KissMeData/023530/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	1600	2	2.66	4631891400	75415	128.44	60200	62100	60200	78200	42200	60200	61418.43	8.22	27964	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17482	10.02	0.18	12	0.27	6165.00	335728.00	92100	20240213	-32.90	59700	20240725	3.52	92100	-32.90	20240213	59700	3.52	20240725	92100	-32.90	20240213	59700	3.52	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	12	N	N
3	20240731	150349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	1800	2	2.99	4034713600	65762	112.00	60200	62000	60200	78200	42200	60200	61353.29	8.22	25280	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17539	10.06	0.18	12	0.23	6165.00	335728.00	92100	20240213	-32.68	59700	20240725	3.85	92100	-32.68	20240213	59700	3.85	20240725	92100	-32.68	20240213	59700	3.85	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	376	N	N
4	20240731	140352	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	1500	2	2.49	3079153900	50308	85.68	60200	61800	60200	78200	42200	60200	61206.07	8.22	18872	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17454	10.01	0.18	12	0.18	6165.00	335728.00	92100	20240213	-33.01	59700	20240725	3.35	92100	-33.01	20240213	59700	3.35	20240725	92100	-33.01	20240213	59700	3.35	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	376	N	N
5	20240731	130351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	1100	2	1.83	2247659000	36809	62.69	60200	61600	60200	78200	42200	60200	61062.78	8.22	12312	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17341	9.94	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.44	59700	20240725	2.68	92100	-33.44	20240213	59700	2.68	20240725	92100	-33.44	20240213	59700	2.68	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	376	N	N
6	20240731	120353	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	1200	2	1.99	1742270100	28580	48.68	60200	61600	60200	78200	42200	60200	60961.19	8.22	8541	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17369	9.96	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.33	59700	20240725	2.85	92100	-33.33	20240213	59700	2.85	20240725	92100	-33.33	20240213	59700	2.85	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	376	N	N
7	20240731	110350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	900	2	1.50	1149104300	18912	32.21	60200	61200	60200	78200	42200	60200	60760.62	8.22	6327	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17284	9.91	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.66	59700	20240725	2.35	92100	-33.66	20240213	59700	2.35	20240725	92100	-33.66	20240213	59700	2.35	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	376	N	N
8	20240731	100350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	700	2	1.16	749544800	12353	21.04	60200	61000	60200	78200	42200	60200	60677.19	8.22	2810	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17228	9.88	0.18	12	0.04	6165.00	335728.00	92100	20240213	-33.88	59700	20240725	2.01	92100	-33.88	20240213	59700	2.01	20240725	92100	-33.88	20240213	59700	2.01	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	376	N	N
9	20240731	090346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60400	200	2	0.33	30602700	508	0.87	60200	60400	60200	78200	42200	60200	60241.62	8.22	127	61666	60932	60566	59832	59466	60750	59650	1414	18000	5000	45750	100	1	28288755	17086	9.80	0.18	12	0.00	6165.00	335728.00	92100	20240213	-34.42	59700	20240725	1.17	92100	-34.42	20240213	59700	1.17	20240725	92100	-34.42	20240213	59700	1.17	20240725	0.70	N	023530	5000	1414 억	2325445	N	N	376	N	N
10	20240730	160340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60200	-1200	5	-1.95	3546961800	58529	153.73	61000	61300	60200	79800	43000	61400	60603.56	8.29	-8477	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17030	9.76	0.18	12	0.21	6165.00	335728.00	92100	20240213	-34.64	59700	20240725	0.84	92100	-34.64	20240213	59700	0.84	20240725	92100	-34.64	20240213	59700	0.84	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	376	N	N
11	20240730	150346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	-1100	5	-1.79	3013499400	49676	130.48	61000	61300	60300	79800	43000	61400	60663.08	8.29	-6366	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17058	9.78	0.18	12	0.18	6165.00	335728.00	92100	20240213	-34.53	59700	20240725	1.01	92100	-34.53	20240213	59700	1.01	20240725	92100	-34.53	20240213	59700	1.01	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	35	N	N
12	20240730	140341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60400	-1000	5	-1.63	2641119700	43515	114.30	61000	61300	60400	79800	43000	61400	60694.47	8.29	-4101	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17086	9.80	0.18	12	0.15	6165.00	335728.00	92100	20240213	-34.42	59700	20240725	1.17	92100	-34.42	20240213	59700	1.17	20240725	92100	-34.42	20240213	59700	1.17	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	35	N	N
13	20240730	130346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	-900	5	-1.47	2096384500	34506	90.63	61000	61300	60400	79800	43000	61400	60754.20	8.29	-3985	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17115	9.81	0.18	12	0.12	6165.00	335728.00	92100	20240213	-34.31	59700	20240725	1.34	92100	-34.31	20240213	59700	1.34	20240725	92100	-34.31	20240213	59700	1.34	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	35	N	N
14	20240730	120344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	-900	5	-1.47	1682964500	27676	72.69	61000	61300	60500	79800	43000	61400	60809.53	8.29	-2917	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17115	9.81	0.18	12	0.10	6165.00	335728.00	92100	20240213	-34.31	59700	20240725	1.34	92100	-34.31	20240213	59700	1.34	20240725	92100	-34.31	20240213	59700	1.34	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	35	N	N
15	20240730	110346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	-800	5	-1.30	1250336600	20537	53.94	61000	61300	60500	79800	43000	61400	60882.14	8.29	-2023	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17143	9.83	0.18	12	0.07	6165.00	335728.00	92100	20240213	-34.20	59700	20240725	1.51	92100	-34.20	20240213	59700	1.51	20240725	92100	-34.20	20240213	59700	1.51	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	35	N	N
16	20240730	100346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	-500	5	-0.81	792569600	12998	34.14	61000	61300	60800	79800	43000	61400	60976.27	8.29	-908	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17228	9.88	0.18	12	0.05	6165.00	335728.00	92100	20240213	-33.88	59700	20240725	2.01	92100	-33.88	20240213	59700	2.01	20240725	92100	-33.88	20240213	59700	2.01	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	35	N	N
17	20240730	090347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	-500	5	-0.81	129424600	2124	5.58	61000	61300	60800	79800	43000	61400	60934.37	8.29	-906	61733	61566	61233	61066	60733	61650	61150	1414	18400	5000	46660	100	1	28288755	17228	9.88	0.18	12	0.01	6165.00	335728.00	92100	20240213	-33.88	59700	20240725	2.01	92100	-33.88	20240213	59700	2.01	20240725	92100	-33.88	20240213	59700	2.01	20240725	0.70	N	023530	5000	1414 억	2345737	N	N	35	N	N
18	20240729	160343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	200	2	0.33	2327951100	38065	77.48	61400	61400	60900	79500	42900	61200	61156.90	8.26	5472	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17369	9.96	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.33	59700	20240725	2.85	92100	-33.33	20240213	59700	2.85	20240725	92100	-33.33	20240213	59700	2.85	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	35	N	N
19	20240729	150344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	0	3	0.00	1897685200	31044	63.19	61400	61400	60900	79500	42900	61200	61128.89	8.26	4303	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17313	9.93	0.18	12	0.11	6165.00	335728.00	92100	20240213	-33.55	59700	20240725	2.51	92100	-33.55	20240213	59700	2.51	20240725	92100	-33.55	20240213	59700	2.51	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	478	N	N
20	20240729	140348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	0	3	0.00	1582910900	25903	52.72	61400	61400	60900	79500	42900	61200	61109.17	8.26	3816	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17313	9.93	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.55	59700	20240725	2.51	92100	-33.55	20240213	59700	2.51	20240725	92100	-33.55	20240213	59700	2.51	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	478	N	N
21	20240729	130352	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	-100	5	-0.16	1303249300	21327	43.41	61400	61400	60900	79500	42900	61200	61107.95	8.26	2973	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17284	9.91	0.18	12	0.08	6165.00	335728.00	92100	20240213	-33.66	59700	20240725	2.35	92100	-33.66	20240213	59700	2.35	20240725	92100	-33.66	20240213	59700	2.35	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	478	N	N
22	20240729	120344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	-100	5	-0.16	1143291200	18709	38.08	61400	61400	60900	79500	42900	61200	61109.16	8.26	2237	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17284	9.91	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.66	59700	20240725	2.35	92100	-33.66	20240213	59700	2.35	20240725	92100	-33.66	20240213	59700	2.35	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	478	N	N
23	20240729	110345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	-100	5	-0.16	756669900	12391	25.22	61400	61400	60900	79500	42900	61200	61066.09	8.26	992	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17284	9.91	0.18	12	0.04	6165.00	335728.00	92100	20240213	-33.66	59700	20240725	2.35	92100	-33.66	20240213	59700	2.35	20240725	92100	-33.66	20240213	59700	2.35	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	478	N	N
