KissMeData/023530/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 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	20240628	160354	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	500	2	0.79	2658490400	41738	56.21	63400	64200	63300	81900	44100	63000	63694.85	8.67	0	1865	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	17963	10.30	0.19	12	0.15	6165.00	335728.00	92100	20240213	-31.05	62600	20240619	1.44	92100	-31.05	20240213	62600	1.44	20240619	92100	-31.05	20240213	62600	1.44	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	382	N	N
3	20240628	150355	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	500	2	0.79	2370266600	37199	50.09	63400	64200	63300	81900	44100	63000	63718.56	8.67	0	1842	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	17963	10.30	0.19	12	0.13	6165.00	335728.00	92100	20240213	-31.05	62600	20240619	1.44	92100	-31.05	20240213	62600	1.44	20240619	92100	-31.05	20240213	62600	1.44	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	267	N	N
4	20240628	140353	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63400	400	2	0.63	2016127700	31621	42.58	63400	64200	63300	81900	44100	63000	63759.14	8.67	0	2925	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	17935	10.28	0.19	12	0.11	6165.00	335728.00	92100	20240213	-31.16	62600	20240619	1.28	92100	-31.16	20240213	62600	1.28	20240619	92100	-31.16	20240213	62600	1.28	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	267	N	N
5	20240628	130354	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	800	2	1.27	1803922000	28290	38.10	63400	64200	63300	81900	44100	63000	63765.36	8.67	0	3628	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	18048	10.35	0.19	12	0.10	6165.00	335728.00	92100	20240213	-30.73	62600	20240619	1.92	92100	-30.73	20240213	62600	1.92	20240619	92100	-30.73	20240213	62600	1.92	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	267	N	N
6	20240628	120353	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	500	2	0.79	1595527000	25018	33.69	63400	64200	63300	81900	44100	63000	63775.16	8.67	0	3712	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	17963	10.30	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.05	62600	20240619	1.44	92100	-31.05	20240213	62600	1.44	20240619	92100	-31.05	20240213	62600	1.44	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	267	N	N
7	20240628	110349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	700	2	1.11	1321209900	20700	27.88	63400	64200	63300	81900	44100	63000	63826.57	8.67	0	5205	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	18020	10.33	0.19	12	0.07	6165.00	335728.00	92100	20240213	-30.84	62600	20240619	1.76	92100	-30.84	20240213	62600	1.76	20240619	92100	-30.84	20240213	62600	1.76	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	267	N	N
8	20240628	100347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	800	2	1.27	1106030200	17326	23.33	63400	64200	63300	81900	44100	63000	63836.44	8.67	0	5879	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	18048	10.35	0.19	12	0.06	6165.00	335728.00	92100	20240213	-30.73	62600	20240619	1.92	92100	-30.73	20240213	62600	1.92	20240619	92100	-30.73	20240213	62600	1.92	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	267	N	N
9	20240628	090348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	700	2	1.11	99157900	1561	2.10	63400	63700	63300	81900	44100	63000	63522.04	8.67	0	1046	64200	63600	63100	62500	62000	63350	62250	1414	18900	5000	47880	100	1	28288755	18020	10.33	0.19	12	0.01	6165.00	335728.00	92100	20240213	-30.84	62600	20240619	1.76	92100	-30.84	20240213	62600	1.76	20240619	92100	-30.84	20240213	62600	1.76	20240619	0.60	N	023530	5000	1414 억	2453027	N	N	267	N	N
10	20240627	160342	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63000	-700	5	-1.10	4658004500	73937	173.90	63300	63700	62600	82800	44600	63700	62999.64	8.73	0	-18133	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17822	10.22	0.19	12	0.26	6165.00	335728.00	92100	20240213	-31.60	62600	20240627	0.64	92100	-31.60	20240213	62600	0.64	20240627	92100	-31.60	20240213	62600	0.64	20240627	0.61	N	023530	5000	1414 억	2468664	N	N	267	N	N
11	20240627	150349	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63100	-600	5	-0.94	4293588300	68158	160.30	63300	63700	62600	82800	44600	63700	62994.63	8.73	0	-17483	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17850	10.24	0.19	12	0.24	6165.00	335728.00	92100	20240213	-31.49	62600	20240627	0.80	92100	-31.49	20240213	62600	0.80	20240627	92100	-31.49	20240213	62600	0.80	20240627	0.61	N	023530	5000	1414 억	2468664	N	N	69	N	N
12	20240627	140346	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63400	-300	5	-0.47	3587320300	57011	134.09	63300	63500	62600	82800	44600	63700	62923.30	8.73	0	-14207	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17935	10.28	0.19	12	0.20	6165.00	335728.00	92100	20240213	-31.16	62600	20240627	1.28	92100	-31.16	20240213	62600	1.28	20240627	92100	-31.16	20240213	62600	1.28	20240627	0.61	N	023530	5000	1414 억	2468664	N	N	69	N	N
13	20240627	130346	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62700	-1000	5	-1.57	3037348400	48283	113.56	63300	63500	62600	82800	44600	63700	62907.20	8.73	0	-11803	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17737	10.17	0.19	12	0.17	6165.00	335728.00	92100	20240213	-31.92	62600	20240627	0.16	92100	-31.92	20240213	62600	0.16	20240627	92100	-31.92	20240213	62600	0.16	20240627	0.61	N	023530	5000	1414 억	2468664	N	N	69	N	N
14	20240627	120348	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63000	-700	5	-1.10	2299785100	36535	85.93	63300	63500	62600	82800	44600	63700	62947.45	8.73	0	-10278	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17822	10.22	0.19	12	0.13	6165.00	335728.00	92100	20240213	-31.60	62600	20240627	0.64	92100	-31.60	20240213	62600	0.64	20240627	92100	-31.60	20240213	62600	0.64	20240627	0.61	N	023530	5000	1414 억	2468664	N	N	69	N	N
15	20240627	110347	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63200	-500	5	-0.78	1917813600	30471	71.67	63300	63500	62600	82800	44600	63700	62938.98	8.73	0	-9872	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17878	10.25	0.19	12	0.11	6165.00	335728.00	92100	20240213	-31.38	62600	20240627	0.96	92100	-31.38	20240213	62600	0.96	20240627	92100	-31.38	20240213	62600	0.96	20240627	0.61	N	023530	5000	1414 억	2468664	N	N	69	N	N
16	20240627	100346	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62800	-900	5	-1.41	1402089400	22281	52.40	63300	63500	62600	82800	44600	63700	62927.58	8.73	0	-11279	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17765	10.19	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.81	62600	20240627	0.32	92100	-31.81	20240213	62600	0.32	20240627	92100	-31.81	20240213	62600	0.32	20240627	0.61	N	023530	5000	1414 억	2468664	N	N	69	N	N
17	20240627	090346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	-700	5	-1.10	281016900	4451	10.47	63300	63500	62900	82800	44600	63700	63135.68	8.73	0	-2694	64433	64066	63733	63366	63033	63900	63200	1414	19100	5000	48410	100	1	28288755	17822	10.22	0.19	12	0.02	6165.00	335728.00	92100	20240213	-31.60	62600	20240619	0.64	92100	-31.60	20240213	62600	0.64	20240619	92100	-31.60	20240213	62600	0.64	20240619	0.61	N	023530	5000	1414 억	2468664	N	N	69	N	N
18	20240626	160346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	-500	5	-0.78	2695132200	42363	153.24	63900	64100	63400	83400	45000	64200	63619.88	8.77	0	-10926	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	18020	10.33	0.19	12	0.15	6165.00	335728.00	92100	20240213	-30.84	62600	20240619	1.76	92100	-30.84	20240213	62600	1.76	20240619	92100	-30.84	20240213	62600	1.76	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	69	N	N
