	42350.63	46.87	0	-3691	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	25270	59.99	1.32	12	0.07	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.10	N	081660	1000	616 억	28166604	N	N	25	N	N
153	20240805	090549	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42950	-1050	5	-2.39	507590950	11855	10.50	43600	43600	42200	57200	30800	44000	42816.61	46.87	0	263	45066	44532	43816	43282	42566	44175	42925	617	13200	1000	32560	50	1	60095839	25811	61.27	1.35	12	0.02	701.00	31737.00	44550	20240801	-3.59	34400	20231004	24.85	44550	-3.59	20240801	36550	17.51	20240408	44550	-3.59	20240801	34400	24.85	20231004	0.10	N	081660	1000	616 억	28166604	N	N	25	N	N
154	20240802	160545	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	44000	-450	5	-1.01	4925320750	112514	57.72	44050	44350	43100	57700	31150	44450	43774.62	46.86	4720	6894	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26442	62.77	1.39	12	0.19	701.00	31737.00	44550	20240801	-1.23	34400	20231004	27.91	44550	-1.23	20240801	36550	20.38	20240408	44550	-1.23	20240801	34400	27.91	20231004	0.09	N	081660	1000	616 억	28158711	N	N	25	N	N
155	20240802	150543	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43750	-700	5	-1.57	4507219150	102984	52.83	44050	44350	43100	57700	31150	44450	43766.00	46.86	4720	5762	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26292	62.41	1.38	12	0.17	701.00	31737.00	44550	20240801	-1.80	34400	20231004	27.18	44550	-1.80	20240801	36550	19.70	20240408	44550	-1.80	20240801	34400	27.18	20231004	0.09	N	081660	1000	616 억	28158711	N	N	438	N	N
156	20240802	140548	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43800	-650	5	-1.46	3722401400	85051	43.63	44050	44350	43100	57700	31150	44450	43766.45	46.86	4720	3512	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26322	62.48	1.38	12	0.14	701.00	31737.00	44550	20240801	-1.68	34400	20231004	27.33	44550	-1.68	20240801	36550	19.84	20240408	44550	-1.68	20240801	34400	27.33	20231004	0.09	N	081660	1000	616 억	28158711	N	N	438	N	N
157	20240802	130546	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43900	-550	5	-1.24	3295123550	75300	38.63	44050	44350	43100	57700	31150	44450	43759.66	46.86	4720	5338	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26382	62.62	1.38	12	0.13	701.00	31737.00	44550	20240801	-1.46	34400	20231004	27.62	44550	-1.46	20240801	36550	20.11	20240408	44550	-1.46	20240801	34400	27.62	20231004	0.09	N	081660	1000	616 억	28158711	N	N	438	N	N
158	20240802	120547	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43950	-500	5	-1.12	2984712150	68241	35.01	44050	44350	43100	57700	31150	44450	43737.49	46.86	4720	6483	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26412	62.70	1.38	12	0.11	701.00	31737.00	44550	20240801	-1.35	34400	20231004	27.76	44550	-1.35	20240801	36550	20.25	20240408	44550	-1.35	20240801	34400	27.76	20231004	0.09	N	081660	1000	616 억	28158711	N	N	438	N	N
159	20240802	110547	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	44250	-200	5	-0.45	2454791700	56217	28.84	44050	44350	43100	57700	31150	44450	43665.93	46.86	4720	9391	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26592	63.12	1.39	12	0.09	701.00	31737.00	44550	20240801	-0.67	34400	20231004	28.63	44550	-0.67	20240801	36550	21.07	20240408	44550	-0.67	20240801	34400	28.63	20231004	0.09	N	081660	1000	616 억	28158711	N	N	438	N	N
160	20240802	100543	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43400	-1050	5	-2.36	1641739400	37741	19.36	44050	44100	43100	57700	31150	44450	43499.38	46.86	4720	10696	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26082	61.91	1.37	12	0.06	701.00	31737.00	44550	20240801	-2.58	34400	20231004	26.16	44550	-2.58	20240801	36550	18.74	20240408	44550	-2.58	20240801	34400	26.16	20231004	0.09	N	081660	1000	616 억	28158711	N	N	438	N	N