24	20240729	100344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	-300	5	-0.49	391784700	6415	13.06	61400	61400	60900	79500	42900	61200	61073.22	8.26	1084	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17228	9.88	0.18	12	0.02	6165.00	335728.00	92100	20240213	-33.88	59700	20240725	2.01	92100	-33.88	20240213	59700	2.01	20240725	92100	-33.88	20240213	59700	2.01	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	478	N	N
25	20240729	090342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	0	3	0.00	43694300	713	1.45	61400	61400	61100	79500	42900	61200	61282.33	8.26	-408	62466	61832	60966	60332	59466	62150	60650	1414	18300	5000	46510	100	1	28288755	17313	9.93	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.55	59700	20240725	2.51	92100	-33.55	20240213	59700	2.51	20240725	92100	-33.55	20240213	59700	2.51	20240725	0.70	N	023530	5000	1414 억	2337532	N	N	478	N	N
26	20240726	160337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	1200	2	2.00	2995727100	49028	71.52	60500	61600	60100	78000	42000	60000	61102.36	8.19	19685	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17313	9.93	0.18	12	0.17	6165.00	335728.00	92100	20240213	-33.55	59700	20240725	2.51	92100	-33.55	20240213	59700	2.51	20240725	92100	-33.55	20240213	59700	2.51	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	478	N	N
27	20240726	150340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	1300	2	2.17	2785917800	45604	66.53	60500	61600	60100	78000	42000	60000	61089.33	8.19	18713	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17341	9.94	0.18	12	0.16	6165.00	335728.00	92100	20240213	-33.44	59700	20240725	2.68	92100	-33.44	20240213	59700	2.68	20240725	92100	-33.44	20240213	59700	2.68	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	1394	N	N
28	20240726	140342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	1500	2	2.50	2445809000	40067	58.45	60500	61600	60100	78000	42000	60000	61042.98	8.19	17911	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17398	9.98	0.18	12	0.14	6165.00	335728.00	92100	20240213	-33.22	59700	20240725	3.02	92100	-33.22	20240213	59700	3.02	20240725	92100	-33.22	20240213	59700	3.02	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	1394	N	N
29	20240726	130341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	1100	2	1.83	1808806700	29668	43.28	60500	61400	60100	78000	42000	60000	60968.27	8.19	13767	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17284	9.91	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.66	59700	20240725	2.35	92100	-33.66	20240213	59700	2.35	20240725	92100	-33.66	20240213	59700	2.35	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	1394	N	N
30	20240726	120343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	1100	2	1.83	1656603300	27176	39.65	60500	61400	60100	78000	42000	60000	60958.32	8.19	13088	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17284	9.91	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.66	59700	20240725	2.35	92100	-33.66	20240213	59700	2.35	20240725	92100	-33.66	20240213	59700	2.35	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	1394	N	N
31	20240726	110342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	900	2	1.50	1176014200	19299	28.15	60500	61400	60100	78000	42000	60000	60936.54	8.19	8352	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17228	9.88	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.88	59700	20240725	2.01	92100	-33.88	20240213	59700	2.01	20240725	92100	-33.88	20240213	59700	2.01	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	1394	N	N
32	20240726	100343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60800	800	2	1.33	786703200	12924	18.85	60500	61400	60100	78000	42000	60000	60871.49	8.19	6065	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17200	9.86	0.18	12	0.05	6165.00	335728.00	92100	20240213	-33.98	59700	20240725	1.84	92100	-33.98	20240213	59700	1.84	20240725	92100	-33.98	20240213	59700	1.84	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	1394	N	N
33	20240726	090341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60100	100	2	0.17	44972500	747	1.09	60500	60500	60100	78000	42000	60000	60204.15	8.19	219	61266	60632	60166	59532	59066	60400	59300	1414	18000	5000	45600	100	1	28288755	17002	9.75	0.18	12	0.00	6165.00	335728.00	92100	20240213	-34.74	59700	20240725	0.67	92100	-34.74	20240213	59700	0.67	20240725	92100	-34.74	20240213	59700	0.67	20240725	0.70	N	023530	5000	1414 억	2317219	N	N	1394	N	N
34	20240725	160340	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60000	-600	5	-0.99	4100280600	68232	185.45	60400	60800	59700	78700	42500	60600	60093.35	8.21	-6526	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	16973	9.73	0.18	12	0.24	6165.00	335728.00	92100	20240213	-34.85	59700	20240725	0.50	92100	-34.85	20240213	59700	0.50	20240725	92100	-34.85	20240213	59700	0.50	20240725	0.69	N	023530	5000	1414 억	2321476	N	N	1394	N	N
35	20240725	150346	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60000	-600	5	-0.99	3689366500	61385	166.84	60400	60800	59700	78700	42500	60600	60102.09	8.21	-7970	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	16973	9.73	0.18	12	0.22	6165.00	335728.00	92100	20240213	-34.85	59700	20240725	0.50	92100	-34.85	20240213	59700	0.50	20240725	92100	-34.85	20240213	59700	0.50	20240725	0.69	N	023530	5000	1414 억	2321476	N	N	4	N	N
36	20240725	140344	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60100	-500	5	-0.83	3209799400	53404	145.15	60400	60800	59700	78700	42500	60600	60104.10	8.21	-8900	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	17002	9.75	0.18	12	0.19	6165.00	335728.00	92100	20240213	-34.74	59700	20240725	0.67	92100	-34.74	20240213	59700	0.67	20240725	92100	-34.74	20240213	59700	0.67	20240725	0.69	N	023530	5000	1414 억	2321476	N	N	4	N	N
37	20240725	130343	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60100	-500	5	-0.83	2777263200	46204	125.58	60400	60800	59700	78700	42500	60600	60108.72	8.21	-8604	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	17002	9.75	0.18	12	0.16	6165.00	335728.00	92100	20240213	-34.74	59700	20240725	0.67	92100	-34.74	20240213	59700	0.67	20240725	92100	-34.74	20240213	59700	0.67	20240725	0.69	N	023530	5000	1414 억	2321476	N	N	4	N	N
38	20240725	120342	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60200	-400	5	-0.66	2288998200	38094	103.54	60400	60800	59700	78700	42500	60600	60088.16	8.21	-9254	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	17030	9.76	0.18	12	0.13	6165.00	335728.00	92100	20240213	-34.64	59700	20240725	0.84	92100	-34.64	20240213	59700	0.84	20240725	92100	-34.64	20240213	59700	0.84	20240725	0.69	N	023530	5000	1414 억	2321476	N	N	4	N	N
39	20240725	110340	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59900	-700	5	-1.16	1812842500	30186	82.04	60400	60800	59700	78700	42500	60600	60055.74	8.21	-8670	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	16945	9.72	0.18	12	0.11	6165.00	335728.00	92100	20240213	-34.96	59700	20240725	0.34	92100	-34.96	20240213	59700	0.34	20240725	92100	-34.96	20240213	59700	0.34	20240725	0.69	N	023530	5000	1414 억	2321476	N	N	4	N	N
40	20240725	100341	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60000	-600	5	-0.99	948809300	15780	42.89	60400	60800	59800	78700	42500	60600	60127.33	8.21	-4287	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	16973	9.73	0.18	12	0.06	6165.00	335728.00	92100	20240213	-34.85	59800	20240725	0.33	92100	-34.85	20240213	59800	0.33	20240725	92100	-34.85	20240213	59800	0.33	20240725	0.69	N	023530	5000	1414 억	2321476	N	N	4	N	N
41	20240725	090340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60700	100	2	0.17	73532000	1215	3.30	60400	60800	60400	78700	42500	60600	60520.16	8.21	289	61666	61132	60666	60132	59666	61400	60400	1414	18100	5000	46050	100	1	28288755	17171	9.85	0.18	12	0.00	6165.00	335728.00	92100	20240213	-34.09	60200	20240724	0.83	92100	-34.09	20240213	60200	0.83	20240724	92100	-34.09	20240213	60200	0.83	20240724	0.69	N	023530	5000	1414 억	2321476	N	N	4	N	N
42	20240724	160338	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60600	100	2	0.17	2226107700	36740	43.29	60400	61200	60200	78600	42400	60500	60590.81	8.23	-4952	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17143	9.83	0.18	12	0.13	6165.00	335728.00	92100	20240213	-34.20	60200	20240724	0.66	92100	-34.20	20240213	60200	0.66	20240724	92100	-34.20	20240213	60200	0.66	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	4	N	N
43	20240724	150343	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60900	400	2	0.66	1943945600	32097	37.82	60400	61200	60200	78600	42400	60500	60564.72	8.23	-5819	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17228	9.88	0.18	12	0.11	6165.00	335728.00	92100	20240213	-33.88	60200	20240724	1.16	92100	-33.88	20240213	60200	1.16	20240724	92100	-33.88	20240213	60200	1.16	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	7	N	N
44	20240724	140339	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60500	0	3	0.00	1334190300	22069	26.01	60400	60800	60200	78600	42400	60500	60455.40	8.23	-4173	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17115	9.81	0.18	12	0.08	6165.00	335728.00	92100	20240213	-34.31	60200	20240724	0.50	92100	-34.31	20240213	60200	0.50	20240724	92100	-34.31	20240213	60200	0.50	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	7	N	N
45	20240724	130341	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60600	100	2	0.17	1121849000	18558	21.87	60400	60800	60200	78600	42400	60500	60450.96	8.23	-3633	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17143	9.83	0.18	12	0.07	6165.00	335728.00	92100	20240213	-34.20	60200	20240724	0.66	92100	-34.20	20240213	60200	0.66	20240724	92100	-34.20	20240213	60200	0.66	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	7	N	N