19	20240626	150347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	-600	5	-0.93	2442663700	38396	138.89	63900	64100	63400	83400	45000	64200	63617.62	8.77	0	-10321	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	17992	10.32	0.19	12	0.14	6165.00	335728.00	92100	20240213	-30.94	62600	20240619	1.60	92100	-30.94	20240213	62600	1.60	20240619	92100	-30.94	20240213	62600	1.60	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	27	N	N
20	20240626	140346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	-600	5	-0.93	2204103600	34647	125.33	63900	64100	63400	83400	45000	64200	63615.95	8.77	0	-9059	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	17992	10.32	0.19	12	0.12	6165.00	335728.00	92100	20240213	-30.94	62600	20240619	1.60	92100	-30.94	20240213	62600	1.60	20240619	92100	-30.94	20240213	62600	1.60	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	27	N	N
21	20240626	130348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	-600	5	-0.93	1806078800	28386	102.68	63900	64100	63400	83400	45000	64200	63625.63	8.77	0	-6497	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	17992	10.32	0.19	12	0.10	6165.00	335728.00	92100	20240213	-30.94	62600	20240619	1.60	92100	-30.94	20240213	62600	1.60	20240619	92100	-30.94	20240213	62600	1.60	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	27	N	N
22	20240626	120346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	-700	5	-1.09	1568857500	24651	89.17	63900	64100	63400	83400	45000	64200	63642.69	8.77	0	-4932	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	17963	10.30	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.05	62600	20240619	1.44	92100	-31.05	20240213	62600	1.44	20240619	92100	-31.05	20240213	62600	1.44	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	27	N	N
23	20240626	110346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	-500	5	-0.78	1246692800	19594	70.88	63900	64100	63400	83400	45000	64200	63626.17	8.77	0	-3788	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	18020	10.33	0.19	12	0.07	6165.00	335728.00	92100	20240213	-30.84	62600	20240619	1.76	92100	-30.84	20240213	62600	1.76	20240619	92100	-30.84	20240213	62600	1.76	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	27	N	N
24	20240626	100346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	-600	5	-0.93	933974900	14678	53.09	63900	64100	63400	83400	45000	64200	63630.82	8.77	0	-3580	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	17992	10.32	0.19	12	0.05	6165.00	335728.00	92100	20240213	-30.94	62600	20240619	1.60	92100	-30.94	20240213	62600	1.60	20240619	92100	-30.94	20240213	62600	1.60	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	27	N	N
25	20240626	090346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	-400	5	-0.62	256641400	4026	14.56	63900	64100	63500	83400	45000	64200	63745.66	8.77	0	-2472	65133	64666	64333	63866	63533	64500	63700	1414	19200	5000	48790	100	1	28288755	18048	10.35	0.19	12	0.01	6165.00	335728.00	92100	20240213	-30.73	62600	20240619	1.92	92100	-30.73	20240213	62600	1.92	20240619	92100	-30.73	20240213	62600	1.92	20240619	0.59	N	023530	5000	1414 억	2479539	N	N	27	N	N
26	20240625	160345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64200	-100	5	-0.16	1778266800	27615	73.00	64600	64800	64000	83500	45100	64300	64396.13	8.78	-8925	-907	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18161	10.41	0.19	12	0.10	6165.00	335728.00	92100	20240213	-30.29	62600	20240619	2.56	92100	-30.29	20240213	62600	2.56	20240619	92100	-30.29	20240213	62600	2.56	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	27	N	N
27	20240625	150346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64300	0	3	0.00	1564608100	24292	64.22	64600	64800	64000	83500	45100	64300	64408.39	8.78	-8925	-767	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18190	10.43	0.19	12	0.09	6165.00	335728.00	92100	20240213	-30.18	62600	20240619	2.72	92100	-30.18	20240213	62600	2.72	20240619	92100	-30.18	20240213	62600	2.72	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	149	N	N
28	20240625	140346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64500	200	2	0.31	1207366100	18743	49.55	64600	64800	64000	83500	45100	64300	64416.94	8.78	-8925	-67	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18246	10.46	0.19	12	0.07	6165.00	335728.00	92100	20240213	-29.97	62600	20240619	3.04	92100	-29.97	20240213	62600	3.04	20240619	92100	-29.97	20240213	62600	3.04	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	149	N	N
29	20240625	130346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64400	100	2	0.16	1036056600	16086	42.53	64600	64800	64000	83500	45100	64300	64407.38	8.78	-8925	276	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18218	10.45	0.19	12	0.06	6165.00	335728.00	92100	20240213	-30.08	62600	20240619	2.88	92100	-30.08	20240213	62600	2.88	20240619	92100	-30.08	20240213	62600	2.88	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	149	N	N
30	20240625	120347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	300	2	0.47	908496800	14109	37.30	64600	64800	64000	83500	45100	64300	64391.33	8.78	-8925	325	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18275	10.48	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.86	62600	20240619	3.19	92100	-29.86	20240213	62600	3.19	20240619	92100	-29.86	20240213	62600	3.19	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	149	N	N
31	20240625	110349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64200	-100	5	-0.16	527548900	8178	21.62	64600	64800	64200	83500	45100	64300	64508.43	8.78	-8925	190	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18161	10.41	0.19	12	0.03	6165.00	335728.00	92100	20240213	-30.29	62600	20240619	2.56	92100	-30.29	20240213	62600	2.56	20240619	92100	-30.29	20240213	62600	2.56	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	149	N	N
32	20240625	100345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	400	2	0.62	278739600	4315	11.41	64600	64800	64200	83500	45100	64300	64598.17	8.78	-8925	863	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18303	10.49	0.19	12	0.02	6165.00	335728.00	92100	20240213	-29.75	62600	20240619	3.35	92100	-29.75	20240213	62600	3.35	20240619	92100	-29.75	20240213	62600	3.35	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	149	N	N
33	20240625	090345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	300	2	0.47	39777800	616	1.63	64600	64600	64400	83500	45100	64300	64576.60	8.78	-8925	172	65566	64932	64566	63932	63566	64750	63750	1414	19200	5000	48860	100	1	28288755	18275	10.48	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.86	62600	20240619	3.19	92100	-29.86	20240213	62600	3.19	20240619	92100	-29.86	20240213	62600	3.19	20240619	0.59	N	023530	5000	1414 억	2484915	N	N	149	N	N
34	20240624	160345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64300	-1100	5	-1.68	2440170100	37772	64.01	64900	65200	64200	85000	45800	65400	64603.23	8.92	0	-8254	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18190	10.43	0.19	12	0.13	6165.00	335728.00	92100	20240213	-30.18	62600	20240619	2.72	92100	-30.18	20240213	62600	2.72	20240619	92100	-30.18	20240213	62600	2.72	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	149	N	N
35	20240624	150345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64400	-1000	5	-1.53	2127716300	32912	55.77	64900	65200	64300	85000	45800	65400	64648.63	8.92	0	-6573	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18218	10.45	0.19	12	0.12	6165.00	335728.00	92100	20240213	-30.08	62600	20240619	2.88	92100	-30.08	20240213	62600	2.88	20240619	92100	-30.08	20240213	62600	2.88	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	138	N	N
36	20240624	140345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64400	-1000	5	-1.53	1779888400	27510	46.62	64900	65200	64300	85000	45800	65400	64699.66	8.92	0	-5310	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18218	10.45	0.19	12	0.10	6165.00	335728.00	92100	20240213	-30.08	62600	20240619	2.88	92100	-30.08	20240213	62600	2.88	20240619	92100	-30.08	20240213	62600	2.88	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	138	N	N
