KissMeData/001740/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4815	125	2	2.67	8962352125	1852221	231.39	4685	4950	4685	6090	3285	4690	4841.89	16.18	0	74057	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10655	-1605.00	0.49	12	0.84	-3.00	9861.00	8540	20240213	-43.62	4635	20240531	3.88	8540	-43.62	20240213	4635	3.88	20240531	8540	-43.62	20240213	4635	3.88	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	9079	N	N
3	20240628	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4790	100	2	2.13	8348480380	1724575	215.44	4685	4950	4685	6090	3285	4690	4844.30	16.18	0	53596	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10599	-1596.67	0.49	12	0.78	-3.00	9861.00	8540	20240213	-43.91	4635	20240531	3.34	8540	-43.91	20240213	4635	3.34	20240531	8540	-43.91	20240213	4635	3.34	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	1870	N	N
4	20240628	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4815	125	2	2.67	7420866820	1531640	191.34	4685	4950	4685	6090	3285	4690	4849.00	16.18	0	48905	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10655	-1605.00	0.49	12	0.69	-3.00	9861.00	8540	20240213	-43.62	4635	20240531	3.88	8540	-43.62	20240213	4635	3.88	20240531	8540	-43.62	20240213	4635	3.88	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	1870	N	N
5	20240628	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4825	135	2	2.88	5309177510	1098276	137.20	4685	4950	4685	6090	3285	4690	4839.28	16.18	0	63673	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10677	-1608.33	0.49	12	0.50	-3.00	9861.00	8540	20240213	-43.50	4635	20240531	4.10	8540	-43.50	20240213	4635	4.10	20240531	8540	-43.50	20240213	4635	4.10	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	1870	N	N
6	20240628	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4795	105	2	2.24	4991292645	1032100	128.93	4685	4950	4685	6090	3285	4690	4841.65	16.18	0	51361	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10610	-1598.33	0.49	12	0.47	-3.00	9861.00	8540	20240213	-43.85	4635	20240531	3.45	8540	-43.85	20240213	4635	3.45	20240531	8540	-43.85	20240213	4635	3.45	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	1870	N	N
7	20240628	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4790	100	2	2.13	4547242360	939498	117.37	4685	4950	4685	6090	3285	4690	4846.42	16.18	0	68543	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10599	-1596.67	0.49	12	0.42	-3.00	9861.00	8540	20240213	-43.91	4635	20240531	3.34	8540	-43.91	20240213	4635	3.34	20240531	8540	-43.91	20240213	4635	3.34	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	1870	N	N
8	20240628	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4845	155	2	3.30	3553405575	733743	91.66	4685	4950	4685	6090	3285	4690	4851.22	16.18	0	81631	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10721	-1615.00	0.49	12	0.33	-3.00	9861.00	8540	20240213	-43.27	4635	20240531	4.53	8540	-43.27	20240213	4635	4.53	20240531	8540	-43.27	20240213	4635	4.53	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	1870	N	N
9	20240628	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4735	45	2	0.96	480284380	102158	12.76	4685	4745	4685	6090	3285	4690	4708.16	16.18	0	17858	4806	4747	4716	4657	4626	4732	4642	6205	1400	2500	3470	5	1	221277902	10478	-1578.33	0.48	12	0.05	-3.00	9861.00	8540	20240213	-44.56	4635	20240531	2.16	8540	-44.56	20240213	4635	2.16	20240531	8540	-44.56	20240213	4635	2.16	20240531	0.90	N	001740	2500	6204 억	35806656	N	N	1870	N	N
10	20240627	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4690	-85	5	-1.78	2666214790	565773	84.16	4750	4775	4685	6200	3345	4775	4712.57	16.24	0	-159065	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10378	-1563.33	0.48	12	0.26	-3.00	9861.00	8540	20240213	-45.08	4635	20240531	1.19	8540	-45.08	20240213	4635	1.19	20240531	8540	-45.08	20240213	4635	1.19	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	1870	N	N
11	20240627	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4710	-65	5	-1.36	2192570195	464924	69.15	4750	4775	4685	6200	3345	4775	4715.95	16.24	0	-128771	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10422	-1570.00	0.48	12	0.21	-3.00	9861.00	8540	20240213	-44.85	4635	20240531	1.62	8540	-44.85	20240213	4635	1.62	20240531	8540	-44.85	20240213	4635	1.62	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	968	N	N
12	20240627	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4705	-70	5	-1.47	1893846430	401420	59.71	4750	4775	4685	6200	3345	4775	4717.84	16.24	0	-113763	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10411	-1568.33	0.48	12	0.18	-3.00	9861.00	8540	20240213	-44.91	4635	20240531	1.51	8540	-44.91	20240213	4635	1.51	20240531	8540	-44.91	20240213	4635	1.51	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	968	N	N
13	20240627	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4720	-55	5	-1.15	1619370505	343102	51.03	4750	4775	4685	6200	3345	4775	4719.76	16.24	0	-97970	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10444	-1573.33	0.48	12	0.16	-3.00	9861.00	8540	20240213	-44.73	4635	20240531	1.83	8540	-44.73	20240213	4635	1.83	20240531	8540	-44.73	20240213	4635	1.83	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	968	N	N
14	20240627	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4735	-40	5	-0.84	1548746865	328141	48.81	4750	4775	4685	6200	3345	4775	4719.73	16.24	0	-101003	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10478	-1578.33	0.48	12	0.15	-3.00	9861.00	8540	20240213	-44.56	4635	20240531	2.16	8540	-44.56	20240213	4635	2.16	20240531	8540	-44.56	20240213	4635	2.16	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	968	N	N
15	20240627	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4730	-45	5	-0.94	1370776855	290605	43.23	4750	4775	4685	6200	3345	4775	4716.94	16.24	0	-98778	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10466	-1576.67	0.48	12	0.13	-3.00	9861.00	8540	20240213	-44.61	4635	20240531	2.05	8540	-44.61	20240213	4635	2.05	20240531	8540	-44.61	20240213	4635	2.05	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	968	N	N
16	20240627	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4705	-70	5	-1.47	1003508245	212826	31.66	4750	4775	4685	6200	3345	4775	4715.10	16.24	0	-126233	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10411	-1568.33	0.48	12	0.10	-3.00	9861.00	8540	20240213	-44.91	4635	20240531	1.51	8540	-44.91	20240213	4635	1.51	20240531	8540	-44.91	20240213	4635	1.51	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	968	N	N
17	20240627	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4755	-20	5	-0.42	93072795	19591	2.91	4750	4775	4745	6200	3345	4775	4750.55	16.24	0	-12025	4895	4835	4800	4740	4705	4817	4722	6205	1425	2500	3530	5	1	221277902	10522	-1585.00	0.48	12	0.01	-3.00	9861.00	8540	20240213	-44.32	4635	20240531	2.59	8540	-44.32	20240213	4635	2.59	20240531	8540	-44.32	20240213	4635	2.59	20240531	0.91	N	001740	2500	6204 억	35935916	N	N	968	N	N
18	20240626	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4775	-115	5	-2.35	3210894025	670495	151.63	4855	4860	4765	6350	3425	4890	4788.83	16.38	0	-315185	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10566	-1591.67	0.48	12	0.30	-3.00	9861.00	8540	20240213	-44.09	4635	20240531	3.02	8540	-44.09	20240213	4635	3.02	20240531	8540	-44.09	20240213	4635	3.02	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	968	N	N
19	20240626	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4790	-100	5	-2.04	2930446350	611808	138.36	4855	4860	4765	6350	3425	4890	4789.80	16.38	0	-312647	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10599	-1596.67	0.49	12	0.28	-3.00	9861.00	8540	20240213	-43.91	4635	20240531	3.34	8540	-43.91	20240213	4635	3.34	20240531	8540	-43.91	20240213	4635	3.34	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	1180	N	N