46	20240724	120344	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60400	-100	5	-0.17	994085600	16445	19.38	60400	60800	60200	78600	42400	60500	60449.10	8.23	-3357	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17086	9.80	0.18	12	0.06	6165.00	335728.00	92100	20240213	-34.42	60200	20240724	0.33	92100	-34.42	20240213	60200	0.33	20240724	92100	-34.42	20240213	60200	0.33	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	7	N	N
47	20240724	110343	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60400	-100	5	-0.17	779624800	12898	15.20	60400	60800	60200	78600	42400	60500	60445.39	8.23	-2987	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17086	9.80	0.18	12	0.05	6165.00	335728.00	92100	20240213	-34.42	60200	20240724	0.33	92100	-34.42	20240213	60200	0.33	20240724	92100	-34.42	20240213	60200	0.33	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	7	N	N
48	20240724	100342	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60600	100	2	0.17	477131800	7892	9.30	60400	60800	60200	78600	42400	60500	60457.64	8.23	-1821	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17143	9.83	0.18	12	0.03	6165.00	335728.00	92100	20240213	-34.20	60200	20240724	0.66	92100	-34.20	20240213	60200	0.66	20240724	92100	-34.20	20240213	60200	0.66	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	7	N	N
49	20240724	090341	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60300	-200	5	-0.33	81750000	1355	1.60	60400	60400	60200	78600	42400	60500	60331.86	8.23	-460	62766	61632	60966	59832	59166	61300	59500	1414	18100	5000	45980	100	1	28288755	17058	9.78	0.18	12	0.00	6165.00	335728.00	92100	20240213	-34.53	60200	20240724	0.17	92100	-34.53	20240213	60200	0.17	20240724	92100	-34.53	20240213	60200	0.17	20240724	0.71	N	023530	5000	1414 억	2327349	N	N	7	N	N
50	20240723	160335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60500	-1400	5	-2.26	5166731800	84774	228.20	62000	62100	60300	80400	43400	61900	60947.91	8.33	-44255	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17115	9.81	0.18	12	0.30	6165.00	335728.00	92100	20240213	-34.31	60300	20240723	0.33	92100	-34.31	20240213	60300	0.33	20240723	92100	-34.31	20240213	60300	0.33	20240723	0.70	N	023530	5000	1414 억	2356141	N	N	7	N	N
51	20240723	150346	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60500	-1400	5	-2.26	4640668300	76083	204.80	62000	62100	60300	80400	43400	61900	60994.81	8.33	-42522	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17115	9.81	0.18	12	0.27	6165.00	335728.00	92100	20240213	-34.31	60300	20240723	0.33	92100	-34.31	20240213	60300	0.33	20240723	92100	-34.31	20240213	60300	0.33	20240723	0.70	N	023530	5000	1414 억	2356141	N	N	2	N	N
52	20240723	140339	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60700	-1200	5	-1.94	3727802900	61002	164.21	62000	62100	60600	80400	43400	61900	61109.52	8.33	-34630	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17171	9.85	0.18	12	0.22	6165.00	335728.00	92100	20240213	-34.09	60600	20240723	0.17	92100	-34.09	20240213	60600	0.17	20240723	92100	-34.09	20240213	60600	0.17	20240723	0.70	N	023530	5000	1414 억	2356141	N	N	2	N	N
53	20240723	130336	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	60800	-1100	5	-1.78	2496717800	40766	109.74	62000	62100	60800	80400	43400	61900	61245.10	8.33	-21650	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17200	9.86	0.18	12	0.14	6165.00	335728.00	92100	20240213	-33.98	60800	20240723	0.00	92100	-33.98	20240213	60800	0.00	20240723	92100	-33.98	20240213	60800	0.00	20240723	0.70	N	023530	5000	1414 억	2356141	N	N	2	N	N
54	20240723	120341	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61400	-500	5	-0.81	1319797900	21483	57.83	62000	62100	61100	80400	43400	61900	61434.52	8.33	-6189	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17369	9.96	0.18	12	0.08	6165.00	335728.00	92100	20240213	-33.33	61100	20240723	0.49	92100	-33.33	20240213	61100	0.49	20240723	92100	-33.33	20240213	61100	0.49	20240723	0.70	N	023530	5000	1414 억	2356141	N	N	2	N	N
55	20240723	110341	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61100	-800	5	-1.29	1016071600	16522	44.47	62000	62100	61100	80400	43400	61900	61498.10	8.33	-4222	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17284	9.91	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.66	61100	20240723	0.00	92100	-33.66	20240213	61100	0.00	20240723	92100	-33.66	20240213	61100	0.00	20240723	0.70	N	023530	5000	1414 억	2356141	N	N	2	N	N
56	20240723	100339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-300	5	-0.48	426198400	6902	18.58	62000	62100	61400	80400	43400	61900	61749.99	8.33	-1825	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17426	9.99	0.18	12	0.02	6165.00	335728.00	92100	20240213	-33.12	61100	20240716	0.82	92100	-33.12	20240213	61100	0.82	20240716	92100	-33.12	20240213	61100	0.82	20240716	0.70	N	023530	5000	1414 억	2356141	N	N	2	N	N
57	20240723	090340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	0	3	0.00	10100900	163	0.44	62000	62000	61800	80400	43400	61900	61968.71	8.33	-118	62566	62232	61766	61432	60966	62300	61500	1414	18500	5000	47040	100	1	28288755	17511	10.04	0.18	12	0.00	6165.00	335728.00	92100	20240213	-32.79	61100	20240716	1.31	92100	-32.79	20240213	61100	1.31	20240716	92100	-32.79	20240213	61100	1.31	20240716	0.70	N	023530	5000	1414 억	2356141	N	N	2	N	N
58	20240722	160336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	100	2	0.16	2282472200	37034	65.74	61900	62100	61300	80300	43300	61800	61630.41	8.32	-3156	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17511	10.04	0.18	12	0.13	6165.00	335728.00	92100	20240213	-32.79	61100	20240716	1.31	92100	-32.79	20240213	61100	1.31	20240716	92100	-32.79	20240213	61100	1.31	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	2	N	N
59	20240722	150339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	0	3	0.00	1946169000	31604	56.10	61900	62000	61300	80300	43300	61800	61577.76	8.32	-3537	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17482	10.02	0.18	12	0.11	6165.00	335728.00	92100	20240213	-32.90	61100	20240716	1.15	92100	-32.90	20240213	61100	1.15	20240716	92100	-32.90	20240213	61100	1.15	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	6	N	N
60	20240722	140341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-200	5	-0.32	1575412100	25597	45.44	61900	62000	61300	80300	43300	61800	61543.79	8.32	-5750	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17426	9.99	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.12	61100	20240716	0.82	92100	-33.12	20240213	61100	0.82	20240716	92100	-33.12	20240213	61100	0.82	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	6	N	N
61	20240722	130338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	-400	5	-0.65	1269214900	20625	36.61	61900	62000	61300	80300	43300	61800	61533.89	8.32	-6189	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17369	9.96	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.33	61100	20240716	0.49	92100	-33.33	20240213	61100	0.49	20240716	92100	-33.33	20240213	61100	0.49	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	6	N	N
62	20240722	120337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	-400	5	-0.65	1000423700	16252	28.85	61900	62000	61300	80300	43300	61800	61552.47	8.32	-5224	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17369	9.96	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.33	61100	20240716	0.49	92100	-33.33	20240213	61100	0.49	20240716	92100	-33.33	20240213	61100	0.49	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	6	N	N
63	20240722	110340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	-300	5	-0.49	743405700	12066	21.42	61900	62000	61300	80300	43300	61800	61606.89	8.32	-3002	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17398	9.98	0.18	12	0.04	6165.00	335728.00	92100	20240213	-33.22	61100	20240716	0.65	92100	-33.22	20240213	61100	0.65	20240716	92100	-33.22	20240213	61100	0.65	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	6	N	N
64	20240722	100338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	-300	5	-0.49	514924800	8356	14.83	61900	62000	61300	80300	43300	61800	61616.90	8.32	-1328	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17398	9.98	0.18	12	0.03	6165.00	335728.00	92100	20240213	-33.22	61100	20240716	0.65	92100	-33.22	20240213	61100	0.65	20240716	92100	-33.22	20240213	61100	0.65	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	6	N	N
65	20240722	090336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	-100	5	-0.16	116476000	1887	3.35	61900	61900	61600	80300	43300	61800	61711.68	8.32	-151	62600	62200	61700	61300	60800	62250	61350	1414	18500	5000	46960	100	1	28288755	17454	10.01	0.18	12	0.01	6165.00	335728.00	92100	20240213	-33.01	61100	20240716	0.98	92100	-33.01	20240213	61100	0.98	20240716	92100	-33.01	20240213	61100	0.98	20240716	0.68	N	023530	5000	1414 억	2354192	N	N	6	N	N
66	20240719	160333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	-500	5	-0.80	3463118000	56260	90.61	61800	62100	61200	80900	43700	62300	61555.51	8.37	-14179	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17482	10.02	0.18	12	0.20	6165.00	335728.00	92100	20240213	-32.90	61100	20240716	1.15	92100	-32.90	20240213	61100	1.15	20240716	92100	-32.90	20240213	61100	1.15	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	6	N	N
67	20240719	150334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	-800	5	-1.28	3103566100	50424	81.21	61800	62100	61200	80900	43700	62300	61549.38	8.37	-12988	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17398	9.98	0.18	12	0.18	6165.00	335728.00	92100	20240213	-33.22	61100	20240716	0.65	92100	-33.22	20240213	61100	0.65	20240716	92100	-33.22	20240213	61100	0.65	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	221	N	N