37	20240624	130344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-800	5	-1.22	1547842100	23909	40.51	64900	65200	64300	85000	45800	65400	64738.86	8.92	0	-4378	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18275	10.48	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.86	62600	20240619	3.19	92100	-29.86	20240213	62600	3.19	20240619	92100	-29.86	20240213	62600	3.19	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	138	N	N
38	20240624	120345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	-700	5	-1.07	1403866100	21680	36.74	64900	65200	64300	85000	45800	65400	64753.94	8.92	0	-4458	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18303	10.49	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.75	62600	20240619	3.35	92100	-29.75	20240213	62600	3.35	20240619	92100	-29.75	20240213	62600	3.35	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	138	N	N
39	20240624	110346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-800	5	-1.22	1131538000	17460	29.59	64900	65200	64500	85000	45800	65400	64807.41	8.92	0	-4222	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18275	10.48	0.19	12	0.06	6165.00	335728.00	92100	20240213	-29.86	62600	20240619	3.19	92100	-29.86	20240213	62600	3.19	20240619	92100	-29.86	20240213	62600	3.19	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	138	N	N
40	20240624	100346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	-300	5	-0.46	597586900	9213	15.61	64900	65200	64500	85000	45800	65400	64863.38	8.92	0	-1956	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18416	10.56	0.19	12	0.03	6165.00	335728.00	92100	20240213	-29.32	62600	20240619	3.99	92100	-29.32	20240213	62600	3.99	20240619	92100	-29.32	20240213	62600	3.99	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	138	N	N
41	20240624	090345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	-600	5	-0.92	139790700	2159	3.66	64900	65000	64500	85000	45800	65400	64747.59	8.92	0	-1556	66066	65732	65066	64732	64066	65900	64900	1414	19600	5000	49700	100	1	28288755	18331	10.51	0.19	12	0.01	6165.00	335728.00	92100	20240213	-29.64	62600	20240619	3.51	92100	-29.64	20240213	62600	3.51	20240619	92100	-29.64	20240213	62600	3.51	20240619	0.59	N	023530	5000	1414 억	2524431	N	N	138	N	N
42	20240621	160334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65400	300	2	0.46	2821046400	43450	55.13	65300	65400	64400	84600	45600	65100	64926.19	8.93	0	661	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18501	10.61	0.19	12	0.15	6165.00	335728.00	92100	20240213	-28.99	62600	20240619	4.47	92100	-28.99	20240213	62600	4.47	20240619	92100	-28.99	20240213	62600	4.47	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	138	N	N
43	20240621	150334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	-100	5	-0.15	1759056600	27172	34.47	65300	65300	64400	84600	45600	65100	64737.84	8.93	0	-3237	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18388	10.54	0.19	12	0.10	6165.00	335728.00	92100	20240213	-29.42	62600	20240619	3.83	92100	-29.42	20240213	62600	3.83	20240619	92100	-29.42	20240213	62600	3.83	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	16	N	N
44	20240621	140334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-500	5	-0.77	1151943600	17806	22.59	65300	65300	64400	84600	45600	65100	64694.13	8.93	0	-3187	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18275	10.48	0.19	12	0.06	6165.00	335728.00	92100	20240213	-29.86	62600	20240619	3.19	92100	-29.86	20240213	62600	3.19	20240619	92100	-29.86	20240213	62600	3.19	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	16	N	N
45	20240621	130335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	-400	5	-0.61	994565300	15375	19.51	65300	65300	64400	84600	45600	65100	64687.17	8.93	0	-3041	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18303	10.49	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.75	62600	20240619	3.35	92100	-29.75	20240213	62600	3.35	20240619	92100	-29.75	20240213	62600	3.35	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	16	N	N
46	20240621	120336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-500	5	-0.77	832920300	12877	16.34	65300	65300	64400	84600	45600	65100	64682.79	8.93	0	-2828	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18275	10.48	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.86	62600	20240619	3.19	92100	-29.86	20240213	62600	3.19	20240619	92100	-29.86	20240213	62600	3.19	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	16	N	N
47	20240621	110336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	-400	5	-0.61	700981500	10835	13.75	65300	65300	64400	84600	45600	65100	64696.03	8.93	0	-2757	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18303	10.49	0.19	12	0.04	6165.00	335728.00	92100	20240213	-29.75	62600	20240619	3.35	92100	-29.75	20240213	62600	3.35	20240619	92100	-29.75	20240213	62600	3.35	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	16	N	N
48	20240621	100333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-500	5	-0.77	503273300	7776	9.87	65300	65300	64400	84600	45600	65100	64721.36	8.93	0	-2409	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18275	10.48	0.19	12	0.03	6165.00	335728.00	92100	20240213	-29.86	62600	20240619	3.19	92100	-29.86	20240213	62600	3.19	20240619	92100	-29.86	20240213	62600	3.19	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	16	N	N
49	20240621	090336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65200	100	2	0.15	54096900	831	1.05	65300	65300	64900	84600	45600	65100	65098.56	8.93	0	-630	67100	66100	64700	63700	62300	66600	64200	1414	19500	5000	49470	100	1	28288755	18444	10.58	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.21	62600	20240619	4.15	92100	-29.21	20240213	62600	4.15	20240619	92100	-29.21	20240213	62600	4.15	20240619	0.59	N	023530	5000	1414 억	2525849	N	N	16	N	N
50	20240620	160334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	1500	2	2.36	5099350500	78594	97.35	63800	65700	63300	82600	44600	63600	64882.18	8.83	0	28515	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	18416	10.56	0.19	12	0.28	6165.00	335728.00	92100	20240213	-29.32	62600	20240619	3.99	92100	-29.32	20240213	62600	3.99	20240619	92100	-29.32	20240213	62600	3.99	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	16	N	N
51	20240620	150335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	1400	2	2.20	4903430500	75585	93.63	63800	65700	63300	82600	44600	63600	64873.06	8.83	0	29306	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	18388	10.54	0.19	12	0.27	6165.00	335728.00	92100	20240213	-29.42	62600	20240619	3.83	92100	-29.42	20240213	62600	3.83	20240619	92100	-29.42	20240213	62600	3.83	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	511	N	N
52	20240620	140334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	1300	2	2.04	4595226300	70845	87.75	63800	65700	63300	82600	44600	63600	64863.10	8.83	0	28881	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	18359	10.53	0.19	12	0.25	6165.00	335728.00	92100	20240213	-29.53	62600	20240619	3.67	92100	-29.53	20240213	62600	3.67	20240619	92100	-29.53	20240213	62600	3.67	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	511	N	N
53	20240620	130335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65200	1600	2	2.52	4174787100	64380	79.75	63800	65700	63300	82600	44600	63600	64846.03	8.83	0	27295	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	18444	10.58	0.19	12	0.23	6165.00	335728.00	92100	20240213	-29.21	62600	20240619	4.15	92100	-29.21	20240213	62600	4.15	20240619	92100	-29.21	20240213	62600	4.15	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	511	N	N