20	20240626	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4775	-115	5	-2.35	2543906125	530845	120.05	4855	4860	4765	6350	3425	4890	4792.16	16.38	0	-310787	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10566	-1591.67	0.48	12	0.24	-3.00	9861.00	8540	20240213	-44.09	4635	20240531	3.02	8540	-44.09	20240213	4635	3.02	20240531	8540	-44.09	20240213	4635	3.02	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	1180	N	N
21	20240626	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4785	-105	5	-2.15	2327283585	485536	109.80	4855	4860	4765	6350	3425	4890	4793.21	16.38	0	-300836	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10588	-1595.00	0.49	12	0.22	-3.00	9861.00	8540	20240213	-43.97	4635	20240531	3.24	8540	-43.97	20240213	4635	3.24	20240531	8540	-43.97	20240213	4635	3.24	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	1180	N	N
22	20240626	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4785	-105	5	-2.15	2120583110	442278	100.02	4855	4860	4765	6350	3425	4890	4794.66	16.38	0	-282752	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10588	-1595.00	0.49	12	0.20	-3.00	9861.00	8540	20240213	-43.97	4635	20240531	3.24	8540	-43.97	20240213	4635	3.24	20240531	8540	-43.97	20240213	4635	3.24	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	1180	N	N
23	20240626	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4800	-90	5	-1.84	1755080825	365882	82.74	4855	4860	4765	6350	3425	4890	4796.82	16.38	0	-234103	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10621	-1600.00	0.49	12	0.17	-3.00	9861.00	8540	20240213	-43.79	4635	20240531	3.56	8540	-43.79	20240213	4635	3.56	20240531	8540	-43.79	20240213	4635	3.56	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	1180	N	N
24	20240626	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4795	-95	5	-1.94	1554775395	324051	73.28	4855	4860	4765	6350	3425	4890	4797.91	16.38	0	-215866	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10610	-1598.33	0.49	12	0.15	-3.00	9861.00	8540	20240213	-43.85	4635	20240531	3.45	8540	-43.85	20240213	4635	3.45	20240531	8540	-43.85	20240213	4635	3.45	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	1180	N	N
25	20240626	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4825	-65	5	-1.33	127619795	26334	5.96	4855	4860	4825	6350	3425	4890	4846.03	16.38	0	-16468	4933	4911	4868	4846	4803	4922	4857	6205	1460	2500	3610	5	1	221277902	10677	-1608.33	0.49	12	0.01	-3.00	9861.00	8540	20240213	-43.50	4635	20240531	4.10	8540	-43.50	20240213	4635	4.10	20240531	8540	-43.50	20240213	4635	4.10	20240531	0.94	N	001740	2500	6204 억	36241038	N	N	1180	N	N
26	20240625	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	20	2	0.41	2144091270	441058	81.78	4880	4890	4825	6330	3410	4870	4861.14	16.38	59752	-110849	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10820	-1630.00	0.50	12	0.20	-3.00	9861.00	8540	20240213	-42.74	4635	20240531	5.50	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	1180	N	N
27	20240625	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4865	-5	5	-0.10	1504148475	310060	57.49	4880	4890	4825	6330	3410	4870	4851.15	16.38	59752	-55290	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10765	-1621.67	0.49	12	0.14	-3.00	9861.00	8540	20240213	-43.03	4635	20240531	4.96	8540	-43.03	20240213	4635	4.96	20240531	8540	-43.03	20240213	4635	4.96	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	4905	N	N
28	20240625	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4840	-30	5	-0.62	1137802010	234787	43.53	4880	4890	4825	6330	3410	4870	4846.10	16.38	59752	-58628	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10710	-1613.33	0.49	12	0.11	-3.00	9861.00	8540	20240213	-43.33	4635	20240531	4.42	8540	-43.33	20240213	4635	4.42	20240531	8540	-43.33	20240213	4635	4.42	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	4905	N	N
29	20240625	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4835	-35	5	-0.72	1005142825	207354	38.45	4880	4890	4825	6330	3410	4870	4847.47	16.38	59752	-55885	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10699	-1611.67	0.49	12	0.09	-3.00	9861.00	8540	20240213	-43.38	4635	20240531	4.31	8540	-43.38	20240213	4635	4.31	20240531	8540	-43.38	20240213	4635	4.31	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	4905	N	N
30	20240625	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4840	-30	5	-0.62	867752930	178926	33.18	4880	4890	4830	6330	3410	4870	4849.79	16.38	59752	-51694	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10710	-1613.33	0.49	12	0.08	-3.00	9861.00	8540	20240213	-43.33	4635	20240531	4.42	8540	-43.33	20240213	4635	4.42	20240531	8540	-43.33	20240213	4635	4.42	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	4905	N	N
31	20240625	110129	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4845	-25	5	-0.51	639255485	131727	24.42	4880	4890	4840	6330	3410	4870	4852.88	16.38	59752	-24297	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10721	-1615.00	0.49	12	0.06	-3.00	9861.00	8540	20240213	-43.27	4635	20240531	4.53	8540	-43.27	20240213	4635	4.53	20240531	8540	-43.27	20240213	4635	4.53	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	4905	N	N
32	20240625	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4855	-15	5	-0.31	371709180	76538	14.19	4880	4890	4840	6330	3410	4870	4856.53	16.38	59752	-11175	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10743	-1618.33	0.49	12	0.03	-3.00	9861.00	8540	20240213	-43.15	4635	20240531	4.75	8540	-43.15	20240213	4635	4.75	20240531	8540	-43.15	20240213	4635	4.75	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	4905	N	N
33	20240625	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4850	-20	5	-0.41	57559155	11818	2.19	4880	4880	4850	6330	3410	4870	4870.46	16.38	59752	-5736	5023	4946	4908	4831	4793	4927	4812	6205	1460	2500	3600	5	1	221277902	10732	-1616.67	0.49	12	0.01	-3.00	9861.00	8540	20240213	-43.21	4635	20240531	4.64	8540	-43.21	20240213	4635	4.64	20240531	8540	-43.21	20240213	4635	4.64	20240531	0.96	N	001740	2500	6204 억	36240682	N	N	4905	N	N
34	20240624	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4870	-75	5	-1.52	2614355715	532014	44.76	4950	4985	4870	6420	3465	4945	4914.35	16.45	0	-166741	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10776	-1623.33	0.49	12	0.24	-3.00	9861.00	8540	20240213	-42.97	4635	20240531	5.07	8540	-42.97	20240213	4635	5.07	20240531	8540	-42.97	20240213	4635	5.07	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	4905	N	N
35	20240624	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	-60	5	-1.21	2249052420	457057	38.45	4950	4985	4875	6420	3465	4945	4920.72	16.45	0	-122616	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10809	-1628.33	0.50	12	0.21	-3.00	9861.00	8540	20240213	-42.80	4635	20240531	5.39	8540	-42.80	20240213	4635	5.39	20240531	8540	-42.80	20240213	4635	5.39	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	8512	N	N
36	20240624	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4875	-70	5	-1.42	1988227365	403629	33.96	4950	4985	4875	6420	3465	4945	4925.88	16.45	0	-102746	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10787	-1625.00	0.49	12	0.18	-3.00	9861.00	8540	20240213	-42.92	4635	20240531	5.18	8540	-42.92	20240213	4635	5.18	20240531	8540	-42.92	20240213	4635	5.18	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	8512	N	N
37	20240624	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	-30	5	-0.61	1820675285	369347	31.07	4950	4985	4880	6420	3465	4945	4929.44	16.45	0	-98443	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10876	-1638.33	0.50	12	0.17	-3.00	9861.00	8540	20240213	-42.45	4635	20240531	6.04	8540	-42.45	20240213	4635	6.04	20240531	8540	-42.45	20240213	4635	6.04	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	8512	N	N