68	20240719	140336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	-900	5	-1.44	2503458700	40673	65.50	61800	62100	61200	80900	43700	62300	61550.87	8.37	-10039	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17369	9.96	0.18	12	0.14	6165.00	335728.00	92100	20240213	-33.33	61100	20240716	0.49	92100	-33.33	20240213	61100	0.49	20240716	92100	-33.33	20240213	61100	0.49	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	221	N	N
69	20240719	130331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	-1100	5	-1.77	2261960300	36736	59.16	61800	62100	61200	80900	43700	62300	61573.40	8.37	-8781	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17313	9.93	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.55	61100	20240716	0.16	92100	-33.55	20240213	61100	0.16	20240716	92100	-33.55	20240213	61100	0.16	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	221	N	N
70	20240719	120331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-700	5	-1.12	1642694900	26649	42.92	61800	62100	61400	80900	43700	62300	61641.90	8.37	-4787	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17426	9.99	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.12	61100	20240716	0.82	92100	-33.12	20240213	61100	0.82	20240716	92100	-33.12	20240213	61100	0.82	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	221	N	N
71	20240719	110335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	-800	5	-1.28	1383807000	22440	36.14	61800	62100	61500	80900	43700	62300	61666.98	8.37	-4278	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17398	9.98	0.18	12	0.08	6165.00	335728.00	92100	20240213	-33.22	61100	20240716	0.65	92100	-33.22	20240213	61100	0.65	20240716	92100	-33.22	20240213	61100	0.65	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	221	N	N
72	20240719	100309	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	-600	5	-0.96	676237800	10966	17.66	61800	62100	61500	80900	43700	62300	61666.77	8.37	-2182	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17454	10.01	0.18	12	0.04	6165.00	335728.00	92100	20240213	-33.01	61100	20240716	0.98	92100	-33.01	20240213	61100	0.98	20240716	92100	-33.01	20240213	61100	0.98	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	221	N	N
73	20240719	090344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	-600	5	-0.96	95563900	1549	2.49	61800	62100	61500	80900	43700	62300	61693.93	8.37	-755	63233	62766	62033	61566	60833	62900	61700	1414	18600	5000	47340	100	1	28288755	17454	10.01	0.18	12	0.01	6165.00	335728.00	92100	20240213	-33.01	61100	20240716	0.98	92100	-33.01	20240213	61100	0.98	20240716	92100	-33.01	20240213	61100	0.98	20240716	0.71	N	023530	5000	1414 억	2366972	N	N	221	N	N
74	20240718	160328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	100	2	0.16	3827777300	62020	62.38	62300	62500	61300	80800	43600	62200	61718.19	8.38	-10812	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.22	6165.00	335728.00	92100	20240213	-32.36	61100	20240716	1.96	92100	-32.36	20240213	61100	1.96	20240716	92100	-32.36	20240213	61100	1.96	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	221	N	N
75	20240718	150331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-300	5	-0.48	3423299200	55514	55.84	62300	62500	61300	80800	43600	62200	61665.51	8.38	-12045	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17511	10.04	0.18	12	0.20	6165.00	335728.00	92100	20240213	-32.79	61100	20240716	1.31	92100	-32.79	20240213	61100	1.31	20240716	92100	-32.79	20240213	61100	1.31	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	31	N	N
76	20240718	140329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-600	5	-0.96	2583915500	41943	42.19	62300	62500	61300	80800	43600	62200	61605.40	8.38	-11739	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17426	9.99	0.18	12	0.15	6165.00	335728.00	92100	20240213	-33.12	61100	20240716	0.82	92100	-33.12	20240213	61100	0.82	20240716	92100	-33.12	20240213	61100	0.82	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	31	N	N
77	20240718	130330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	-500	5	-0.80	2237252400	36318	36.53	62300	62500	61300	80800	43600	62200	61601.75	8.38	-10410	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17454	10.01	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.01	61100	20240716	0.98	92100	-33.01	20240213	61100	0.98	20240716	92100	-33.01	20240213	61100	0.98	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	31	N	N
78	20240718	120330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	-500	5	-0.80	2011551500	32655	32.85	62300	62500	61300	80800	43600	62200	61600.11	8.38	-10241	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17454	10.01	0.18	12	0.12	6165.00	335728.00	92100	20240213	-33.01	61100	20240716	0.98	92100	-33.01	20240213	61100	0.98	20240716	92100	-33.01	20240213	61100	0.98	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	31	N	N
79	20240718	110331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-600	5	-0.96	1773922200	28799	28.97	62300	62500	61300	80800	43600	62200	61596.66	8.38	-9764	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17426	9.99	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.12	61100	20240716	0.82	92100	-33.12	20240213	61100	0.82	20240716	92100	-33.12	20240213	61100	0.82	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	31	N	N
80	20240718	100332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	-700	5	-1.13	1250656400	20295	20.41	62300	62500	61300	80800	43600	62200	61623.87	8.38	-6295	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17398	9.98	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.22	61100	20240716	0.65	92100	-33.22	20240213	61100	0.65	20240716	92100	-33.22	20240213	61100	0.65	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	31	N	N
81	20240718	090333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	0	3	0.00	120123200	1931	1.94	62300	62500	61800	80800	43600	62200	62207.77	8.38	389	63333	62766	61933	61366	60533	63050	61650	1414	18600	5000	47270	100	1	28288755	17596	10.09	0.19	12	0.01	6165.00	335728.00	92100	20240213	-32.46	61100	20240716	1.80	92100	-32.46	20240213	61100	1.80	20240716	92100	-32.46	20240213	61100	1.80	20240716	0.66	N	023530	5000	1414 억	2371674	N	N	31	N	N
82	20240717	160342	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62200	1000	2	1.63	6163065000	99390	63.70	61400	62500	61100	79500	42900	61200	62009.06	8.22	46159	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17596	10.09	0.19	12	0.35	6165.00	335728.00	92100	20240213	-32.46	61100	20240717	1.80	92100	-32.46	20240213	61100	1.80	20240717	92100	-32.46	20240213	61100	1.80	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	31	N	N
83	20240717	150346	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62400	1200	2	1.96	5454307300	88025	56.41	61400	62500	61100	79500	42900	61200	61963.46	8.22	41919	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17652	10.12	0.19	12	0.31	6165.00	335728.00	92100	20240213	-32.25	61100	20240717	2.13	92100	-32.25	20240213	61100	2.13	20240717	92100	-32.25	20240213	61100	2.13	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	136	N	N
84	20240717	140345	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62100	900	2	1.47	4606120500	74385	47.67	61400	62500	61100	79500	42900	61200	61923.04	8.22	33196	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17567	10.07	0.18	12	0.26	6165.00	335728.00	92100	20240213	-32.57	61100	20240717	1.64	92100	-32.57	20240213	61100	1.64	20240717	92100	-32.57	20240213	61100	1.64	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	136	N	N
85	20240717	130343	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62100	900	2	1.47	3817256300	61709	39.55	61400	62400	61100	79500	42900	61200	61859.35	8.22	28501	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17567	10.07	0.18	12	0.22	6165.00	335728.00	92100	20240213	-32.57	61100	20240717	1.64	92100	-32.57	20240213	61100	1.64	20240717	92100	-32.57	20240213	61100	1.64	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	136	N	N
86	20240717	120345	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62100	900	2	1.47	3072781400	49746	31.88	61400	62300	61100	79500	42900	61200	61769.81	8.22	22164	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17567	10.07	0.18	12	0.18	6165.00	335728.00	92100	20240213	-32.57	61100	20240717	1.64	92100	-32.57	20240213	61100	1.64	20240717	92100	-32.57	20240213	61100	1.64	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	136	N	N
87	20240717	110344	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61500	300	2	0.49	1029652000	16785	10.76	61400	61500	61100	79500	42900	61200	61343.87	8.22	-368	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17398	9.98	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.22	61100	20240717	0.65	92100	-33.22	20240213	61100	0.65	20240717	92100	-33.22	20240213	61100	0.65	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	136	N	N
88	20240717	100343	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61200	0	3	0.00	603650200	9841	6.31	61400	61500	61100	79500	42900	61200	61340.82	8.22	-1611	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17313	9.93	0.18	12	0.03	6165.00	335728.00	92100	20240213	-33.55	61100	20240717	0.16	92100	-33.55	20240213	61100	0.16	20240717	92100	-33.55	20240213	61100	0.16	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	136	N	N
89	20240717	090312	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61200	0	3	0.00	101346000	1654	1.06	61400	61400	61100	79500	42900	61200	61274.81	8.22	-349	62866	62032	61566	60732	60266	61800	60500	1414	18300	5000	46510	100	1	28288755	17313	9.93	0.18	12	0.01	6165.00	335728.00	92100	20240213	-33.55	61100	20240717	0.16	92100	-33.55	20240213	61100	0.16	20240717	92100	-33.55	20240213	61100	0.16	20240717	0.64	N	023530	5000	1414 억	2325170	N	N	136	N	N