54	20240620	120334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65500	1900	2	2.99	3777619100	58314	72.23	63800	65700	63300	82600	44600	63600	64780.65	8.83	0	25400	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	18529	10.62	0.20	12	0.21	6165.00	335728.00	92100	20240213	-28.88	62600	20240619	4.63	92100	-28.88	20240213	62600	4.63	20240619	92100	-28.88	20240213	62600	4.63	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	511	N	N
55	20240620	110335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	1300	2	2.04	2552594100	39567	49.01	63800	65100	63300	82600	44600	63600	64513.21	8.83	0	17687	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	18359	10.53	0.19	12	0.14	6165.00	335728.00	92100	20240213	-29.53	62600	20240619	3.67	92100	-29.53	20240213	62600	3.67	20240619	92100	-29.53	20240213	62600	3.67	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	511	N	N
56	20240620	100336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	1400	2	2.20	1581663600	24590	30.46	63800	65100	63300	82600	44600	63600	64321.42	8.83	0	10500	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	18388	10.54	0.19	12	0.09	6165.00	335728.00	92100	20240213	-29.42	62600	20240619	3.83	92100	-29.42	20240213	62600	3.83	20240619	92100	-29.42	20240213	62600	3.83	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	511	N	N
57	20240620	090339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	-100	5	-0.16	81211700	1275	1.58	63800	63800	63500	82600	44600	63600	63695.45	8.83	0	-764	64800	64200	63400	62800	62000	63800	62400	1414	19000	5000	48330	100	1	28288755	17963	10.30	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.05	62600	20240619	1.44	92100	-31.05	20240213	62600	1.44	20240619	92100	-31.05	20240213	62600	1.44	20240619	0.61	N	023530	5000	1414 억	2496592	N	N	511	N	N
58	20240619	160333	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63600	0	3	0.00	5101862900	80699	91.83	64000	64000	62600	82600	44600	63600	63220.89	8.90	0	-10556	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	17992	10.32	0.19	12	0.29	6165.00	335728.00	92100	20240213	-30.94	62600	20240619	1.60	92100	-30.94	20240213	62600	1.60	20240619	92100	-30.94	20240213	62600	1.60	20240619	0.60	N	023530	5000	1414 억	2517238	N	N	511	N	N
59	20240619	150332	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63500	-100	5	-0.16	4288048500	67937	77.31	64000	64000	62600	82600	44600	63600	63118.01	8.90	0	-11656	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	17963	10.30	0.19	12	0.24	6165.00	335728.00	92100	20240213	-31.05	62600	20240619	1.44	92100	-31.05	20240213	62600	1.44	20240619	92100	-31.05	20240213	62600	1.44	20240619	0.60	N	023530	5000	1414 억	2517238	N	N	424	N	N
60	20240619	140335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63100	-500	5	-0.79	3818494400	60527	68.88	64000	64000	62600	82600	44600	63600	63087.46	8.90	0	-11447	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	17850	10.24	0.19	12	0.21	6165.00	335728.00	92100	20240213	-31.49	62600	20240619	0.80	92100	-31.49	20240213	62600	0.80	20240619	92100	-31.49	20240213	62600	0.80	20240619	0.60	N	023530	5000	1414 억	2517238	N	N	424	N	N
61	20240619	130333	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63100	-500	5	-0.79	3457708400	54808	62.37	64000	64000	62600	82600	44600	63600	63087.66	8.90	0	-12263	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	17850	10.24	0.19	12	0.19	6165.00	335728.00	92100	20240213	-31.49	62600	20240619	0.80	92100	-31.49	20240213	62600	0.80	20240619	92100	-31.49	20240213	62600	0.80	20240619	0.60	N	023530	5000	1414 억	2517238	N	N	424	N	N
62	20240619	120332	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62800	-800	5	-1.26	3112670400	49327	56.13	64000	64000	62600	82600	44600	63600	63102.77	8.90	0	-13334	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	17765	10.19	0.19	12	0.17	6165.00	335728.00	92100	20240213	-31.81	62600	20240619	0.32	92100	-31.81	20240213	62600	0.32	20240619	92100	-31.81	20240213	62600	0.32	20240619	0.60	N	023530	5000	1414 억	2517238	N	N	424	N	N
63	20240619	110334	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62800	-800	5	-1.26	2467349700	39059	44.45	64000	64000	62600	82600	44600	63600	63169.81	8.90	0	-13286	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	17765	10.19	0.19	12	0.14	6165.00	335728.00	92100	20240213	-31.81	62600	20240619	0.32	92100	-31.81	20240213	62600	0.32	20240619	92100	-31.81	20240213	62600	0.32	20240619	0.60	N	023530	5000	1414 억	2517238	N	N	424	N	N
64	20240619	100335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63400	-200	5	-0.31	558151300	8790	10.00	64000	64000	63300	82600	44600	63600	63498.44	8.90	0	-1581	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	17935	10.28	0.19	12	0.03	6165.00	335728.00	92100	20240213	-31.16	63300	20240619	0.16	92100	-31.16	20240213	63300	0.16	20240619	92100	-31.16	20240213	63300	0.16	20240619	0.60	N	023530	5000	1414 억	2517238	N	N	424	N	N
65	20240619	090339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	200	2	0.31	29057800	455	0.52	64000	64000	63600	82600	44600	63600	63863.30	8.90	0	-52	64400	64000	63700	63300	63000	63850	63150	1414	19000	5000	48330	100	1	28288755	18048	10.35	0.19	12	0.00	6165.00	335728.00	92100	20240213	-30.73	63400	20240618	0.63	92100	-30.73	20240213	63400	0.63	20240618	92100	-30.73	20240213	63400	0.63	20240618	0.60	N	023530	5000	1414 억	2517238	N	N	424	N	N
66	20240618	160332	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63600	-400	5	-0.62	5576996100	87578	107.56	63900	64100	63400	83200	44800	64000	63680.55	8.93	0	1649	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	17992	10.32	0.19	12	0.31	6165.00	335728.00	92100	20240213	-30.94	63400	20240618	0.32	92100	-30.94	20240213	63400	0.32	20240618	92100	-30.94	20240213	63400	0.32	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	424	N	N
67	20240618	150329	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63900	-100	5	-0.16	4735127000	74398	91.37	63900	64100	63400	83200	44800	64000	63645.80	8.93	0	-5614	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	18077	10.36	0.19	12	0.26	6165.00	335728.00	92100	20240213	-30.62	63400	20240618	0.79	92100	-30.62	20240213	63400	0.79	20240618	92100	-30.62	20240213	63400	0.79	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	425	N	N
68	20240618	140330	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63600	-400	5	-0.62	3536745600	55536	68.21	63900	64100	63500	83200	44800	64000	63683.72	8.93	0	-3891	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	17992	10.32	0.19	12	0.20	6165.00	335728.00	92100	20240213	-30.94	63500	20240618	0.16	92100	-30.94	20240213	63500	0.16	20240618	92100	-30.94	20240213	63500	0.16	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	425	N	N
69	20240618	130333	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63600	-400	5	-0.62	2906598800	45626	56.03	63900	64100	63500	83200	44800	64000	63704.75	8.93	0	-3533	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	17992	10.32	0.19	12	0.16	6165.00	335728.00	92100	20240213	-30.94	63500	20240618	0.16	92100	-30.94	20240213	63500	0.16	20240618	92100	-30.94	20240213	63500	0.16	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	425	N	N
70	20240618	120333	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63800	-200	5	-0.31	2474234700	38832	47.69	63900	64100	63500	83200	44800	64000	63716.24	8.93	0	-3874	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	18048	10.35	0.19	12	0.14	6165.00	335728.00	92100	20240213	-30.73	63500	20240618	0.47	92100	-30.73	20240213	63500	0.47	20240618	92100	-30.73	20240213	63500	0.47	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	425	N	N
71	20240618	110331	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63700	-300	5	-0.47	1992449000	31264	38.40	63900	64100	63500	83200	44800	64000	63729.64	8.93	0	-4105	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	18020	10.33	0.19	12	0.11	6165.00	335728.00	92100	20240213	-30.84	63500	20240618	0.31	92100	-30.84	20240213	63500	0.31	20240618	92100	-30.84	20240213	63500	0.31	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	425	N	N