38	20240624	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	-45	5	-0.91	1744630955	353856	29.77	4950	4985	4880	6420	3465	4945	4930.34	16.45	0	-95695	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10843	-1633.33	0.50	12	0.16	-3.00	9861.00	8540	20240213	-42.62	4635	20240531	5.72	8540	-42.62	20240213	4635	5.72	20240531	8540	-42.62	20240213	4635	5.72	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	8512	N	N
39	20240624	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-55	5	-1.11	1549621680	313966	26.41	4950	4985	4885	6420	3465	4945	4935.63	16.45	0	-77581	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10820	-1630.00	0.50	12	0.14	-3.00	9861.00	8540	20240213	-42.74	4635	20240531	5.50	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	8512	N	N
40	20240624	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4940	-5	5	-0.10	784381260	158211	13.31	4950	4985	4930	6420	3465	4945	4957.82	16.45	0	9182	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10931	-1646.67	0.50	12	0.07	-3.00	9861.00	8540	20240213	-42.15	4635	20240531	6.58	8540	-42.15	20240213	4635	6.58	20240531	8540	-42.15	20240213	4635	6.58	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	8512	N	N
41	20240624	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4950	5	2	0.10	81226540	16389	1.38	4950	4980	4950	6420	3465	4945	4956.20	16.45	0	4288	5105	5025	4950	4870	4795	5065	4910	6205	1475	2500	3650	5	1	221277902	10953	-1650.00	0.50	12	0.01	-3.00	9861.00	8540	20240213	-42.04	4635	20240531	6.80	8540	-42.04	20240213	4635	6.80	20240531	8540	-42.04	20240213	4635	6.80	20240531	0.94	N	001740	2500	6204 억	36392638	N	N	8512	N	N
42	20240621	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4945	15	2	0.30	5861491340	1185197	63.92	4930	5030	4875	6400	3455	4930	4945.59	16.40	0	94070	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	10942	-1648.33	0.50	12	0.54	-3.00	9861.00	8540	20240213	-42.10	4635	20240531	6.69	8540	-42.10	20240213	4635	6.69	20240531	8540	-42.10	20240213	4635	6.69	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	8512	N	N
43	20240621	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	60	2	1.22	4410838135	892268	48.12	4930	5030	4875	6400	3455	4930	4943.40	16.40	0	83172	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	11042	-1663.33	0.51	12	0.40	-3.00	9861.00	8540	20240213	-41.57	4635	20240531	7.66	8540	-41.57	20240213	4635	7.66	20240531	8540	-41.57	20240213	4635	7.66	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	1052	N	N
44	20240621	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4920	-10	5	-0.20	2787155205	566297	30.54	4930	5010	4875	6400	3455	4930	4921.72	16.40	0	-38651	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	10887	-1640.00	0.50	12	0.26	-3.00	9861.00	8540	20240213	-42.39	4635	20240531	6.15	8540	-42.39	20240213	4635	6.15	20240531	8540	-42.39	20240213	4635	6.15	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	1052	N	N
45	20240621	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	-30	5	-0.61	2350771375	477073	25.73	4930	5010	4880	6400	3455	4930	4927.49	16.40	0	-19764	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	10843	-1633.33	0.50	12	0.22	-3.00	9861.00	8540	20240213	-42.62	4635	20240531	5.72	8540	-42.62	20240213	4635	5.72	20240531	8540	-42.62	20240213	4635	5.72	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	1052	N	N
46	20240621	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-40	5	-0.81	2135434435	433060	23.36	4930	5010	4880	6400	3455	4930	4931.04	16.40	0	-7909	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	10820	-1630.00	0.50	12	0.20	-3.00	9861.00	8540	20240213	-42.74	4635	20240531	5.50	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	1052	N	N
47	20240621	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4910	-20	5	-0.41	1483008355	299782	16.17	4930	5010	4905	6400	3455	4930	4946.96	16.40	0	-4056	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	10865	-1636.67	0.50	12	0.14	-3.00	9861.00	8540	20240213	-42.51	4635	20240531	5.93	8540	-42.51	20240213	4635	5.93	20240531	8540	-42.51	20240213	4635	5.93	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	1052	N	N
48	20240621	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4955	25	2	0.51	830189910	167298	9.02	4930	5010	4930	6400	3455	4930	4962.35	16.40	0	39687	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	10964	-1651.67	0.50	12	0.08	-3.00	9861.00	8540	20240213	-41.98	4635	20240531	6.90	8540	-41.98	20240213	4635	6.90	20240531	8540	-41.98	20240213	4635	6.90	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	1052	N	N
49	20240621	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4965	35	2	0.71	189432245	38362	2.07	4930	4985	4930	6400	3455	4930	4938.03	16.40	0	16398	5376	5152	5006	4782	4636	5265	4895	6205	1470	2500	3640	5	1	221277902	10986	-1655.00	0.50	12	0.02	-3.00	9861.00	8540	20240213	-41.86	4635	20240531	7.12	8540	-41.86	20240213	4635	7.12	20240531	8540	-41.86	20240213	4635	7.12	20240531	0.91	N	001740	2500	6204 억	36289745	N	N	1052	N	N
50	20240620	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4930	60	2	1.23	9254624635	1845531	309.82	4870	5230	4860	6330	3410	4870	5014.96	16.56	0	-212604	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10909	-1643.33	0.50	12	0.83	-3.00	9861.00	8540	20240213	-42.27	4635	20240531	6.36	8540	-42.27	20240213	4635	6.36	20240531	8540	-42.27	20240213	4635	6.36	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	1052	N	N
51	20240620	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4945	75	2	1.54	8913342605	1776348	298.20	4870	5230	4860	6330	3410	4870	5017.87	16.56	0	-203688	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10942	-1648.33	0.50	12	0.80	-3.00	9861.00	8540	20240213	-42.10	4635	20240531	6.69	8540	-42.10	20240213	4635	6.69	20240531	8540	-42.10	20240213	4635	6.69	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	3093	N	N
52	20240620	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4940	70	2	1.44	8687722230	1730593	290.52	4870	5230	4860	6330	3410	4870	5020.17	16.56	0	-208199	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10931	-1646.67	0.50	12	0.78	-3.00	9861.00	8540	20240213	-42.15	4635	20240531	6.58	8540	-42.15	20240213	4635	6.58	20240531	8540	-42.15	20240213	4635	6.58	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	3093	N	N
53	20240620	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4935	65	2	1.33	8296398790	1651230	277.20	4870	5230	4860	6330	3410	4870	5024.47	16.56	0	-212395	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10920	-1645.00	0.50	12	0.75	-3.00	9861.00	8540	20240213	-42.21	4635	20240531	6.47	8540	-42.21	20240213	4635	6.47	20240531	8540	-42.21	20240213	4635	6.47	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	3093	N	N
54	20240620	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	45	2	0.92	7986483810	1588409	266.65	4870	5230	4860	6330	3410	4870	5028.08	16.56	0	-202688	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10876	-1638.33	0.50	12	0.72	-3.00	9861.00	8540	20240213	-42.45	4635	20240531	6.04	8540	-42.45	20240213	4635	6.04	20240531	8540	-42.45	20240213	4635	6.04	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	3093	N	N
55	20240620	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4945	75	2	1.54	952680315	194336	32.62	4870	4945	4860	6330	3410	4870	4902.40	16.56	0	82931	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10942	-1648.33	0.50	12	0.09	-3.00	9861.00	8540	20240213	-42.10	4635	20240531	6.69	8540	-42.10	20240213	4635	6.69	20240531	8540	-42.10	20240213	4635	6.69	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	3093	N	N