90	20240716	160345	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61200	-1200	5	-1.92	9549644500	155383	263.51	62400	62400	61100	81100	43700	62400	61458.85	8.45	-62971	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17313	9.93	0.18	12	0.55	6165.00	335728.00	92100	20240213	-33.55	61100	20240716	0.16	92100	-33.55	20240213	61100	0.16	20240716	92100	-33.55	20240213	61100	0.16	20240716	0.64	N	023530	5000	1414 억	2390232	N	N	136	N	N
91	20240716	150348	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61200	-1200	5	-1.92	9293486500	151199	256.41	62400	62400	61100	81100	43700	62400	61465.17	8.45	-61948	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17313	9.93	0.18	12	0.53	6165.00	335728.00	92100	20240213	-33.55	61100	20240716	0.16	92100	-33.55	20240213	61100	0.16	20240716	92100	-33.55	20240213	61100	0.16	20240716	0.64	N	023530	5000	1414 억	2390232	N	N	22	N	N
92	20240716	140347	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61100	-1300	5	-2.08	8272019500	134496	228.09	62400	62400	61100	81100	43700	62400	61503.73	8.45	-59024	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17284	9.91	0.18	12	0.48	6165.00	335728.00	92100	20240213	-33.66	61100	20240716	0.00	92100	-33.66	20240213	61100	0.00	20240716	92100	-33.66	20240213	61100	0.00	20240716	0.64	N	023530	5000	1414 억	2390232	N	N	22	N	N
93	20240716	130347	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61200	-1200	5	-1.92	6496597100	105476	178.87	62400	62400	61200	81100	43700	62400	61593.02	8.45	-57937	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17313	9.93	0.18	12	0.37	6165.00	335728.00	92100	20240213	-33.55	61200	20240716	0.00	92100	-33.55	20240213	61200	0.00	20240716	92100	-33.55	20240213	61200	0.00	20240716	0.64	N	023530	5000	1414 억	2390232	N	N	22	N	N
94	20240716	120347	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61300	-1100	5	-1.76	5914868900	95982	162.77	62400	62400	61200	81100	43700	62400	61624.65	8.45	-55604	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17341	9.94	0.18	12	0.34	6165.00	335728.00	92100	20240213	-33.44	61200	20240716	0.16	92100	-33.44	20240213	61200	0.16	20240716	92100	-33.44	20240213	61200	0.16	20240716	0.64	N	023530	5000	1414 억	2390232	N	N	22	N	N
95	20240716	110347	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61500	-900	5	-1.44	4747968100	76964	130.52	62400	62400	61300	81100	43700	62400	61690.63	8.45	-48716	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17398	9.98	0.18	12	0.27	6165.00	335728.00	92100	20240213	-33.22	61300	20240716	0.33	92100	-33.22	20240213	61300	0.33	20240716	92100	-33.22	20240213	61300	0.33	20240716	0.64	N	023530	5000	1414 억	2390232	N	N	22	N	N
96	20240716	100347	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61500	-900	5	-1.44	3256677000	52689	89.35	62400	62400	61400	81100	43700	62400	61809.26	8.45	-35473	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17398	9.98	0.18	12	0.19	6165.00	335728.00	92100	20240213	-33.22	61400	20240716	0.16	92100	-33.22	20240213	61400	0.16	20240716	92100	-33.22	20240213	61400	0.16	20240716	0.64	N	023530	5000	1414 억	2390232	N	N	22	N	N
97	20240716	090345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-200	5	-0.32	349256600	5615	9.52	62400	62400	62000	81100	43700	62400	62200.11	8.45	-5156	63666	63032	62566	61932	61466	62800	61700	1414	18700	5000	47420	100	1	28288755	17596	10.09	0.19	12	0.02	6165.00	335728.00	92100	20240213	-32.46	61500	20240708	1.14	92100	-32.46	20240213	61500	1.14	20240708	92100	-32.46	20240213	61500	1.14	20240708	0.64	N	023530	5000	1414 억	2390232	N	N	22	N	N
98	20240715	160341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-500	5	-0.79	3652757600	58549	86.44	63000	63200	62100	81700	44100	62900	62388.02	8.47	-9636	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17652	10.12	0.19	12	0.21	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	22	N	N
99	20240715	150343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-700	5	-1.11	3165351200	50736	74.90	63000	63200	62100	81700	44100	62900	62388.66	8.47	-7010	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17596	10.09	0.19	12	0.18	6165.00	335728.00	92100	20240213	-32.46	61500	20240708	1.14	92100	-32.46	20240213	61500	1.14	20240708	92100	-32.46	20240213	61500	1.14	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	38	N	N
100	20240715	140343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-500	5	-0.79	1913344400	30597	45.17	63000	63200	62200	81700	44100	62900	62533.73	8.47	-3355	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17652	10.12	0.19	12	0.11	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	38	N	N
101	20240715	130343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-500	5	-0.79	1727176100	27613	40.77	63000	63200	62200	81700	44100	62900	62549.38	8.47	-2079	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17652	10.12	0.19	12	0.10	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	38	N	N
102	20240715	120344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-600	5	-0.95	1339746700	21395	31.59	63000	63200	62300	81700	44100	62900	62619.62	8.47	-1449	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17624	10.11	0.19	12	0.08	6165.00	335728.00	92100	20240213	-32.36	61500	20240708	1.30	92100	-32.36	20240213	61500	1.30	20240708	92100	-32.36	20240213	61500	1.30	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	38	N	N
103	20240715	110343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-200	5	-0.32	702802000	11191	16.52	63000	63200	62500	81700	44100	62900	62800.64	8.47	-1991	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17737	10.17	0.19	12	0.04	6165.00	335728.00	92100	20240213	-31.92	61500	20240708	1.95	92100	-31.92	20240213	61500	1.95	20240708	92100	-31.92	20240213	61500	1.95	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	38	N	N
104	20240715	100344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-100	5	-0.16	379651300	6034	8.91	63000	63200	62700	81700	44100	62900	62918.68	8.47	-1153	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17765	10.19	0.19	12	0.02	6165.00	335728.00	92100	20240213	-31.81	61500	20240708	2.11	92100	-31.81	20240213	61500	2.11	20240708	92100	-31.81	20240213	61500	2.11	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	38	N	N
105	20240715	090343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	100	2	0.16	43578600	691	1.02	63000	63200	62900	81700	44100	62900	63065.99	8.47	156	64033	63466	62833	62266	61633	63750	62550	1414	18800	5000	47800	100	1	28288755	17822	10.22	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.60	61500	20240708	2.44	92100	-31.60	20240213	61500	2.44	20240708	92100	-31.60	20240213	61500	2.44	20240708	0.66	N	023530	5000	1414 억	2396907	N	N	38	N	N
106	20240712	160340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	700	2	1.13	4237065300	67640	89.84	62500	63400	62200	80800	43600	62200	62640.92	8.43	12548	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17794	10.20	0.19	12	0.24	6165.00	335728.00	92100	20240213	-31.70	61500	20240708	2.28	92100	-31.70	20240213	61500	2.28	20240708	92100	-31.70	20240213	61500	2.28	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	38	N	N
107	20240712	150342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	600	2	0.96	4045900000	64597	85.80	62500	63400	62200	80800	43600	62200	62632.96	8.43	11830	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17765	10.19	0.19	12	0.23	6165.00	335728.00	92100	20240213	-31.81	61500	20240708	2.11	92100	-31.81	20240213	61500	2.11	20240708	92100	-31.81	20240213	61500	2.11	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	65	N	N
108	20240712	140344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	100	2	0.16	2995970700	47780	63.46	62500	63400	62200	80800	43600	62200	62703.48	8.43	5189	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.17	6165.00	335728.00	92100	20240213	-32.36	61500	20240708	1.30	92100	-32.36	20240213	61500	1.30	20240708	92100	-32.36	20240213	61500	1.30	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	65	N	N
109	20240712	130341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	300	2	0.48	1777090900	28233	37.50	62500	63400	62300	80800	43600	62200	62943.83	8.43	6088	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17680	10.14	0.19	12	0.10	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	65	N	N
110	20240712	120342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	500	2	0.80	1599320200	25395	33.73	62500	63400	62300	80800	43600	62200	62977.85	8.43	6590	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17737	10.17	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.92	61500	20240708	1.95	92100	-31.92	20240213	61500	1.95	20240708	92100	-31.92	20240213	61500	1.95	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	65	N	N
111	20240712	110340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	600	2	0.96	1417612900	22495	29.88	62500	63400	62300	80800	43600	62200	63019.13	8.43	7497	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17765	10.19	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.81	61500	20240708	2.11	92100	-31.81	20240213	61500	2.11	20240708	92100	-31.81	20240213	61500	2.11	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	65	N	N
112	20240712	100343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	800	2	1.29	1107882400	17566	23.33	62500	63400	62300	80800	43600	62200	63069.85	8.43	8522	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17822	10.22	0.19	12	0.06	6165.00	335728.00	92100	20240213	-31.60	61500	20240708	2.44	92100	-31.60	20240213	61500	2.44	20240708	92100	-31.60	20240213	61500	2.44	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	65	N	N