72	20240618	100331	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63800	-200	5	-0.31	1534409600	24076	29.57	63900	64100	63500	83200	44800	64000	63731.69	8.93	0	-4595	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	18048	10.35	0.19	12	0.09	6165.00	335728.00	92100	20240213	-30.73	63500	20240618	0.47	92100	-30.73	20240213	63500	0.47	20240618	92100	-30.73	20240213	63500	0.47	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	425	N	N
73	20240618	090334	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63800	-200	5	-0.31	356421000	5583	6.86	63900	64000	63500	83200	44800	64000	63839.83	8.93	0	-1664	65066	64532	64166	63632	63266	64350	63450	1414	19200	5000	48640	100	1	28288755	18048	10.35	0.19	12	0.02	6165.00	335728.00	92100	20240213	-30.73	63500	20240618	0.47	92100	-30.73	20240213	63500	0.47	20240618	92100	-30.73	20240213	63500	0.47	20240618	0.61	N	023530	5000	1414 억	2526912	N	N	425	N	N
74	20240617	160329	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64000	-800	5	-1.23	5213633600	81357	131.41	64500	64700	63800	84200	45400	64800	64083.50	8.92	0	3083	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18105	10.38	0.19	12	0.29	6165.00	335728.00	92100	20240213	-30.51	63800	20240617	0.31	92100	-30.51	20240213	63800	0.31	20240617	92100	-30.51	20240213	63800	0.31	20240617	0.58	N	023530	5000	1414 억	2523181	N	N	425	N	N
75	20240617	150334	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63900	-900	5	-1.39	4844669300	75590	122.09	64500	64700	63800	84200	45400	64800	64091.40	8.92	0	3650	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18077	10.36	0.19	12	0.27	6165.00	335728.00	92100	20240213	-30.62	63800	20240617	0.16	92100	-30.62	20240213	63800	0.16	20240617	92100	-30.62	20240213	63800	0.16	20240617	0.58	N	023530	5000	1414 억	2523181	N	N	780	N	N
76	20240617	140329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64100	-700	5	-1.08	3671648900	57252	92.47	64500	64700	63900	84200	45400	64800	64131.36	8.92	0	5227	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18133	10.40	0.19	12	0.20	6165.00	335728.00	92100	20240213	-30.40	63800	20240614	0.47	92100	-30.40	20240213	63800	0.47	20240614	92100	-30.40	20240213	63800	0.47	20240614	0.58	N	023530	5000	1414 억	2523181	N	N	780	N	N
77	20240617	130328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64000	-800	5	-1.23	3167449300	49386	79.77	64500	64700	63900	84200	45400	64800	64136.58	8.92	0	5673	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18105	10.38	0.19	12	0.17	6165.00	335728.00	92100	20240213	-30.51	63800	20240614	0.31	92100	-30.51	20240213	63800	0.31	20240614	92100	-30.51	20240213	63800	0.31	20240614	0.58	N	023530	5000	1414 억	2523181	N	N	780	N	N
78	20240617	120329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64200	-600	5	-0.93	2813114700	43863	70.85	64500	64700	63900	84200	45400	64800	64134.12	8.92	0	5851	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18161	10.41	0.19	12	0.16	6165.00	335728.00	92100	20240213	-30.29	63800	20240614	0.63	92100	-30.29	20240213	63800	0.63	20240614	92100	-30.29	20240213	63800	0.63	20240614	0.58	N	023530	5000	1414 억	2523181	N	N	780	N	N
79	20240617	110327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64200	-600	5	-0.93	2531188200	39474	63.76	64500	64700	63900	84200	45400	64800	64122.92	8.92	0	6612	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18161	10.41	0.19	12	0.14	6165.00	335728.00	92100	20240213	-30.29	63800	20240614	0.63	92100	-30.29	20240213	63800	0.63	20240614	92100	-30.29	20240213	63800	0.63	20240614	0.58	N	023530	5000	1414 억	2523181	N	N	780	N	N
80	20240617	100330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64200	-600	5	-0.93	752827800	11702	18.90	64500	64700	64100	84200	45400	64800	64333.26	8.92	0	-727	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18161	10.41	0.19	12	0.04	6165.00	335728.00	92100	20240213	-30.29	63800	20240614	0.63	92100	-30.29	20240213	63800	0.63	20240614	92100	-30.29	20240213	63800	0.63	20240614	0.58	N	023530	5000	1414 억	2523181	N	N	780	N	N
81	20240617	090329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-200	5	-0.31	62362800	967	1.56	64500	64700	64400	84200	45400	64800	64491.00	8.92	0	184	65866	65332	64566	64032	63266	65600	64300	1414	19400	5000	49240	100	1	28288755	18275	10.48	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.86	63800	20240614	1.25	92100	-29.86	20240213	63800	1.25	20240614	92100	-29.86	20240213	63800	1.25	20240614	0.58	N	023530	5000	1414 억	2523181	N	N	780	N	N
82	20240614	160304	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64800	800	2	1.25	3991328200	61828	61.73	64100	65100	63800	83200	44800	64000	64555.09	8.94	0	-3515	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18331	10.51	0.19	12	0.22	6165.00	335728.00	92100	20240213	-29.64	63800	20240614	1.57	92100	-29.64	20240213	63800	1.57	20240614	92100	-29.64	20240213	63800	1.57	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	780	N	N
83	20240614	150304	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64800	800	2	1.25	3468788000	53761	53.68	64100	65100	63800	83200	44800	64000	64522.39	8.94	0	-4523	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18331	10.51	0.19	12	0.19	6165.00	335728.00	92100	20240213	-29.64	63800	20240614	1.57	92100	-29.64	20240213	63800	1.57	20240614	92100	-29.64	20240213	63800	1.57	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	471	N	N
84	20240614	140304	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64900	900	2	1.41	2762110400	42875	42.81	64100	64900	63800	83200	44800	64000	64422.40	8.94	0	-8278	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18359	10.53	0.19	12	0.15	6165.00	335728.00	92100	20240213	-29.53	63800	20240614	1.72	92100	-29.53	20240213	63800	1.72	20240614	92100	-29.53	20240213	63800	1.72	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	471	N	N
85	20240614	130304	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64800	800	2	1.25	2405734900	37378	37.32	64100	64900	63800	83200	44800	64000	64362.32	8.94	0	-8635	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18331	10.51	0.19	12	0.13	6165.00	335728.00	92100	20240213	-29.64	63800	20240614	1.57	92100	-29.64	20240213	63800	1.57	20240614	92100	-29.64	20240213	63800	1.57	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	471	N	N
86	20240614	120306	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64700	700	2	1.09	2127422600	33080	33.03	64100	64800	63800	83200	44800	64000	64311.44	8.94	0	-9906	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18303	10.49	0.19	12	0.12	6165.00	335728.00	92100	20240213	-29.75	63800	20240614	1.41	92100	-29.75	20240213	63800	1.41	20240614	92100	-29.75	20240213	63800	1.41	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	471	N	N
87	20240614	110324	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64600	600	2	0.94	1728741700	26905	26.86	64100	64600	63800	83200	44800	64000	64253.55	8.94	0	-9498	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18275	10.48	0.19	12	0.10	6165.00	335728.00	92100	20240213	-29.86	63800	20240614	1.25	92100	-29.86	20240213	63800	1.25	20240614	92100	-29.86	20240213	63800	1.25	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	471	N	N
88	20240614	100324	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64400	400	2	0.62	1094508500	17051	17.02	64100	64500	63800	83200	44800	64000	64190.28	8.94	0	-10896	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18218	10.45	0.19	12	0.06	6165.00	335728.00	92100	20240213	-30.08	63800	20240614	0.94	92100	-30.08	20240213	63800	0.94	20240614	92100	-30.08	20240213	63800	0.94	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	471	N	N