56	20240620	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4920	50	2	1.03	579458155	118561	19.90	4870	4925	4860	6330	3410	4870	4887.57	16.56	0	27868	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10887	-1640.00	0.50	12	0.05	-3.00	9861.00	8540	20240213	-42.39	4635	20240531	6.15	8540	-42.39	20240213	4635	6.15	20240531	8540	-42.39	20240213	4635	6.15	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	3093	N	N
57	20240620	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4870	0	3	0.00	55143375	11323	1.90	4870	4875	4865	6330	3410	4870	4870.04	16.56	0	-1340	5056	4962	4916	4822	4776	4940	4800	6205	1460	2500	3600	5	1	221277902	10776	-1623.33	0.49	12	0.01	-3.00	9861.00	8540	20240213	-42.97	4635	20240531	5.07	8540	-42.97	20240213	4635	5.07	20240531	8540	-42.97	20240213	4635	5.07	20240531	1.08	N	001740	2500	6204 억	36643879	N	N	3093	N	N
58	20240619	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4870	-130	5	-2.60	2915415180	593793	38.75	5000	5010	4870	6500	3500	5000	4909.82	16.62	0	-282560	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	5	1	221277902	10776	-1623.33	0.49	12	0.27	-3.00	9861.00	8540	20240213	-42.97	4635	20240531	5.07	8540	-42.97	20240213	4635	5.07	20240531	8540	-42.97	20240213	4635	5.07	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3093	N	N
59	20240619	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4875	-125	5	-2.50	2655200535	540387	35.27	5000	5010	4870	6500	3500	5000	4913.52	16.62	0	-263947	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	5	1	221277902	10787	-1625.00	0.49	12	0.24	-3.00	9861.00	8540	20240213	-42.92	4635	20240531	5.18	8540	-42.92	20240213	4635	5.18	20240531	8540	-42.92	20240213	4635	5.18	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3184	N	N
60	20240619	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	-115	5	-2.30	2360953480	480052	31.33	5000	5010	4870	6500	3500	5000	4918.12	16.62	0	-232750	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	5	1	221277902	10809	-1628.33	0.50	12	0.22	-3.00	9861.00	8540	20240213	-42.80	4635	20240531	5.39	8540	-42.80	20240213	4635	5.39	20240531	8540	-42.80	20240213	4635	5.39	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3184	N	N
61	20240619	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-110	5	-2.20	2075172970	421455	27.51	5000	5010	4870	6500	3500	5000	4923.83	16.62	0	-199337	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	5	1	221277902	10820	-1630.00	0.50	12	0.19	-3.00	9861.00	8540	20240213	-42.74	4635	20240531	5.50	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3184	N	N
62	20240619	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4895	-105	5	-2.10	1891562985	383878	25.05	5000	5010	4870	6500	3500	5000	4927.51	16.62	0	-187198	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	5	1	221277902	10832	-1631.67	0.50	12	0.17	-3.00	9861.00	8540	20240213	-42.68	4635	20240531	5.61	8540	-42.68	20240213	4635	5.61	20240531	8540	-42.68	20240213	4635	5.61	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3184	N	N
63	20240619	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4875	-125	5	-2.50	1615844520	327402	21.37	5000	5010	4875	6500	3500	5000	4935.35	16.62	0	-168866	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	5	1	221277902	10787	-1625.00	0.49	12	0.15	-3.00	9861.00	8540	20240213	-42.92	4635	20240531	5.18	8540	-42.92	20240213	4635	5.18	20240531	8540	-42.92	20240213	4635	5.18	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3184	N	N
64	20240619	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4940	-60	5	-1.20	724734815	146088	9.53	5000	5010	4925	6500	3500	5000	4960.95	16.62	0	-57090	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	5	1	221277902	10931	-1646.67	0.50	12	0.07	-3.00	9861.00	8540	20240213	-42.15	4635	20240531	6.58	8540	-42.15	20240213	4635	6.58	20240531	8540	-42.15	20240213	4635	6.58	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3184	N	N
65	20240619	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	0	3	0.00	128376330	25664	1.67	5000	5010	4965	6500	3500	5000	5002.19	16.62	0	-6262	5120	5060	4980	4920	4840	5090	4950	6205	1500	2500	3700	10	1	221277902	11064	-1666.67	0.51	12	0.01	-3.00	9861.00	8540	20240213	-41.45	4635	20240531	7.87	8540	-41.45	20240213	4635	7.87	20240531	8540	-41.45	20240213	4635	7.87	20240531	1.08	N	001740	2500	6204 억	36770036	N	N	3184	N	N
66	20240618	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	95	2	1.94	7466808030	1503356	329.31	4960	5040	4900	6370	3435	4905	4966.75	16.62	0	10325	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	10	1	221277902	11064	-1666.67	0.51	12	0.68	-3.00	9861.00	8540	20240213	-41.45	4635	20240531	7.87	8540	-41.45	20240213	4635	7.87	20240531	8540	-41.45	20240213	4635	7.87	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	3184	N	N
67	20240618	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4985	80	2	1.63	6923809110	1394681	305.50	4960	5040	4900	6370	3435	4905	4964.44	16.62	0	13811	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	5	1	221277902	11031	-1661.67	0.51	12	0.63	-3.00	9861.00	8540	20240213	-41.63	4635	20240531	7.55	8540	-41.63	20240213	4635	7.55	20240531	8540	-41.63	20240213	4635	7.55	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	7559	N	N
68	20240618	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	90	2	1.83	6190027050	1247370	273.23	4960	5040	4900	6370	3435	4905	4962.46	16.62	0	35840	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	5	1	221277902	11053	-1665.00	0.51	12	0.56	-3.00	9861.00	8540	20240213	-41.51	4635	20240531	7.77	8540	-41.51	20240213	4635	7.77	20240531	8540	-41.51	20240213	4635	7.77	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	7559	N	N
69	20240618	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	85	2	1.73	5137557675	1037375	227.23	4960	5030	4900	6370	3435	4905	4952.46	16.62	0	28022	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	5	1	221277902	11042	-1663.33	0.51	12	0.47	-3.00	9861.00	8540	20240213	-41.57	4635	20240531	7.66	8540	-41.57	20240213	4635	7.66	20240531	8540	-41.57	20240213	4635	7.66	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	7559	N	N
70	20240618	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	85	2	1.73	4801912395	970106	212.50	4960	5030	4900	6370	3435	4905	4949.88	16.62	0	30104	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	5	1	221277902	11042	-1663.33	0.51	12	0.44	-3.00	9861.00	8540	20240213	-41.57	4635	20240531	7.66	8540	-41.57	20240213	4635	7.66	20240531	8540	-41.57	20240213	4635	7.66	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	7559	N	N
71	20240618	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4945	40	2	0.82	4145031055	838151	183.60	4960	5030	4900	6370	3435	4905	4945.45	16.62	0	-7704	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	5	1	221277902	10942	-1648.33	0.50	12	0.38	-3.00	9861.00	8540	20240213	-42.10	4635	20240531	6.69	8540	-42.10	20240213	4635	6.69	20240531	8540	-42.10	20240213	4635	6.69	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	7559	N	N
72	20240618	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4950	45	2	0.92	3211510140	649721	142.32	4960	5030	4900	6370	3435	4905	4942.91	16.62	0	-86553	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	5	1	221277902	10953	-1650.00	0.50	12	0.29	-3.00	9861.00	8540	20240213	-42.04	4635	20240531	6.80	8540	-42.04	20240213	4635	6.80	20240531	8540	-42.04	20240213	4635	6.80	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	7559	N	N
73	20240618	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	90	2	1.83	752736840	150974	33.07	4960	5030	4960	6370	3435	4905	4985.87	16.62	0	27799	4955	4930	4895	4870	4835	4942	4882	6205	1465	2500	3620	5	1	221277902	11053	-1665.00	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.51	4635	20240531	7.77	8540	-41.51	20240213	4635	7.77	20240531	8540	-41.51	20240213	4635	7.77	20240531	1.08	N	001740	2500	6204 억	36786465	N	N	7559	N	N