113	20240712	090341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	600	2	0.96	83451600	1334	1.77	62500	62900	62300	80800	43600	62200	62558.23	8.43	1027	63066	62632	62366	61932	61666	62500	61800	1414	18600	5000	47270	100	1	28288755	17765	10.19	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.81	61500	20240708	2.11	92100	-31.81	20240213	61500	2.11	20240708	92100	-31.81	20240213	61500	2.11	20240708	0.65	N	023530	5000	1414 억	2385213	N	N	65	N	N
114	20240711	160338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	0	3	0.00	4695868100	75250	168.82	62400	62800	62100	80800	43600	62200	62404.07	8.41	6506	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17596	10.09	0.19	12	0.27	6165.00	335728.00	92100	20240213	-32.46	61500	20240708	1.14	92100	-32.46	20240213	61500	1.14	20240708	92100	-32.46	20240213	61500	1.14	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	65	N	N
115	20240711	150343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	100	2	0.16	3008926400	48132	107.98	62400	62800	62100	80800	43600	62200	62514.05	8.41	1236	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.17	6165.00	335728.00	92100	20240213	-32.36	61500	20240708	1.30	92100	-32.36	20240213	61500	1.30	20240708	92100	-32.36	20240213	61500	1.30	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	197	N	N
116	20240711	140341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	300	2	0.48	2482681900	39702	89.07	62400	62800	62100	80800	43600	62200	62532.92	8.41	2965	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17680	10.14	0.19	12	0.14	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	197	N	N
117	20240711	130341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	200	2	0.32	2190916900	35029	78.59	62400	62800	62100	80800	43600	62200	62545.80	8.41	3075	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17652	10.12	0.19	12	0.12	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	197	N	N
118	20240711	120341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	300	2	0.48	1735453000	27744	62.24	62400	62800	62100	80800	43600	62200	62552.37	8.41	2579	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17680	10.14	0.19	12	0.10	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	197	N	N
119	20240711	110340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	500	2	0.80	1569816700	25095	56.30	62400	62800	62100	80800	43600	62200	62554.96	8.41	2220	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17737	10.17	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.92	61500	20240708	1.95	92100	-31.92	20240213	61500	1.95	20240708	92100	-31.92	20240213	61500	1.95	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	197	N	N
120	20240711	100339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	400	2	0.64	1100495100	17602	39.49	62400	62800	62100	80800	43600	62200	62521.03	8.41	3333	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17709	10.15	0.19	12	0.06	6165.00	335728.00	92100	20240213	-32.03	61500	20240708	1.79	92100	-32.03	20240213	61500	1.79	20240708	92100	-32.03	20240213	61500	1.79	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	197	N	N
121	20240711	090338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	100	2	0.16	229925800	3687	8.27	62400	62500	62100	80800	43600	62200	62361.22	8.41	-2816	62933	62566	62333	61966	61733	62450	61850	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.01	6165.00	335728.00	92100	20240213	-32.36	61500	20240708	1.30	92100	-32.36	20240213	61500	1.30	20240708	92100	-32.36	20240213	61500	1.30	20240708	0.64	N	023530	5000	1414 억	2379805	N	N	197	N	N
122	20240710	160339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-400	5	-0.64	2726419000	43733	57.00	62500	62700	62100	81300	43900	62600	62342.47	8.41	-1870	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17596	10.09	0.19	12	0.15	6165.00	335728.00	92100	20240213	-32.46	61500	20240708	1.14	92100	-32.46	20240213	61500	1.14	20240708	92100	-32.46	20240213	61500	1.14	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	197	N	N
123	20240710	150340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	-500	5	-0.80	2528852400	40558	52.86	62500	62700	62100	81300	43900	62600	62351.49	8.41	-610	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17567	10.07	0.18	12	0.14	6165.00	335728.00	92100	20240213	-32.57	61500	20240708	0.98	92100	-32.57	20240213	61500	0.98	20240708	92100	-32.57	20240213	61500	0.98	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	32	N	N
124	20240710	140339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-400	5	-0.64	1823829400	29219	38.08	62500	62700	62100	81300	43900	62600	62419.28	8.41	-1459	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17596	10.09	0.19	12	0.10	6165.00	335728.00	92100	20240213	-32.46	61500	20240708	1.14	92100	-32.46	20240213	61500	1.14	20240708	92100	-32.46	20240213	61500	1.14	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	32	N	N
125	20240710	130339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	-100	5	-0.16	1282909300	20533	26.76	62500	62700	62200	81300	43900	62600	62480.35	8.41	-2130	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17680	10.14	0.19	12	0.07	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	32	N	N
126	20240710	120338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-200	5	-0.32	1098289300	17578	22.91	62500	62700	62200	81300	43900	62600	62480.89	8.41	-2187	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17652	10.12	0.19	12	0.06	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	32	N	N
127	20240710	110340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	-100	5	-0.16	799874000	12805	16.69	62500	62700	62200	81300	43900	62600	62465.73	8.41	-1096	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17680	10.14	0.19	12	0.05	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	32	N	N
128	20240710	100336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	-100	5	-0.16	470959000	7548	9.84	62500	62600	62200	81300	43900	62600	62395.15	8.41	-1566	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17680	10.14	0.19	12	0.03	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	32	N	N
129	20240710	090339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-200	5	-0.32	88566200	1419	1.85	62500	62500	62300	81300	43900	62600	62414.26	8.41	-875	63800	63200	62700	62100	61600	62950	61850	1414	18700	5000	47570	100	1	28288755	17652	10.12	0.19	12	0.01	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.64	N	023530	5000	1414 억	2380433	N	N	32	N	N
130	20240709	160339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	200	2	0.32	4804202800	76668	159.97	62800	63300	62200	81100	43700	62400	62662.43	8.40	4142	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17709	10.15	0.19	12	0.27	6165.00	335728.00	92100	20240213	-32.03	61500	20240708	1.79	92100	-32.03	20240213	61500	1.79	20240708	92100	-32.03	20240213	61500	1.79	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	32	N	N
131	20240709	150339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	100	2	0.16	4234290700	67528	140.90	62800	63300	62200	81100	43700	62400	62704.22	8.40	2781	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17680	10.14	0.19	12	0.24	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	104	N	N
132	20240709	140339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	0	3	0.00	3562640200	56772	118.46	62800	63300	62200	81100	43700	62400	62753.47	8.40	1609	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17652	10.12	0.19	12	0.20	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	104	N	N
133	20240709	130340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	600	2	0.96	2897858300	46167	96.33	62800	63300	62200	81100	43700	62400	62769.04	8.40	741	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17822	10.22	0.19	12	0.16	6165.00	335728.00	92100	20240213	-31.60	61500	20240708	2.44	92100	-31.60	20240213	61500	2.44	20240708	92100	-31.60	20240213	61500	2.44	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	104	N	N
134	20240709	120341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	200	2	0.32	1685672600	26900	56.13	62800	63100	62200	81100	43700	62400	62664.41	8.40	-3809	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17709	10.15	0.19	12	0.10	6165.00	335728.00	92100	20240213	-32.03	61500	20240708	1.79	92100	-32.03	20240213	61500	1.79	20240708	92100	-32.03	20240213	61500	1.79	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	104	N	N
135	20240709	110339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	100	2	0.16	1319859900	21039	43.90	62800	63100	62400	81100	43700	62400	62733.97	8.40	-2117	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17680	10.14	0.19	12	0.07	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	104	N	N
136	20240709	100339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	400	2	0.64	858508500	13670	28.52	62800	63100	62500	81100	43700	62400	62802.38	8.40	1059	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17765	10.19	0.19	12	0.05	6165.00	335728.00	92100	20240213	-31.81	61500	20240708	2.11	92100	-31.81	20240213	61500	2.11	20240708	92100	-31.81	20240213	61500	2.11	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	104	N	N
137	20240709	090339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	500	2	0.80	322167400	5131	10.71	62800	63100	62500	81100	43700	62400	62788.42	8.40	2609	63266	62832	62166	61732	61066	63050	61950	1414	18700	5000	47420	100	1	28288755	17794	10.20	0.19	12	0.02	6165.00	335728.00	92100	20240213	-31.70	61500	20240708	2.28	92100	-31.70	20240213	61500	2.28	20240708	92100	-31.70	20240213	61500	2.28	20240708	0.63	N	023530	5000	1414 억	2376263	N	N	104	N	N
138	20240708	160337	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62400	600	2	0.97	2974501800	47910	57.04	61800	62600	61500	80300	43300	61800	62084.80	8.40	-2784	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17652	10.12	0.19	12	0.17	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	104	N	N