89	20240614	090326	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64000	0	3	0.00	307652500	4806	4.80	64100	64200	63800	83200	44800	64000	64014.25	8.94	0	-3501	66133	65066	64533	63466	62933	64800	63200	1414	19200	5000	48640	100	1	28288755	18105	10.38	0.19	12	0.02	6165.00	335728.00	92100	20240213	-30.51	63800	20240614	0.31	92100	-30.51	20240213	63800	0.31	20240614	92100	-30.51	20240213	63800	0.31	20240614	0.58	N	023530	5000	1414 억	2528533	N	N	471	N	N
90	20240613	160321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64000	-1200	5	-1.84	6420312500	99553	210.98	65300	65600	64000	84700	45700	65200	64491.58	8.80	0	2260	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18105	10.38	0.19	12	0.35	6165.00	335728.00	92100	20240213	-30.51	63900	20240419	0.16	92100	-30.51	20240213	63900	0.16	20240419	92100	-30.51	20240213	63900	0.16	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	430	N	N
91	20240613	150328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64400	-800	5	-1.23	4260690200	65829	139.51	65300	65600	64400	84700	45700	65200	64723.53	8.80	0	-1338	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18218	10.45	0.19	12	0.23	6165.00	335728.00	92100	20240213	-30.08	63900	20240419	0.78	92100	-30.08	20240213	63900	0.78	20240419	92100	-30.08	20240213	63900	0.78	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	16	N	N
92	20240613	140323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	-500	5	-0.77	3696573000	57081	120.97	65300	65600	64400	84700	45700	65200	64760.05	8.80	0	-442	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18303	10.49	0.19	12	0.20	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	16	N	N
93	20240613	130325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64500	-700	5	-1.07	3048835500	47040	99.69	65300	65600	64400	84700	45700	65200	64813.60	8.80	0	-99	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18246	10.46	0.19	12	0.17	6165.00	335728.00	92100	20240213	-29.97	63900	20240419	0.94	92100	-29.97	20240213	63900	0.94	20240419	92100	-29.97	20240213	63900	0.94	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	16	N	N
94	20240613	120324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	-500	5	-0.77	2201195600	33908	71.86	65300	65600	64500	84700	45700	65200	64916.62	8.80	0	2112	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18303	10.49	0.19	12	0.12	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	16	N	N
95	20240613	110321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	-400	5	-0.61	1713270100	26360	55.86	65300	65600	64600	84700	45700	65200	64994.99	8.80	0	2382	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18331	10.51	0.19	12	0.09	6165.00	335728.00	92100	20240213	-29.64	63900	20240419	1.41	92100	-29.64	20240213	63900	1.41	20240419	92100	-29.64	20240213	63900	1.41	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	16	N	N
96	20240613	100322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	-100	5	-0.15	961409800	14760	31.28	65300	65600	64700	84700	45700	65200	65136.12	8.80	0	1283	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18416	10.56	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	16	N	N
97	20240613	090324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	-300	5	-0.46	102712900	1576	3.34	65300	65500	64700	84700	45700	65200	65172.99	8.80	0	-434	65800	65500	64900	64600	64000	65650	64750	1414	19500	5000	49550	100	1	28288755	18359	10.53	0.19	12	0.01	6165.00	335728.00	92100	20240213	-29.53	63900	20240419	1.56	92100	-29.53	20240213	63900	1.56	20240419	92100	-29.53	20240213	63900	1.56	20240419	0.59	N	023530	5000	1414 억	2489789	N	N	16	N	N
98	20240612	160319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65200	800	2	1.24	3000161100	46249	65.04	64300	65200	64300	83700	45100	64400	64866.91	8.79	0	3050	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18444	10.58	0.19	12	0.16	6165.00	335728.00	92100	20240213	-29.21	63900	20240419	2.03	92100	-29.21	20240213	63900	2.03	20240419	92100	-29.21	20240213	63900	2.03	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	16	N	N
99	20240612	150326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	500	2	0.78	2627223300	40514	56.98	64300	65100	64300	83700	45100	64400	64847.29	8.79	0	2541	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18359	10.53	0.19	12	0.14	6165.00	335728.00	92100	20240213	-29.53	63900	20240419	1.56	92100	-29.53	20240213	63900	1.56	20240419	92100	-29.53	20240213	63900	1.56	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	7	N	N
100	20240612	140321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	400	2	0.62	2328436200	35907	50.50	64300	65100	64300	83700	45100	64400	64846.30	8.79	0	3403	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18331	10.51	0.19	12	0.13	6165.00	335728.00	92100	20240213	-29.64	63900	20240419	1.41	92100	-29.64	20240213	63900	1.41	20240419	92100	-29.64	20240213	63900	1.41	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	7	N	N
101	20240612	130320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	700	2	1.09	1909942100	29458	41.43	64300	65100	64300	83700	45100	64400	64836.11	8.79	0	3433	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18416	10.56	0.19	12	0.10	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	7	N	N
102	20240612	120320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	500	2	0.78	1378534400	21283	29.93	64300	65100	64300	83700	45100	64400	64771.62	8.79	0	-1000	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18359	10.53	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.53	63900	20240419	1.56	92100	-29.53	20240213	63900	1.56	20240419	92100	-29.53	20240213	63900	1.56	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	7	N	N
103	20240612	110320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	500	2	0.78	1081459500	16703	23.49	64300	65100	64300	83700	45100	64400	64746.42	8.79	0	-186	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18359	10.53	0.19	12	0.06	6165.00	335728.00	92100	20240213	-29.53	63900	20240419	1.56	92100	-29.53	20240213	63900	1.56	20240419	92100	-29.53	20240213	63900	1.56	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	7	N	N
104	20240612	100320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	400	2	0.62	575035100	8901	12.52	64300	64900	64300	83700	45100	64400	64603.43	8.79	0	-410	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18331	10.51	0.19	12	0.03	6165.00	335728.00	92100	20240213	-29.64	63900	20240419	1.41	92100	-29.64	20240213	63900	1.41	20240419	92100	-29.64	20240213	63900	1.41	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	7	N	N
105	20240612	090320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	300	2	0.47	90481100	1405	1.98	64300	64800	64300	83700	45100	64400	64399.36	8.79	0	1061	65333	64866	64433	63966	63533	65100	64200	1414	19300	5000	48940	100	1	28288755	18303	10.49	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.57	N	023530	5000	1414 억	2486444	N	N	7	N	N
106	20240610	160317	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64100	-800	5	-1.23	4309962500	67232	105.65	64500	64600	63900	84300	45500	64900	64105.74	8.79	0	-16506	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18133	10.40	0.19	12	0.24	6165.00	335728.00	92100	20240213	-30.40	63900	20240610	0.31	92100	-30.40	20240213	63900	0.31	20240610	92100	-30.40	20240213	63900	0.31	20240610	0.57	N	023530	5000	1414 억	2487189	N	N	121	N	N
107	20240610	150320	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64100	-800	5	-1.23	3979702900	62082	97.56	64500	64600	63900	84300	45500	64900	64103.85	8.79	0	-13810	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18133	10.40	0.19	12	0.22	6165.00	335728.00	92100	20240213	-30.40	63900	20240610	0.31	92100	-30.40	20240213	63900	0.31	20240610	92100	-30.40	20240213	63900	0.31	20240610	0.57	N	023530	5000	1414 억	2487189	N	N	107	N	N