74	20240617	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4905	15	2	0.31	2199138065	449845	64.16	4890	4920	4860	6350	3425	4890	4888.66	16.65	0	-25851	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10854	-1635.00	0.50	12	0.20	-3.00	9861.00	8540	20240213	-42.56	4635	20240531	5.83	8540	-42.56	20240213	4635	5.83	20240531	8540	-42.56	20240213	4635	5.83	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	7559	N	N
75	20240617	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4880	-10	5	-0.20	1780150225	364328	51.96	4890	4920	4860	6350	3425	4890	4886.12	16.65	0	-26548	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10798	-1626.67	0.49	12	0.16	-3.00	9861.00	8540	20240213	-42.86	4635	20240531	5.29	8540	-42.86	20240213	4635	5.29	20240531	8540	-42.86	20240213	4635	5.29	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	19018	N	N
76	20240617	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4895	5	2	0.10	1426759695	291981	41.65	4890	4920	4860	6350	3425	4890	4886.48	16.65	0	-24948	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10832	-1631.67	0.50	12	0.13	-3.00	9861.00	8540	20240213	-42.68	4635	20240531	5.61	8540	-42.68	20240213	4635	5.61	20240531	8540	-42.68	20240213	4635	5.61	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	19018	N	N
77	20240617	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	-5	5	-0.10	1204174195	246482	35.16	4890	4920	4860	6350	3425	4890	4885.44	16.65	0	-33683	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10809	-1628.33	0.50	12	0.11	-3.00	9861.00	8540	20240213	-42.80	4635	20240531	5.39	8540	-42.80	20240213	4635	5.39	20240531	8540	-42.80	20240213	4635	5.39	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	19018	N	N
78	20240617	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	-5	5	-0.10	836594900	171013	24.39	4890	4920	4860	6350	3425	4890	4892.00	16.65	0	-10839	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10809	-1628.33	0.50	12	0.08	-3.00	9861.00	8540	20240213	-42.80	4635	20240531	5.39	8540	-42.80	20240213	4635	5.39	20240531	8540	-42.80	20240213	4635	5.39	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	19018	N	N
79	20240617	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	10	2	0.20	658657500	134589	19.20	4890	4920	4860	6350	3425	4890	4893.84	16.65	0	-8620	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10843	-1633.33	0.50	12	0.06	-3.00	9861.00	8540	20240213	-42.62	4635	20240531	5.72	8540	-42.62	20240213	4635	5.72	20240531	8540	-42.62	20240213	4635	5.72	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	19018	N	N
80	20240617	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	0	3	0.00	464490085	94889	13.53	4890	4920	4860	6350	3425	4890	4895.09	16.65	0	-1711	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10820	-1630.00	0.50	12	0.04	-3.00	9861.00	8540	20240213	-42.74	4635	20240531	5.50	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	19018	N	N
81	20240617	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4870	-20	5	-0.41	56462170	11555	1.65	4890	4890	4860	6350	3425	4890	4886.38	16.65	0	-4256	4986	4937	4866	4817	4746	4962	4842	6205	1460	2500	3610	5	1	221277902	10776	-1623.33	0.49	12	0.01	-3.00	9861.00	8540	20240213	-42.97	4635	20240531	5.07	8540	-42.97	20240213	4635	5.07	20240531	8540	-42.97	20240213	4635	5.07	20240531	0.98	N	001740	2500	6204 억	36851507	N	N	19018	N	N
82	20240614	160118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	75	2	1.56	3411656675	700519	66.00	4810	4915	4795	6250	3375	4815	4870.18	16.67	0	28277	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10820	-1630.00	0.50	12	0.32	-3.00	9861.00	8540	20240213	-42.74	4635	20240531	5.50	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	19018	N	N
83	20240614	150118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	70	2	1.45	2677745705	550450	51.86	4810	4915	4795	6250	3375	4815	4864.65	16.67	0	3888	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10809	-1628.33	0.50	12	0.25	-3.00	9861.00	8540	20240213	-42.80	4635	20240531	5.39	8540	-42.80	20240213	4635	5.39	20240531	8540	-42.80	20240213	4635	5.39	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	8071	N	N
84	20240614	140118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4880	65	2	1.35	1901802935	391892	36.92	4810	4895	4795	6250	3375	4815	4852.88	16.67	0	-8019	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10798	-1626.67	0.49	12	0.18	-3.00	9861.00	8540	20240213	-42.86	4635	20240531	5.29	8540	-42.86	20240213	4635	5.29	20240531	8540	-42.86	20240213	4635	5.29	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	8071	N	N
85	20240614	130119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4880	65	2	1.35	1476590200	304685	28.71	4810	4890	4795	6250	3375	4815	4846.28	16.67	0	6279	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10798	-1626.67	0.49	12	0.14	-3.00	9861.00	8540	20240213	-42.86	4635	20240531	5.29	8540	-42.86	20240213	4635	5.29	20240531	8540	-42.86	20240213	4635	5.29	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	8071	N	N
86	20240614	120119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4860	45	2	0.93	1045258275	216181	20.37	4810	4860	4795	6250	3375	4815	4835.11	16.67	0	13485	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10754	-1620.00	0.49	12	0.10	-3.00	9861.00	8540	20240213	-43.09	4635	20240531	4.85	8540	-43.09	20240213	4635	4.85	20240531	8540	-43.09	20240213	4635	4.85	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	8071	N	N
87	20240614	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4850	35	2	0.73	861305895	178256	16.79	4810	4860	4795	6250	3375	4815	4831.85	16.67	0	6443	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10732	-1616.67	0.49	12	0.08	-3.00	9861.00	8540	20240213	-43.21	4635	20240531	4.64	8540	-43.21	20240213	4635	4.64	20240531	8540	-43.21	20240213	4635	4.64	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	8071	N	N
88	20240614	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4830	15	2	0.31	473380105	98163	9.25	4810	4860	4795	6250	3375	4815	4822.39	16.67	0	-12196	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10688	-1610.00	0.49	12	0.04	-3.00	9861.00	8540	20240213	-43.44	4635	20240531	4.21	8540	-43.44	20240213	4635	4.21	20240531	8540	-43.44	20240213	4635	4.21	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	8071	N	N
89	20240614	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4805	-10	5	-0.21	78627760	16370	1.54	4810	4815	4795	6250	3375	4815	4803.16	16.67	0	-10730	4925	4870	4820	4765	4715	4897	4792	6205	1435	2500	3560	5	1	221277902	10632	-1601.67	0.49	12	0.01	-3.00	9861.00	8540	20240213	-43.74	4635	20240531	3.67	8540	-43.74	20240213	4635	3.67	20240531	8540	-43.74	20240213	4635	3.67	20240531	0.99	N	001740	2500	6204 억	36882136	N	N	8071	N	N
90	20240613	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4815	50	2	1.05	5116754490	1060439	235.73	4770	4875	4770	6190	3340	4765	4825.14	16.65	0	-26828	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10655	-1605.00	0.49	12	0.48	-3.00	9861.00	8540	20240213	-43.62	4635	20240531	3.88	8540	-43.62	20240213	4635	3.88	20240531	8540	-43.62	20240213	4635	3.88	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	7661	N	N
91	20240613	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4835	70	2	1.47	3007496565	622711	138.43	4770	4875	4770	6190	3340	4765	4829.68	16.65	0	-7533	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10699	-1611.67	0.49	12	0.28	-3.00	9861.00	8540	20240213	-43.38	4635	20240531	4.31	8540	-43.38	20240213	4635	4.31	20240531	8540	-43.38	20240213	4635	4.31	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	266	N	N