139	20240708	150338	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62500	700	2	1.13	2684616400	43265	51.51	61800	62600	61500	80300	43300	61800	62050.54	8.40	-2955	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17680	10.14	0.19	12	0.15	6165.00	335728.00	92100	20240213	-32.14	61500	20240708	1.63	92100	-32.14	20240213	61500	1.63	20240708	92100	-32.14	20240213	61500	1.63	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	228	N	N
140	20240708	140339	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62400	600	2	0.97	2229084400	35971	42.82	61800	62500	61500	80300	43300	61800	61968.94	8.40	-2554	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17652	10.12	0.19	12	0.13	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	228	N	N
141	20240708	130336	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62300	500	2	0.81	1970607200	31824	37.89	61800	62400	61500	80300	43300	61800	61922.05	8.40	-2513	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17624	10.11	0.19	12	0.11	6165.00	335728.00	92100	20240213	-32.36	61500	20240708	1.30	92100	-32.36	20240213	61500	1.30	20240708	92100	-32.36	20240213	61500	1.30	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	228	N	N
142	20240708	120338	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62400	600	2	0.97	1650677400	26690	31.77	61800	62400	61500	80300	43300	61800	61846.29	8.40	-3984	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17652	10.12	0.19	12	0.09	6165.00	335728.00	92100	20240213	-32.25	61500	20240708	1.46	92100	-32.25	20240213	61500	1.46	20240708	92100	-32.25	20240213	61500	1.46	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	228	N	N
143	20240708	110336	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61900	100	2	0.16	1148255900	18600	22.14	61800	62000	61500	80300	43300	61800	61734.18	8.40	-4661	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17511	10.04	0.18	12	0.07	6165.00	335728.00	92100	20240213	-32.79	61500	20240708	0.65	92100	-32.79	20240213	61500	0.65	20240708	92100	-32.79	20240213	61500	0.65	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	228	N	N
144	20240708	100337	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61700	-100	5	-0.16	672608700	10905	12.98	61800	61900	61500	80300	43300	61800	61678.92	8.40	-3952	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17454	10.01	0.18	12	0.04	6165.00	335728.00	92100	20240213	-33.01	61500	20240708	0.33	92100	-33.01	20240213	61500	0.33	20240708	92100	-33.01	20240213	61500	0.33	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	228	N	N
145	20240708	090337	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61600	-200	5	-0.32	88783000	1438	1.71	61800	61800	61600	80300	43300	61800	61740.57	8.40	-784	63466	62632	62166	61332	60866	62400	61100	1414	18500	5000	46960	100	1	28288755	17426	9.99	0.18	12	0.01	6165.00	335728.00	92100	20240213	-33.12	61600	20240708	0.00	92100	-33.12	20240213	61600	0.00	20240708	92100	-33.12	20240213	61600	0.00	20240708	0.62	N	023530	5000	1414 억	2377349	N	N	228	N	N
146	20240705	160335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61800	-600	5	-0.96	5208224400	83746	159.11	62600	63000	61700	81100	43700	62400	62192.09	8.48	-17835	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17482	10.02	0.18	12	0.30	6165.00	335728.00	92100	20240213	-32.90	61700	20240705	0.16	92100	-32.90	20240213	61700	0.16	20240705	92100	-32.90	20240213	61700	0.16	20240705	0.62	N	023530	5000	1414 억	2398742	N	N	228	N	N
147	20240705	150337	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	61900	-500	5	-0.80	4777984200	76788	145.89	62600	63000	61700	81100	43700	62400	62223.06	8.48	-14536	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17511	10.04	0.18	12	0.27	6165.00	335728.00	92100	20240213	-32.79	61700	20240705	0.32	92100	-32.79	20240213	61700	0.32	20240705	92100	-32.79	20240213	61700	0.32	20240705	0.62	N	023530	5000	1414 억	2398742	N	N	166	N	N
148	20240705	140337	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62000	-400	5	-0.64	3230951700	51788	98.39	62600	63000	62000	81100	43700	62400	62388.04	8.48	-6533	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17539	10.06	0.18	12	0.18	6165.00	335728.00	92100	20240213	-32.68	62000	20240705	0.00	92100	-32.68	20240213	62000	0.00	20240705	92100	-32.68	20240213	62000	0.00	20240705	0.62	N	023530	5000	1414 억	2398742	N	N	166	N	N
149	20240705	130336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-100	5	-0.16	2355073100	37704	71.63	62600	63000	62200	81100	43700	62400	62462.16	8.48	-3203	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17624	10.11	0.19	12	0.13	6165.00	335728.00	92100	20240213	-32.36	62000	20240704	0.48	92100	-32.36	20240213	62000	0.48	20240704	92100	-32.36	20240213	62000	0.48	20240704	0.62	N	023530	5000	1414 억	2398742	N	N	166	N	N
150	20240705	120336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	0	3	0.00	1586346100	25368	48.20	62600	63000	62200	81100	43700	62400	62533.35	8.48	338	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17652	10.12	0.19	12	0.09	6165.00	335728.00	92100	20240213	-32.25	62000	20240704	0.65	92100	-32.25	20240213	62000	0.65	20240704	92100	-32.25	20240213	62000	0.65	20240704	0.62	N	023530	5000	1414 억	2398742	N	N	166	N	N
151	20240705	110335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-100	5	-0.16	1053953100	16847	32.01	62600	63000	62300	81100	43700	62400	62560.28	8.48	703	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17624	10.11	0.19	12	0.06	6165.00	335728.00	92100	20240213	-32.36	62000	20240704	0.48	92100	-32.36	20240213	62000	0.48	20240704	92100	-32.36	20240213	62000	0.48	20240704	0.62	N	023530	5000	1414 억	2398742	N	N	166	N	N
152	20240705	100335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	100	2	0.16	540940400	8631	16.40	62600	63000	62400	81100	43700	62400	62674.13	8.48	699	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17680	10.14	0.19	12	0.03	6165.00	335728.00	92100	20240213	-32.14	62000	20240704	0.81	92100	-32.14	20240213	62000	0.81	20240704	92100	-32.14	20240213	62000	0.81	20240704	0.62	N	023530	5000	1414 억	2398742	N	N	166	N	N
153	20240705	090336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	500	2	0.80	79272600	1263	2.40	62600	62900	62500	81100	43700	62400	62765.32	8.48	258	63733	63066	62533	61866	61333	63000	61800	1414	18700	5000	47420	100	1	28288755	17794	10.20	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.70	62000	20240704	1.45	92100	-31.70	20240213	62000	1.45	20240704	92100	-31.70	20240213	62000	1.45	20240704	0.62	N	023530	5000	1414 억	2398742	N	N	166	N	N
154	20240704	160334	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62400	200	2	0.32	3284026600	52577	83.95	62400	63200	62000	80800	43600	62200	62461.28	8.52	-8628	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17652	10.12	0.19	12	0.19	6165.00	335728.00	92100	20240213	-32.25	62000	20240704	0.65	92100	-32.25	20240213	62000	0.65	20240704	92100	-32.25	20240213	62000	0.65	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	166	N	N
155	20240704	150336	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62300	100	2	0.16	3007987700	48150	76.88	62400	63200	62000	80800	43600	62200	62471.19	8.52	-8038	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.17	6165.00	335728.00	92100	20240213	-32.36	62000	20240704	0.48	92100	-32.36	20240213	62000	0.48	20240704	92100	-32.36	20240213	62000	0.48	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	0	N	N
156	20240704	140335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62200	0	3	0.00	2298287500	36739	58.66	62400	63200	62200	80800	43600	62200	62557.16	8.52	-901	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17596	10.09	0.19	12	0.13	6165.00	335728.00	92100	20240213	-32.46	62200	20240704	0.00	92100	-32.46	20240213	62200	0.00	20240704	92100	-32.46	20240213	62200	0.00	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	0	N	N
157	20240704	130336	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62200	0	3	0.00	1972149100	31502	50.30	62400	63200	62200	80800	43600	62200	62603.93	8.52	1322	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17596	10.09	0.19	12	0.11	6165.00	335728.00	92100	20240213	-32.46	62200	20240704	0.00	92100	-32.46	20240213	62200	0.00	20240704	92100	-32.46	20240213	62200	0.00	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	0	N	N
158	20240704	120335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62300	100	2	0.16	1771920900	28288	45.17	62400	63200	62200	80800	43600	62200	62638.61	8.52	2684	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.10	6165.00	335728.00	92100	20240213	-32.36	62200	20240704	0.16	92100	-32.36	20240213	62200	0.16	20240704	92100	-32.36	20240213	62200	0.16	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	0	N	N
159	20240704	110335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62400	200	2	0.32	1407553300	22444	35.84	62400	63200	62200	80800	43600	62200	62714.01	8.52	5409	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17652	10.12	0.19	12	0.08	6165.00	335728.00	92100	20240213	-32.25	62200	20240704	0.32	92100	-32.25	20240213	62200	0.32	20240704	92100	-32.25	20240213	62200	0.32	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	0	N	N
160	20240704	100335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	63000	800	2	1.29	896855600	14315	22.86	62400	63100	62200	80800	43600	62200	62651.46	8.52	5015	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17822	10.22	0.19	12	0.05	6165.00	335728.00	92100	20240213	-31.60	62200	20240704	1.29	92100	-31.60	20240213	62200	1.29	20240704	92100	-31.60	20240213	62200	1.29	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	0	N	N