108	20240610	140318	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64100	-800	5	-1.23	3473869600	54201	85.17	64500	64600	63900	84300	45500	64900	64092.20	8.79	0	-14505	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18133	10.40	0.19	12	0.19	6165.00	335728.00	92100	20240213	-30.40	63900	20240610	0.31	92100	-30.40	20240213	63900	0.31	20240610	92100	-30.40	20240213	63900	0.31	20240610	0.57	N	023530	5000	1414 억	2487189	N	N	107	N	N
109	20240610	130318	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64100	-800	5	-1.23	3004069700	46874	73.66	64500	64600	63900	84300	45500	64900	64088.01	8.79	0	-13907	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18133	10.40	0.19	12	0.17	6165.00	335728.00	92100	20240213	-30.40	63900	20240610	0.31	92100	-30.40	20240213	63900	0.31	20240610	92100	-30.40	20240213	63900	0.31	20240610	0.57	N	023530	5000	1414 억	2487189	N	N	107	N	N
110	20240610	120318	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64000	-900	5	-1.39	2853020000	44518	69.96	64500	64600	63900	84300	45500	64900	64086.70	8.79	0	-13510	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18105	10.38	0.19	12	0.16	6165.00	335728.00	92100	20240213	-30.51	63900	20240610	0.16	92100	-30.51	20240213	63900	0.16	20240610	92100	-30.51	20240213	63900	0.16	20240610	0.57	N	023530	5000	1414 억	2487189	N	N	107	N	N
111	20240610	110320	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64100	-800	5	-1.23	2478101600	38664	60.76	64500	64600	63900	84300	45500	64900	64093.05	8.79	0	-13369	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18133	10.40	0.19	12	0.14	6165.00	335728.00	92100	20240213	-30.40	63900	20240610	0.31	92100	-30.40	20240213	63900	0.31	20240610	92100	-30.40	20240213	63900	0.31	20240610	0.57	N	023530	5000	1414 억	2487189	N	N	107	N	N
112	20240610	100320	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	64100	-800	5	-1.23	1847269500	28815	45.28	64500	64600	63900	84300	45500	64900	64107.64	8.79	0	-12483	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18133	10.40	0.19	12	0.10	6165.00	335728.00	92100	20240213	-30.40	63900	20240610	0.31	92100	-30.40	20240213	63900	0.31	20240610	92100	-30.40	20240213	63900	0.31	20240610	0.57	N	023530	5000	1414 억	2487189	N	N	107	N	N
113	20240610	090324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64300	-600	5	-0.92	175262800	2722	4.28	64500	64600	64100	84300	45500	64900	64385.62	8.79	0	-1069	65766	65332	64966	64532	64166	65550	64750	1414	19400	5000	49320	100	1	28288755	18190	10.43	0.19	12	0.01	6165.00	335728.00	92100	20240213	-30.18	63900	20240419	0.63	92100	-30.18	20240213	63900	0.63	20240419	92100	-30.18	20240213	63900	0.63	20240419	0.57	N	023530	5000	1414 억	2487189	N	N	107	N	N
114	20240607	160327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	300	2	0.46	4095250100	63131	89.13	64600	65400	64600	83900	45300	64600	64869.08	8.77	0	3013	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18359	10.53	0.19	12	0.22	6165.00	335728.00	92100	20240213	-29.53	63900	20240419	1.56	92100	-29.53	20240213	63900	1.56	20240419	92100	-29.53	20240213	63900	1.56	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	107	N	N
115	20240607	150330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	200	2	0.31	3852981000	59397	83.86	64600	65400	64600	83900	45300	64600	64868.28	8.77	0	2223	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18331	10.51	0.19	12	0.21	6165.00	335728.00	92100	20240213	-29.64	63900	20240419	1.41	92100	-29.64	20240213	63900	1.41	20240419	92100	-29.64	20240213	63900	1.41	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	11	N	N
116	20240607	140328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	200	2	0.31	3319061800	51155	72.23	64600	65400	64600	83900	45300	64600	64882.45	8.77	0	1475	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18331	10.51	0.19	12	0.18	6165.00	335728.00	92100	20240213	-29.64	63900	20240419	1.41	92100	-29.64	20240213	63900	1.41	20240419	92100	-29.64	20240213	63900	1.41	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	11	N	N
117	20240607	130328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64800	200	2	0.31	2893218300	44590	62.96	64600	65400	64600	83900	45300	64600	64884.91	8.77	0	20	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18331	10.51	0.19	12	0.16	6165.00	335728.00	92100	20240213	-29.64	63900	20240419	1.41	92100	-29.64	20240213	63900	1.41	20240419	92100	-29.64	20240213	63900	1.41	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	11	N	N
118	20240607	120328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	100	2	0.15	2523444000	38887	54.90	64600	65400	64600	83900	45300	64600	64891.71	8.77	0	-645	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18303	10.49	0.19	12	0.14	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	11	N	N
119	20240607	110328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	100	2	0.15	1989221100	30630	43.25	64600	65400	64600	83900	45300	64600	64943.56	8.77	0	1724	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18303	10.49	0.19	12	0.11	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	11	N	N
120	20240607	100327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	100	2	0.15	1432901500	22037	31.11	64600	65400	64600	83900	45300	64600	65022.53	8.77	0	3290	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18303	10.49	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	11	N	N
121	20240607	090324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	400	2	0.62	145559800	2242	3.17	64600	65100	64600	83900	45300	64600	64924.09	8.77	0	1604	65733	65166	64833	64266	63933	65000	64100	1414	19300	5000	49090	100	1	28288755	18388	10.54	0.19	12	0.01	6165.00	335728.00	92100	20240213	-29.42	63900	20240419	1.72	92100	-29.42	20240213	63900	1.72	20240419	92100	-29.42	20240213	63900	1.72	20240419	0.58	N	023530	5000	1414 억	2480280	N	N	11	N	N
122	20240605	160324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-400	5	-0.62	4549650100	70182	90.56	65200	65400	64500	84500	45500	65000	64826.94	8.81	0	-14973	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18275	10.48	0.19	12	0.25	6165.00	335728.00	92100	20240213	-29.86	63900	20240419	1.10	92100	-29.86	20240213	63900	1.10	20240419	92100	-29.86	20240213	63900	1.10	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	11	N	N
123	20240605	150324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	-400	5	-0.62	3949496300	60902	78.58	65200	65400	64500	84500	45500	65000	64850.03	8.81	0	-13193	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18275	10.48	0.19	12	0.22	6165.00	335728.00	92100	20240213	-29.86	63900	20240419	1.10	92100	-29.86	20240213	63900	1.10	20240419	92100	-29.86	20240213	63900	1.10	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	28	N	N
124	20240605	140324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64700	-300	5	-0.46	2868081200	44179	57.01	65200	65400	64500	84500	45500	65000	64919.56	8.81	0	-13457	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18303	10.49	0.19	12	0.16	6165.00	335728.00	92100	20240213	-29.75	63900	20240419	1.25	92100	-29.75	20240213	63900	1.25	20240419	92100	-29.75	20240213	63900	1.25	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	28	N	N
125	20240605	130326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	100	2	0.15	1527215600	23471	30.29	65200	65400	64700	84500	45500	65000	65068.19	8.81	0	-6541	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18416	10.56	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	28	N	N
126	20240605	120324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	100	2	0.15	1304079200	20044	25.86	65200	65400	64700	84500	45500	65000	65060.83	8.81	0	-5512	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18416	10.56	0.19	12	0.07	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	28	N	N