92	20240613	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4840	75	2	1.57	2527949485	523748	116.43	4770	4875	4770	6190	3340	4765	4826.65	16.65	0	-16102	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10710	-1613.33	0.49	12	0.24	-3.00	9861.00	8540	20240213	-43.33	4635	20240531	4.42	8540	-43.33	20240213	4635	4.42	20240531	8540	-43.33	20240213	4635	4.42	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	266	N	N
93	20240613	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4830	65	2	1.36	2126700065	440878	98.01	4770	4875	4770	6190	3340	4765	4823.78	16.65	0	-34960	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10688	-1610.00	0.49	12	0.20	-3.00	9861.00	8540	20240213	-43.44	4635	20240531	4.21	8540	-43.44	20240213	4635	4.21	20240531	8540	-43.44	20240213	4635	4.21	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	266	N	N
94	20240613	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4805	40	2	0.84	1863018495	386096	85.83	4770	4875	4770	6190	3340	4765	4825.27	16.65	0	-47205	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10632	-1601.67	0.49	12	0.17	-3.00	9861.00	8540	20240213	-43.74	4635	20240531	3.67	8540	-43.74	20240213	4635	3.67	20240531	8540	-43.74	20240213	4635	3.67	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	266	N	N
95	20240613	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4835	70	2	1.47	1174869005	242995	54.02	4770	4875	4770	6190	3340	4765	4834.95	16.65	0	23136	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10699	-1611.67	0.49	12	0.11	-3.00	9861.00	8540	20240213	-43.38	4635	20240531	4.31	8540	-43.38	20240213	4635	4.31	20240531	8540	-43.38	20240213	4635	4.31	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	266	N	N
96	20240613	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4865	100	2	2.10	641949945	133064	29.58	4770	4865	4770	6190	3340	4765	4824.37	16.65	0	31172	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10765	-1621.67	0.49	12	0.06	-3.00	9861.00	8540	20240213	-43.03	4635	20240531	4.96	8540	-43.03	20240213	4635	4.96	20240531	8540	-43.03	20240213	4635	4.96	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	266	N	N
97	20240613	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4805	40	2	0.84	39039705	8170	1.82	4770	4815	4770	6190	3340	4765	4778.42	16.65	0	58	4861	4812	4766	4717	4671	4837	4742	6205	1425	2500	3520	5	1	221277902	10632	-1601.67	0.49	12	0.00	-3.00	9861.00	8540	20240213	-43.74	4635	20240531	3.67	8540	-43.74	20240213	4635	3.67	20240531	8540	-43.74	20240213	4635	3.67	20240531	0.97	N	001740	2500	6204 억	36850393	N	N	266	N	N
98	20240612	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4765	-10	5	-0.21	2111906270	443987	54.52	4760	4815	4720	6200	3345	4775	4756.54	16.67	0	-21194	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10544	-1588.33	0.48	12	0.20	-3.00	9861.00	8540	20240213	-44.20	4635	20240531	2.80	8540	-44.20	20240213	4635	2.80	20240531	8540	-44.20	20240213	4635	2.80	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	266	N	N
99	20240612	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4740	-35	5	-0.73	1864198665	391972	48.13	4760	4815	4720	6200	3345	4775	4755.95	16.67	0	-28204	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10489	-1580.00	0.48	12	0.18	-3.00	9861.00	8540	20240213	-44.50	4635	20240531	2.27	8540	-44.50	20240213	4635	2.27	20240531	8540	-44.50	20240213	4635	2.27	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	202	N	N
100	20240612	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4755	-20	5	-0.42	1621030575	340753	41.84	4760	4815	4720	6200	3345	4775	4757.20	16.67	0	-29199	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10522	-1585.00	0.48	12	0.15	-3.00	9861.00	8540	20240213	-44.32	4635	20240531	2.59	8540	-44.32	20240213	4635	2.59	20240531	8540	-44.32	20240213	4635	2.59	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	202	N	N
101	20240612	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4735	-40	5	-0.84	1409770990	296176	36.37	4760	4815	4720	6200	3345	4775	4759.91	16.67	0	-27295	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10478	-1578.33	0.48	12	0.13	-3.00	9861.00	8540	20240213	-44.56	4635	20240531	2.16	8540	-44.56	20240213	4635	2.16	20240531	8540	-44.56	20240213	4635	2.16	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	202	N	N
102	20240612	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4745	-30	5	-0.63	1095153210	229744	28.21	4760	4815	4720	6200	3345	4775	4766.84	16.67	0	-23411	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10500	-1581.67	0.48	12	0.10	-3.00	9861.00	8540	20240213	-44.44	4635	20240531	2.37	8540	-44.44	20240213	4635	2.37	20240531	8540	-44.44	20240213	4635	2.37	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	202	N	N
103	20240612	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4785	10	2	0.21	894210720	187533	23.03	4760	4815	4720	6200	3345	4775	4768.28	16.67	0	-20818	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10588	-1595.00	0.49	12	0.08	-3.00	9861.00	8540	20240213	-43.97	4635	20240531	3.24	8540	-43.97	20240213	4635	3.24	20240531	8540	-43.97	20240213	4635	3.24	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	202	N	N
104	20240612	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4785	10	2	0.21	647836245	136152	16.72	4760	4800	4720	6200	3345	4775	4758.18	16.67	0	-25308	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10588	-1595.00	0.49	12	0.06	-3.00	9861.00	8540	20240213	-43.97	4635	20240531	3.24	8540	-43.97	20240213	4635	3.24	20240531	8540	-43.97	20240213	4635	3.24	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	202	N	N
105	20240612	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4770	-5	5	-0.10	37606995	7898	0.97	4760	4780	4760	6200	3345	4775	4761.58	16.67	0	-2223	4965	4870	4815	4720	4665	4842	4692	6205	1425	2500	3530	5	1	221277902	10555	-1590.00	0.48	12	0.00	-3.00	9861.00	8540	20240213	-44.15	4635	20240531	2.91	8540	-44.15	20240213	4635	2.91	20240531	8540	-44.15	20240213	4635	2.91	20240531	0.97	N	001740	2500	6204 억	36885849	N	N	202	N	N
106	20240610	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4875	-35	5	-0.71	1524927005	312394	84.83	4880	4915	4845	6380	3440	4910	4881.44	16.70	0	10649	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10787	-1625.00	0.49	12	0.14	-3.00	9861.00	8540	20240213	-42.92	4615	20230602	5.63	8540	-42.92	20240213	4635	5.18	20240531	8540	-42.92	20240213	4635	5.18	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	619	N	N
107	20240610	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4905	-5	5	-0.10	1296616195	265657	72.14	4880	4915	4845	6380	3440	4910	4880.79	16.70	0	26051	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10854	-1635.00	0.50	12	0.12	-3.00	9861.00	8540	20240213	-42.56	4615	20230602	6.28	8540	-42.56	20240213	4635	5.83	20240531	8540	-42.56	20240213	4635	5.83	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	313	N	N
108	20240610	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-20	5	-0.41	1109146070	227439	61.76	4880	4910	4845	6380	3440	4910	4876.67	16.70	0	23157	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10820	-1630.00	0.50	12	0.10	-3.00	9861.00	8540	20240213	-42.74	4615	20230602	5.96	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	313	N	N
109	20240610	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-20	5	-0.41	991466285	203366	55.22	4880	4910	4845	6380	3440	4910	4875.28	16.70	0	27351	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10820	-1630.00	0.50	12	0.09	-3.00	9861.00	8540	20240213	-42.74	4615	20230602	5.96	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	313	N	N