161	20240704	090335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62300	100	2	0.16	53348100	856	1.37	62400	62400	62200	80800	43600	62200	62322.55	8.52	-35	63800	63000	62600	61800	61400	62800	61600	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.00	6165.00	335728.00	92100	20240213	-32.36	62200	20240704	0.16	92100	-32.36	20240213	62200	0.16	20240704	92100	-32.36	20240213	62200	0.16	20240704	0.58	N	023530	5000	1414 억	2411051	N	N	0	N	N
162	20240703	160333	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62200	-600	5	-0.96	3885399700	62017	103.69	63000	63400	62200	81600	44000	62800	62655.10	8.60	-22074	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17596	10.09	0.19	12	0.22	6165.00	335728.00	92100	20240213	-32.46	62200	20240703	0.00	92100	-32.46	20240213	62200	0.00	20240703	92100	-32.46	20240213	62200	0.00	20240703	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
163	20240703	150335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62400	-400	5	-0.64	3340518300	53266	89.06	63000	63400	62300	81600	44000	62800	62713.89	8.60	-19980	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17652	10.12	0.19	12	0.19	6165.00	335728.00	92100	20240213	-32.25	62300	20240703	0.16	92100	-32.25	20240213	62300	0.16	20240703	92100	-32.25	20240213	62300	0.16	20240703	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
164	20240703	140335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62500	-300	5	-0.48	2683632400	42744	71.47	63000	63400	62400	81600	44000	62800	62783.84	8.60	-13879	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17680	10.14	0.19	12	0.15	6165.00	335728.00	92100	20240213	-32.14	62400	20240703	0.16	92100	-32.14	20240213	62400	0.16	20240703	92100	-32.14	20240213	62400	0.16	20240703	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
165	20240703	130334	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62600	-200	5	-0.32	2182175600	34718	58.05	63000	63400	62500	81600	44000	62800	62854.30	8.60	-9267	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17709	10.15	0.19	12	0.12	6165.00	335728.00	92100	20240213	-32.03	62500	20240703	0.16	92100	-32.03	20240213	62500	0.16	20240703	92100	-32.03	20240213	62500	0.16	20240703	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
166	20240703	120334	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62700	-100	5	-0.16	1716303300	27276	45.60	63000	63400	62600	81600	44000	62800	62923.57	8.60	-4131	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17737	10.17	0.19	12	0.10	6165.00	335728.00	92100	20240213	-31.92	62600	20240703	0.16	92100	-31.92	20240213	62600	0.16	20240703	92100	-31.92	20240213	62600	0.16	20240703	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
167	20240703	110335	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	62700	-100	5	-0.16	1393802200	22136	37.01	63000	63400	62600	81600	44000	62800	62965.40	8.60	-4070	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17737	10.17	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.92	62600	20240703	0.16	92100	-31.92	20240213	62600	0.16	20240703	92100	-31.92	20240213	62600	0.16	20240703	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
168	20240703	100335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	400	2	0.64	624031100	9896	16.55	63000	63400	62800	81600	44000	62800	63058.92	8.60	-1643	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17878	10.25	0.19	12	0.03	6165.00	335728.00	92100	20240213	-31.38	62600	20240619	0.96	92100	-31.38	20240213	62600	0.96	20240619	92100	-31.38	20240213	62600	0.96	20240619	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
169	20240703	090334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	0	3	0.00	25604600	407	0.68	63000	63100	62800	81600	44000	62800	62910.57	8.60	-176	64066	63432	63066	62432	62066	63250	62250	1414	18800	5000	47720	100	1	28288755	17765	10.19	0.19	12	0.00	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	0.59	N	023530	5000	1414 억	2431807	N	N	66	N	N
170	20240702	160333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-1100	5	-1.72	3753857300	59616	221.30	63700	63700	62700	83000	44800	63900	62967.40	8.68	-24804	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	100	1	28288755	17765	10.19	0.19	12	0.21	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	0.58	N	023530	5000	1414 억	2456602	N	N	66	N	N
171	20240702	150333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	-900	5	-1.41	3073868200	48794	181.13	63700	63700	62700	83000	44800	63900	62996.85	8.68	-19589	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	100	1	28288755	17822	10.22	0.19	12	0.17	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	0.58	N	023530	5000	1414 억	2456602	N	N	225	N	N
172	20240702	140333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-1100	5	-1.72	2622314300	41615	154.48	63700	63700	62700	83000	44800	63900	63013.68	8.68	-14751	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	100	1	28288755	17765	10.19	0.19	12	0.15	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	0.58	N	023530	5000	1414 억	2456602	N	N	225	N	N
173	20240702	130334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	-1000	5	-1.56	2412636600	38278	142.09	63700	63700	62700	83000	44800	63900	63029.33	8.68	-13819	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	100	1	28288755	17794	10.20	0.19	12	0.14	6165.00	335728.00	92100	20240213	-31.70	62600	20240619	0.48	92100	-31.70	20240213	62600	0.48	20240619	92100	-31.70	20240213	62600	0.48	20240619	0.58	N	023530	5000	1414 억	2456602	N	N	225	N	N
174	20240702	120334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-1100	5	-1.72	2046551600	32448	120.45	63700	63700	62700	83000	44800	63900	63071.73	8.68	-12089	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	100	1	28288755	17765	10.19	0.19	12	0.11	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	0.58	N	023530	5000	1414 억	2456602	N	N	225	N	N
175	20240702	110333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	-1000	5	-1.56	1688333600	26755	99.32	63700	63700	62700	83000	44800	63900	63103.48	8.68	-9791	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	100	1	28288755	17794	10.20	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.70	62600	20240619	0.48	92100	-31.70	20240213	62600	0.48	20240619	92100	-31.70	20240213	62600	0.48	20240619	0.58	N	023530	5000	1414 억	2456602	N	N	225	N	N
176	20240702	100333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	-900	5	-1.41	1147022200	18144	67.35	63700	63700	62900	83000	44800	63900	63217.71	8.68	-7533	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	100	1	28288755	17822	10.22	0.19	12	0.06	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	0.58	N	023530	5000	1414 억	2456602	N	N	225	N	N
177	20240702	090334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	-200	5	-0.31	132527700	2087	7.75	63700	63700	63200	83000	44800	63900	63501.53	8.68	-1527	64633	64266	63833	63466	63033	64450	63650	1414	19100	5000	48560	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	0.58	N	023530	5000	1414 억	2456602	N	N	225	N	N
178	20240701	160333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63900	400	2	0.63	1706159300	26773	64.13	63500	64200	63400	82500	44500	63500	63726.80	8.67	2631	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	100	1	28288755	18077	10.36	0.19	12	0.09	6165.00	335728.00	92100	20240213	-30.62	62600	20240619	2.08	92100	-30.62	20240213	62600	2.08	20240619	92100	-30.62	20240213	62600	2.08	20240619	0.60	N	023530	5000	1414 억	2453839	N	N	225	N	N
179	20240701	150334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	100	2	0.16	1395655200	21905	52.47	63500	64200	63400	82500	44500	63500	63714.00	8.67	1706	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	100	1	28288755	17992	10.32	0.19	12	0.08	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	2453839	N	N	383	N	N
180	20240701	140332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	300	2	0.47	1183945900	18584	44.51	63500	64200	63400	82500	44500	63500	63707.81	8.67	1498	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	100	1	28288755	18048	10.35	0.19	12	0.07	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	2453839	N	N	383	N	N
181	20240701	130333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63900	400	2	0.63	1027731100	16134	38.64	63500	64200	63400	82500	44500	63500	63699.71	8.67	1224	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	100	1	28288755	18077	10.36	0.19	12	0.06	6165.00	335728.00	92100	20240213	-30.62	62600	20240619	2.08	92100	-30.62	20240213	62600	2.08	20240619	92100	-30.62	20240213	62600	2.08	20240619	0.60	N	023530	5000	1414 억	2453839	N	N	383	N	N
182	20240701	120334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	300	2	0.47	818817700	12858	30.80	63500	64200	63400	82500	44500	63500	63681.58	8.67	1147	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	100	1	28288755	18048	10.35	0.19	12	0.05	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	2453839	N	N	383	N	N
183	20240701	110333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	200	2	0.31	715685500	11241	26.92	63500	64200	63400	82500	44500	63500	63667.42	8.67	963	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	100	1	28288755	18020	10.33	0.19	12	0.04	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	2453839	N	N	383	N	N
184	20240701	100332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	0	3	0.00	493103200	7742	18.54	63500	64200	63400	82500	44500	63500	63691.97	8.67	1941	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	100	1	28288755	17963	10.30	0.19	12	0.03	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	2453839	N	N	383	N	N
185	20240701	090332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	0	3	0.00	26855600	423	1.01	63500	63700	63400	82500	44500	63500	63488.42	8.67	-221	64566	64032	63666	63132	62766	64300	63400	1414	19000	5000	48260	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	0.60	N	023530	5000	1414 억	2453839	N	N	383	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History