161	20240802	090548	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43700	-750	5	-1.69	155108400	3545	1.82	44050	44100	43500	57700	31150	44450	43747.99	46.86	4720	-1107	45950	45200	43800	43050	41650	45575	43425	617	13250	1000	32890	50	1	60095839	26262	62.34	1.38	12	0.01	701.00	31737.00	44550	20240801	-1.91	34400	20231004	27.03	44550	-1.91	20240801	36550	19.56	20240408	44550	-1.91	20240801	34400	27.03	20231004	0.09	N	081660	1000	616 억	28158711	N	N	438	N	N
162	20240801	160542	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44450	1650	2	3.86	8561475150	194455	136.33	42400	44550	42400	55600	30000	42800	44027.73	46.77	0	23490	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	26713	63.41	1.40	12	0.32	701.00	31737.00	44550	20240801	-0.22	34400	20231004	29.22	44550	-0.22	20240801	36550	21.61	20240408	44550	-0.22	20240801	34400	29.22	20231004	0.09	N	081660	1000	616 억	28108472	N	N	438	N	N
163	20240801	150559	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44300	1500	2	3.50	7885361800	179229	125.66	42400	44550	42400	55600	30000	42800	43996.02	46.77	0	23651	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	26622	63.20	1.40	12	0.30	701.00	31737.00	44550	20240801	-0.56	34400	20231004	28.78	44550	-0.56	20240801	36550	21.20	20240408	44550	-0.56	20240801	34400	28.78	20231004	0.09	N	081660	1000	616 억	28108472	N	N	129	N	N
164	20240801	140552	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44450	1650	2	3.86	6657127700	151628	106.31	42400	44550	42400	55600	30000	42800	43904.34	46.77	0	28219	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	26713	63.41	1.40	12	0.25	701.00	31737.00	44550	20240801	-0.22	34400	20231004	29.22	44550	-0.22	20240801	36550	21.61	20240408	44550	-0.22	20240801	34400	29.22	20231004	0.09	N	081660	1000	616 억	28108472	N	N	129	N	N
165	20240801	130545	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44450	1650	2	3.86	5663583100	129290	90.65	42400	44500	42400	55600	30000	42800	43805.27	46.77	0	28325	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	26713	63.41	1.40	12	0.22	701.00	31737.00	44500	20240801	-0.11	34400	20231004	29.22	44500	-0.11	20240801	36550	21.61	20240408	44500	-0.11	20240801	34400	29.22	20231004	0.09	N	081660	1000	616 억	28108472	N	N	129	N	N
166	20240801	120549	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44250	1450	2	3.39	4265896650	97777	68.55	42400	44300	42400	55600	30000	42800	43628.84	46.77	0	16170	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	26592	63.12	1.39	12	0.16	701.00	31737.00	44300	20240801	-0.11	34400	20231004	28.63	44300	-0.11	20240801	36550	21.07	20240408	44300	-0.11	20240801	34400	28.63	20231004	0.09	N	081660	1000	616 억	28108472	N	N	129	N	N
167	20240801	110549	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44100	1300	2	3.04	3349769150	77038	54.01	42400	44300	42400	55600	30000	42800	43482.04	46.77	0	12467	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	26502	62.91	1.39	12	0.13	701.00	31737.00	44300	20240801	-0.45	34400	20231004	28.20	44300	-0.45	20240801	36550	20.66	20240408	44300	-0.45	20240801	34400	28.20	20231004	0.09	N	081660	1000	616 억	28108472	N	N	129	N	N
168	20240801	100545	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	43050	250	2	0.58	1232701700	28746	20.15	42400	43200	42400	55600	30000	42800	42882.55	46.77	0	-4852	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	25871	61.41	1.36	12	0.05	701.00	31737.00	43200	20240801	-0.35	34400	20231004	25.15	43200	-0.35	20240801	36550	17.78	20240408	43200	-0.35	20240801	34400	25.15	20231004	0.09	N	081660	1000	616 억	28108472	N	N	129	N	N
169	20240801	090537	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	42550	-250	5	-0.58	188542050	4420	3.10	42400	43100	42400	55600	30000	42800	42656.57	46.77	0	-1594	44200	43500	42300	41600	40400	43850	41950	617	12800	1000	31670	50	1	60095839	25571	60.70	1.34	12	0.01	701.00	31737.00	43100	20240801	-1.28	34400	20231004	23.69	43100	-1.28	20240801	36550	16.42	20240408	43100	-1.28	20240801	34400	23.69	20231004	0.09	N	081660	1000	616 억	28108472	N	N	129	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History