127	20240605	110326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65200	200	2	0.31	1025951200	15777	20.36	65200	65400	64700	84500	45500	65000	65028.28	8.81	0	-4152	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18444	10.58	0.19	12	0.06	6165.00	335728.00	92100	20240213	-29.21	63900	20240419	2.03	92100	-29.21	20240213	63900	2.03	20240419	92100	-29.21	20240213	63900	2.03	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	28	N	N
128	20240605	100325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	100	2	0.15	674528400	10386	13.40	65200	65300	64700	84500	45500	65000	64945.93	8.81	0	-4475	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18416	10.56	0.19	12	0.04	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	28	N	N
129	20240605	090325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	100	2	0.15	79673600	1224	1.58	65200	65300	64900	84500	45500	65000	65092.81	8.81	0	-811	66333	65666	65233	64566	64133	65450	64350	1414	19500	5000	49400	100	1	28288755	18416	10.56	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.56	N	023530	5000	1414 억	2493278	N	N	28	N	N
130	20240604	160322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	-1100	5	-1.66	5044227100	77391	189.41	65800	65900	64800	85900	46300	66100	65178.67	8.84	0	-14492	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18388	10.54	0.19	12	0.27	6165.00	335728.00	92100	20240213	-29.42	63900	20240419	1.72	92100	-29.42	20240213	63900	1.72	20240419	92100	-29.42	20240213	63900	1.72	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	28	N	N
131	20240604	150323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64900	-1200	5	-1.82	4704612900	72162	176.62	65800	65900	64800	85900	46300	66100	65195.16	8.84	0	-14504	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18359	10.53	0.19	12	0.26	6165.00	335728.00	92100	20240213	-29.53	63900	20240419	1.56	92100	-29.53	20240213	63900	1.56	20240419	92100	-29.53	20240213	63900	1.56	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	9	N	N
132	20240604	140324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65000	-1100	5	-1.66	3849748300	58994	144.39	65800	65900	64900	85900	46300	66100	65256.61	8.84	0	-12610	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18388	10.54	0.19	12	0.21	6165.00	335728.00	92100	20240213	-29.42	63900	20240419	1.72	92100	-29.42	20240213	63900	1.72	20240419	92100	-29.42	20240213	63900	1.72	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	9	N	N
133	20240604	130322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65200	-900	5	-1.36	2900675500	44395	108.66	65800	65900	65000	85900	46300	66100	65337.89	8.84	0	-7171	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18444	10.58	0.19	12	0.16	6165.00	335728.00	92100	20240213	-29.21	63900	20240419	2.03	92100	-29.21	20240213	63900	2.03	20240419	92100	-29.21	20240213	63900	2.03	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	9	N	N
134	20240604	120321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65100	-1000	5	-1.51	2242721800	34293	83.93	65800	65900	65100	85900	46300	66100	65398.82	8.84	0	-7464	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18416	10.56	0.19	12	0.12	6165.00	335728.00	92100	20240213	-29.32	63900	20240419	1.88	92100	-29.32	20240213	63900	1.88	20240419	92100	-29.32	20240213	63900	1.88	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	9	N	N
135	20240604	110321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65300	-800	5	-1.21	1764073900	26948	65.96	65800	65900	65100	85900	46300	66100	65462.15	8.84	0	-6302	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18473	10.59	0.19	12	0.10	6165.00	335728.00	92100	20240213	-29.10	63900	20240419	2.19	92100	-29.10	20240213	63900	2.19	20240419	92100	-29.10	20240213	63900	2.19	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	9	N	N
136	20240604	100321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65700	-400	5	-0.61	773333600	11780	28.83	65800	65900	65400	85900	46300	66100	65648.01	8.84	0	-2790	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18586	10.66	0.20	12	0.04	6165.00	335728.00	92100	20240213	-28.66	63900	20240419	2.82	92100	-28.66	20240213	63900	2.82	20240419	92100	-28.66	20240213	63900	2.82	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	9	N	N
137	20240604	090324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65500	-600	5	-0.91	192205300	2928	7.17	65800	65900	65400	85900	46300	66100	65643.89	8.84	0	-1804	67500	66800	66200	65500	64900	66500	65200	1414	19800	5000	50230	100	1	28288755	18529	10.62	0.20	12	0.01	6165.00	335728.00	92100	20240213	-28.88	63900	20240419	2.50	92100	-28.88	20240213	63900	2.50	20240419	92100	-28.88	20240213	63900	2.50	20240419	0.57	N	023530	5000	1414 억	2501290	N	N	9	N	N
138	20240603	160320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66100	200	2	0.30	2703127800	40851	83.69	66200	66900	65600	85600	46200	65900	66170.42	8.82	0	5245	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18699	10.72	0.20	12	0.14	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	9	N	N
139	20240603	150320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66100	200	2	0.30	2487027800	37582	76.99	66200	66900	65600	85600	46200	65900	66176.04	8.82	0	4927	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18699	10.72	0.20	12	0.13	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	92	N	N
140	20240603	140319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66400	500	2	0.76	2063935300	31201	63.92	66200	66900	65600	85600	46200	65900	66149.65	8.82	0	3551	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18784	10.77	0.20	12	0.11	6165.00	335728.00	92100	20240213	-27.90	63900	20240419	3.91	92100	-27.90	20240213	63900	3.91	20240419	92100	-27.90	20240213	63900	3.91	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	92	N	N
141	20240603	130320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66200	300	2	0.46	1640005700	24803	50.81	66200	66900	65600	85600	46200	65900	66121.26	8.82	0	1682	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18727	10.74	0.20	12	0.09	6165.00	335728.00	92100	20240213	-28.12	63900	20240419	3.60	92100	-28.12	20240213	63900	3.60	20240419	92100	-28.12	20240213	63900	3.60	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	92	N	N
142	20240603	120320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66300	400	2	0.61	1287501400	19474	39.89	66200	66900	65600	85600	46200	65900	66113.86	8.82	0	-828	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18755	10.75	0.20	12	0.07	6165.00	335728.00	92100	20240213	-28.01	63900	20240419	3.76	92100	-28.01	20240213	63900	3.76	20240419	92100	-28.01	20240213	63900	3.76	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	92	N	N
143	20240603	110317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	65900	0	3	0.00	831203900	12597	25.81	66200	66300	65600	85600	46200	65900	65984.27	8.82	0	-2471	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18642	10.69	0.20	12	0.04	6165.00	335728.00	92100	20240213	-28.45	63900	20240419	3.13	92100	-28.45	20240213	63900	3.13	20240419	92100	-28.45	20240213	63900	3.13	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	92	N	N
144	20240603	100317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66100	200	2	0.30	450270300	6822	13.98	66200	66300	65600	85600	46200	65900	66002.68	8.82	0	-611	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18699	10.72	0.20	12	0.02	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	92	N	N
145	20240603	090316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	66100	200	2	0.30	84508000	1277	2.62	66200	66300	65900	85600	46200	65900	66176.98	8.82	0	-819	66966	66432	65866	65332	64766	66700	65600	1414	19700	5000	50080	100	1	28288755	18699	10.72	0.20	12	0.00	6165.00	335728.00	92100	20240213	-28.23	63900	20240419	3.44	92100	-28.23	20240213	63900	3.44	20240419	92100	-28.23	20240213	63900	3.44	20240419	0.57	N	023530	5000	1414 억	2495746	N	N	92	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History