110	20240610	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-20	5	-0.41	913020400	187325	50.87	4880	4910	4845	6380	3440	4910	4873.99	16.70	0	29542	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10820	-1630.00	0.50	12	0.08	-3.00	9861.00	8540	20240213	-42.74	4615	20230602	5.96	8540	-42.74	20240213	4635	5.50	20240531	8540	-42.74	20240213	4635	5.50	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	313	N	N
111	20240610	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4910	0	3	0.00	808232165	165942	45.06	4880	4910	4845	6380	3440	4910	4870.57	16.70	0	27362	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10865	-1636.67	0.50	12	0.07	-3.00	9861.00	8540	20240213	-42.51	4615	20230602	6.39	8540	-42.51	20240213	4635	5.93	20240531	8540	-42.51	20240213	4635	5.93	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	313	N	N
112	20240610	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	-10	5	-0.20	689189395	141633	38.46	4880	4910	4845	6380	3440	4910	4866.02	16.70	0	21540	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10843	-1633.33	0.50	12	0.06	-3.00	9861.00	8540	20240213	-42.62	4615	20230602	6.18	8540	-42.62	20240213	4635	5.72	20240531	8540	-42.62	20240213	4635	5.72	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	313	N	N
113	20240610	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4850	-60	5	-1.22	110502330	22690	6.16	4880	4895	4850	6380	3440	4910	4870.05	16.70	0	-7900	4996	4952	4916	4872	4836	4935	4855	6205	1470	2500	3630	5	1	221277902	10732	-1616.67	0.49	12	0.01	-3.00	9861.00	8540	20240213	-43.21	4615	20230602	5.09	8540	-43.21	20240213	4635	4.64	20240531	8540	-43.21	20240213	4635	4.64	20240531	0.98	N	001740	2500	6204 억	36963000	N	N	313	N	N
114	20240607	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4910	-15	5	-0.30	1808271270	367791	64.87	4930	4960	4880	6400	3450	4925	4916.58	16.74	0	-75595	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10865	-1636.67	0.50	12	0.17	-3.00	9861.00	8540	20240213	-42.51	4615	20230602	6.39	8540	-42.51	20240213	4635	5.93	20240531	8540	-42.51	20240213	4635	5.93	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	313	N	N
115	20240607	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	-10	5	-0.20	1696449630	345034	60.85	4930	4960	4880	6400	3450	4925	4916.76	16.74	0	-75780	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10876	-1638.33	0.50	12	0.16	-3.00	9861.00	8540	20240213	-42.45	4615	20230602	6.50	8540	-42.45	20240213	4635	6.04	20240531	8540	-42.45	20240213	4635	6.04	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	127	N	N
116	20240607	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	-10	5	-0.20	1487476360	302530	53.36	4930	4960	4880	6400	3450	4925	4916.79	16.74	0	-69243	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10876	-1638.33	0.50	12	0.14	-3.00	9861.00	8540	20240213	-42.45	4615	20230602	6.50	8540	-42.45	20240213	4635	6.04	20240531	8540	-42.45	20240213	4635	6.04	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	127	N	N
117	20240607	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	-10	5	-0.20	1286799380	261833	46.18	4930	4960	4880	6400	3450	4925	4914.58	16.74	0	-63366	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10876	-1638.33	0.50	12	0.12	-3.00	9861.00	8540	20240213	-42.45	4615	20230602	6.50	8540	-42.45	20240213	4635	6.04	20240531	8540	-42.45	20240213	4635	6.04	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	127	N	N
118	20240607	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4895	-30	5	-0.61	1179505435	239999	42.33	4930	4960	4880	6400	3450	4925	4914.63	16.74	0	-63276	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10832	-1631.67	0.50	12	0.11	-3.00	9861.00	8540	20240213	-42.68	4615	20230602	6.07	8540	-42.68	20240213	4635	5.61	20240531	8540	-42.68	20240213	4635	5.61	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	127	N	N
119	20240607	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4910	-15	5	-0.30	851769680	173042	30.52	4930	4960	4880	6400	3450	4925	4922.33	16.74	0	-50422	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10865	-1636.67	0.50	12	0.08	-3.00	9861.00	8540	20240213	-42.51	4615	20230602	6.39	8540	-42.51	20240213	4635	5.93	20240531	8540	-42.51	20240213	4635	5.93	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	127	N	N
120	20240607	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4925	0	3	0.00	537326520	109040	19.23	4930	4960	4880	6400	3450	4925	4927.79	16.74	0	-36351	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10898	-1641.67	0.50	12	0.05	-3.00	9861.00	8540	20240213	-42.33	4615	20230602	6.72	8540	-42.33	20240213	4635	6.26	20240531	8540	-42.33	20240213	4635	6.26	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	127	N	N
121	20240607	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4925	0	3	0.00	171911150	34982	6.17	4930	4935	4880	6400	3450	4925	4914.27	16.74	0	-28413	5068	4996	4958	4886	4848	4977	4867	6205	1475	2500	3640	5	1	221277902	10898	-1641.67	0.50	12	0.02	-3.00	9861.00	8540	20240213	-42.33	4615	20230602	6.72	8540	-42.33	20240213	4635	6.26	20240531	8540	-42.33	20240213	4635	6.26	20240531	0.98	N	001740	2500	6204 억	37038460	N	N	127	N	N
122	20240605	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4925	-75	5	-1.50	2790764165	564158	87.49	5000	5030	4920	6500	3500	5000	4946.93	16.74	0	-23960	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	5	1	221277902	10898	-1641.67	0.50	12	0.25	-3.00	9861.00	8540	20240213	-42.33	4615	20230602	6.72	8540	-42.33	20240213	4635	6.26	20240531	8540	-42.33	20240213	4635	6.26	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	127	N	N
123	20240605	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4930	-70	5	-1.40	2350728720	474873	73.64	5000	5030	4920	6500	3500	5000	4950.23	16.74	0	-27759	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	5	1	221277902	10909	-1643.33	0.50	12	0.21	-3.00	9861.00	8540	20240213	-42.27	4615	20230602	6.83	8540	-42.27	20240213	4635	6.36	20240531	8540	-42.27	20240213	4635	6.36	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	49	N	N
124	20240605	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4945	-55	5	-1.10	1916272280	386854	59.99	5000	5030	4920	6500	3500	5000	4953.48	16.74	0	-19170	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	5	1	221277902	10942	-1648.33	0.50	12	0.17	-3.00	9861.00	8540	20240213	-42.10	4615	20230602	7.15	8540	-42.10	20240213	4635	6.69	20240531	8540	-42.10	20240213	4635	6.69	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	49	N	N
125	20240605	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4955	-45	5	-0.90	1613784025	325686	50.51	5000	5030	4920	6500	3500	5000	4955.03	16.74	0	-23226	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	5	1	221277902	10964	-1651.67	0.50	12	0.15	-3.00	9861.00	8540	20240213	-41.98	4615	20230602	7.37	8540	-41.98	20240213	4635	6.90	20240531	8540	-41.98	20240213	4635	6.90	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	49	N	N
126	20240605	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4960	-40	5	-0.80	1449288930	292496	45.36	5000	5030	4920	6500	3500	5000	4954.90	16.74	0	-24529	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	5	1	221277902	10975	-1653.33	0.50	12	0.13	-3.00	9861.00	8540	20240213	-41.92	4615	20230602	7.48	8540	-41.92	20240213	4635	7.01	20240531	8540	-41.92	20240213	4635	7.01	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	49	N	N
127	20240605	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4985	-15	5	-0.30	1317958715	266060	41.26	5000	5030	4920	6500	3500	5000	4953.61	16.74	0	-19823	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	5	1	221277902	11031	-1661.67	0.51	12	0.12	-3.00	9861.00	8540	20240213	-41.63	4615	20230602	8.02	8540	-41.63	20240213	4635	7.55	20240531	8540	-41.63	20240213	4635	7.55	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	49	N	N
128	20240605	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4955	-45	5	-0.90	1095393030	221244	34.31	5000	5030	4920	6500	3500	5000	4951.06	16.74	0	-27499	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	5	1	221277902	10964	-1651.67	0.50	12	0.10	-3.00	9861.00	8540	20240213	-41.98	4615	20230602	7.37	8540	-41.98	20240213	4635	6.90	20240531	8540	-41.98	20240213	4635	6.90	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	49	N	N
129	20240605	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	10	2	0.20	25358540	5072	0.79	5000	5010	4995	6500	3500	5000	4999.71	16.74	0	-645	5190	5095	5045	4950	4900	5070	4925	6205	1500	2500	3700	10	1	221277902	11086	-1670.00	0.51	12	0.00	-3.00	9861.00	8540	20240213	-41.33	4615	20230602	8.56	8540	-41.33	20240213	4635	8.09	20240531	8540	-41.33	20240213	4635	8.09	20240531	1.01	N	001740	2500	6204 억	37051751	N	N	49	N	N
130	20240604	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	-110	5	-2.15	3234004610	639237	54.58	5100	5140	4995	6640	3580	5110	5059.26	16.77	0	-74144	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11064	-1666.67	0.51	12	0.29	-3.00	9861.00	8540	20240213	-41.45	4615	20230602	8.34	8540	-41.45	20240213	4635	7.87	20240531	8540	-41.45	20240213	4635	7.87	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	49	N	N
131	20240604	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-100	5	-1.96	3002159830	592914	50.63	5100	5140	4995	6640	3580	5110	5063.40	16.77	0	-66334	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11086	-1670.00	0.51	12	0.27	-3.00	9861.00	8540	20240213	-41.33	4615	20230602	8.56	8540	-41.33	20240213	4635	8.09	20240531	8540	-41.33	20240213	4635	8.09	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	6	N	N
132	20240604	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-60	5	-1.17	2371348640	467243	39.90	5100	5140	5030	6640	3580	5110	5075.19	16.77	0	-34941	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11175	-1683.33	0.51	12	0.21	-3.00	9861.00	8540	20240213	-40.87	4615	20230602	9.43	8540	-40.87	20240213	4635	8.95	20240531	8540	-40.87	20240213	4635	8.95	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	6	N	N
133	20240604	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-60	5	-1.17	2223985650	438066	37.41	5100	5140	5030	6640	3580	5110	5076.83	16.77	0	-33579	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11175	-1683.33	0.51	12	0.20	-3.00	9861.00	8540	20240213	-40.87	4615	20230602	9.43	8540	-40.87	20240213	4635	8.95	20240531	8540	-40.87	20240213	4635	8.95	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	6	N	N
134	20240604	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	-40	5	-0.78	2077051040	409047	34.93	5100	5140	5030	6640	3580	5110	5077.78	16.77	0	-31288	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11219	-1690.00	0.51	12	0.18	-3.00	9861.00	8540	20240213	-40.63	4615	20230602	9.86	8540	-40.63	20240213	4635	9.39	20240531	8540	-40.63	20240213	4635	9.39	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	6	N	N
135	20240604	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-50	5	-0.98	1611891600	316884	27.06	5100	5140	5040	6640	3580	5110	5086.69	16.77	0	-16066	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11197	-1686.67	0.51	12	0.14	-3.00	9861.00	8540	20240213	-40.75	4615	20230602	9.64	8540	-40.75	20240213	4635	9.17	20240531	8540	-40.75	20240213	4635	9.17	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	6	N	N
136	20240604	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	-30	5	-0.59	1126084030	220968	18.87	5100	5140	5050	6640	3580	5110	5096.14	16.77	0	12677	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11241	-1693.33	0.52	12	0.10	-3.00	9861.00	8540	20240213	-40.52	4615	20230602	10.08	8540	-40.52	20240213	4635	9.60	20240531	8540	-40.52	20240213	4635	9.60	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	6	N	N
137	20240604	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-50	5	-0.98	130152280	25582	2.18	5100	5100	5050	6640	3580	5110	5087.65	16.77	0	-19702	5256	5182	5096	5022	4936	5220	5060	6205	1530	2500	3780	10	1	221277902	11197	-1686.67	0.51	12	0.01	-3.00	9861.00	8540	20240213	-40.75	4615	20230602	9.64	8540	-40.75	20240213	4635	9.17	20240531	8540	-40.75	20240213	4635	9.17	20240531	0.92	N	001740	2500	6204 억	37114483	N	N	6	N	N
138	20240603	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	60	2	1.19	5951333040	1163242	26.44	5010	5170	5010	6560	3540	5050	5116.40	16.74	0	87539	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11307	-1703.33	0.52	12	0.53	-3.00	9861.00	8540	20240213	-40.16	4615	20230602	10.73	8540	-40.16	20240213	4635	10.25	20240531	8540	-40.16	20240213	4635	10.25	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	6	N	N
139	20240603	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	50	2	0.99	5628043900	1099967	25.01	5010	5170	5010	6560	3540	5050	5116.79	16.74	0	77514	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11285	-1700.00	0.52	12	0.50	-3.00	9861.00	8540	20240213	-40.28	4615	20230602	10.51	8540	-40.28	20240213	4635	10.03	20240531	8540	-40.28	20240213	4635	10.03	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	44	N	N
140	20240603	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	80	2	1.58	5251656870	1026417	23.33	5010	5170	5010	6560	3540	5050	5116.74	16.74	0	79595	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11352	-1710.00	0.52	12	0.46	-3.00	9861.00	8540	20240213	-39.93	4615	20230602	11.16	8540	-39.93	20240213	4635	10.68	20240531	8540	-39.93	20240213	4635	10.68	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	44	N	N
141	20240603	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	60	2	1.19	4608939250	901345	20.49	5010	5160	5010	6560	3540	5050	5113.67	16.74	0	85886	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11307	-1703.33	0.52	12	0.41	-3.00	9861.00	8540	20240213	-40.16	4615	20230602	10.73	8540	-40.16	20240213	4635	10.25	20240531	8540	-40.16	20240213	4635	10.25	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	44	N	N
142	20240603	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	90	2	1.78	4145713690	810905	18.43	5010	5160	5010	6560	3540	5050	5112.75	16.74	0	91019	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11374	-1713.33	0.52	12	0.37	-3.00	9861.00	8540	20240213	-39.81	4615	20230602	11.38	8540	-39.81	20240213	4635	10.90	20240531	8540	-39.81	20240213	4635	10.90	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	44	N	N
143	20240603	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	50	2	0.99	3498806230	684737	15.57	5010	5160	5010	6560	3540	5050	5110.04	16.74	0	53447	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11285	-1700.00	0.52	12	0.31	-3.00	9861.00	8540	20240213	-40.28	4615	20230602	10.51	8540	-40.28	20240213	4635	10.03	20240531	8540	-40.28	20240213	4635	10.03	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	44	N	N
144	20240603	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5120	70	2	1.39	2519315140	493565	11.22	5010	5160	5010	6560	3540	5050	5104.74	16.74	0	43651	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11329	-1706.67	0.52	12	0.22	-3.00	9861.00	8540	20240213	-40.05	4615	20230602	10.94	8540	-40.05	20240213	4635	10.46	20240531	8540	-40.05	20240213	4635	10.46	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	44	N	N
145	20240603	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-20	5	-0.40	190093680	37839	0.86	5010	5060	5010	6560	3540	5050	5020.84	16.74	0	-5782	5513	5281	4958	4726	4403	5397	4842	6205	1510	2500	3730	10	1	221277902	11130	-1676.67	0.51	12	0.02	-3.00	9861.00	8540	20240213	-41.10	4615	20230602	8.99	8540	-41.10	20240213	4635	8.52	20240531	8540	-41.10	20240213	4635	8.52	20240531	0.93	N	001740	2500	6204 억	37046021	N	N	44	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History