KissMeData/023530/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	1200	2	1.96	3272355600	52845	191.16	61500	62400	61100	79500	42900	61200	61923.37	8.00	0	-6164	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17652	10.12	0.19	12	0.19	6165.00	335728.00	92100	20240213	-32.25	57900	20240809	7.77	92100	-32.25	20240213	57900	7.77	20240809	92100	-32.25	20240213	57900	7.77	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
3	20240830	150344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	900	2	1.47	2640611900	42712	154.50	61500	62400	61100	79500	42900	61200	61823.65	8.00	0	-6795	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17567	10.07	0.18	12	0.15	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
4	20240830	140344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	500	2	0.82	2159750200	34959	126.46	61500	62400	61100	79500	42900	61200	61779.52	8.00	0	-4124	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17454	10.01	0.18	12	0.12	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
5	20240830	130342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	400	2	0.65	1345891600	21839	79.00	61500	62000	61100	79500	42900	61200	61627.90	8.00	0	-1649	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17426	9.99	0.18	12	0.08	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
6	20240830	120343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	400	2	0.65	1164872900	18900	68.37	61500	62000	61100	79500	42900	61200	61633.49	8.00	0	-23	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17426	9.99	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
7	20240830	110344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	500	2	0.82	983495900	15960	57.73	61500	62000	61100	79500	42900	61200	61622.55	8.00	0	1163	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17454	10.01	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
8	20240830	100346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	600	2	0.98	515350700	8388	30.34	61500	61800	61100	79500	42900	61200	61439.04	8.00	0	1183	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17482	10.02	0.18	12	0.03	6165.00	335728.00	92100	20240213	-32.90	57900	20240809	6.74	92100	-32.90	20240213	57900	6.74	20240809	92100	-32.90	20240213	57900	6.74	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
9	20240830	090345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	200	2	0.33	24652400	401	1.45	61500	61500	61300	79500	42900	61200	61477.31	8.00	0	-78	62400	61800	61400	60800	60400	61600	60600	1414	18300	5000	46510	100	1	28288755	17369	9.96	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.68	N	023530	5000	1414 억	2262297	N	N	35	N	N
10	20240829	160345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	-400	5	-0.65	1680856200	27440	51.02	62000	62000	61000	80000	43200	61600	61255.69	8.03	0	-7657	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17313	9.93	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.55	57900	20240809	5.70	92100	-33.55	20240213	57900	5.70	20240809	92100	-33.55	20240213	57900	5.70	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	35	N	N
11	20240829	150348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	-400	5	-0.65	1512172800	24683	45.89	62000	62000	61000	80000	43200	61600	61263.74	8.03	0	-7595	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17313	9.93	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.55	57900	20240809	5.70	92100	-33.55	20240213	57900	5.70	20240809	92100	-33.55	20240213	57900	5.70	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	85	N	N
12	20240829	140349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	-200	5	-0.32	1301967900	21252	39.52	62000	62000	61000	80000	43200	61600	61263.31	8.03	0	-6143	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17369	9.96	0.18	12	0.08	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	85	N	N
13	20240829	130349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	-300	5	-0.49	1135427100	18537	34.47	62000	62000	61000	80000	43200	61600	61251.93	8.03	0	-5225	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17341	9.94	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.44	57900	20240809	5.87	92100	-33.44	20240213	57900	5.87	20240809	92100	-33.44	20240213	57900	5.87	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	85	N	N
14	20240829	120346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	-100	5	-0.16	1007904200	16457	30.60	62000	62000	61000	80000	43200	61600	61244.71	8.03	0	-4337	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17398	9.98	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.22	57900	20240809	6.22	92100	-33.22	20240213	57900	6.22	20240809	92100	-33.22	20240213	57900	6.22	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	85	N	N
15	20240829	110350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	-500	5	-0.81	852959700	13931	25.90	62000	62000	61000	80000	43200	61600	61227.46	8.03	0	-3264	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17284	9.91	0.18	12	0.05	6165.00	335728.00	92100	20240213	-33.66	57900	20240809	5.53	92100	-33.66	20240213	57900	5.53	20240809	92100	-33.66	20240213	57900	5.53	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	85	N	N
16	20240829	100347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	-200	5	-0.32	529907700	8647	16.08	62000	62000	61000	80000	43200	61600	61282.26	8.03	0	-698	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17369	9.96	0.18	12	0.03	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	85	N	N
17	20240829	090348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	-400	5	-0.65	52085200	846	1.57	62000	62000	61200	80000	43200	61600	61566.43	8.03	0	-44	63333	62466	61833	60966	60333	62150	60650	1414	18400	5000	46810	100	1	28288755	17313	9.93	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.55	57900	20240809	5.70	92100	-33.55	20240213	57900	5.70	20240809	92100	-33.55	20240213	57900	5.70	20240809	0.70	N	023530	5000	1414 억	2271283	N	N	85	N	N
18	20240828	160338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-900	5	-1.44	3318017100	53702	91.64	62500	62700	61200	81200	43800	62500	61786.15	8.11	0	-22657	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17426	9.99	0.18	12	0.19	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	85	N	N
19	20240828	150339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	-1100	5	-1.76	3031589400	49048	83.70	62500	62700	61200	81200	43800	62500	61808.62	8.11	0	-21408	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17369	9.96	0.18	12	0.17	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	3	N	N
20	20240828	140340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-900	5	-1.44	2193398700	35409	60.43	62500	62700	61600	81200	43800	62500	61944.67	8.11	0	-13504	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17426	9.99	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	3	N	N
21	20240828	130341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	-700	5	-1.12	1834067800	29591	50.50	62500	62700	61700	81200	43800	62500	61980.60	8.11	0	-10898	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17482	10.02	0.18	12	0.10	6165.00	335728.00	92100	20240213	-32.90	57900	20240809	6.74	92100	-32.90	20240213	57900	6.74	20240809	92100	-32.90	20240213	57900	6.74	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	3	N	N
22	20240828	120339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-600	5	-0.96	1468269900	23671	40.40	62500	62700	61700	81200	43800	62500	62028.22	8.11	0	-8750	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17511	10.04	0.18	12	0.08	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	3	N	N
23	20240828	110340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	-500	5	-0.80	1203159300	19390	33.09	62500	62700	61700	81200	43800	62500	62050.51	8.11	0	-7213	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17539	10.06	0.18	12	0.07	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	3	N	N
24	20240828	100351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	-500	5	-0.80	663904900	10712	18.28	62500	62700	61700	81200	43800	62500	61977.68	8.11	0	-3818	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17539	10.06	0.18	12	0.04	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	3	N	N
25	20240828	090344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-300	5	-0.48	55194000	885	1.51	62500	62500	62100	81200	43800	62500	62366.10	8.11	0	-783	63633	63066	62133	61566	60633	63350	61850	1414	18700	5000	47500	100	1	28288755	17596	10.09	0.19	12	0.00	6165.00	335728.00	92100	20240213	-32.46	57900	20240809	7.43	92100	-32.46	20240213	57900	7.43	20240809	92100	-32.46	20240213	57900	7.43	20240809	0.73	N	023530	5000	1414 억	2292883	N	N	3	N	N
26	20240827	160339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	1200	2	1.96	3641445900	58500	159.80	61700	62700	61200	79600	43000	61300	62246.60	8.10	0	3700	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17680	10.14	0.19	12	0.21	6165.00	335728.00	92100	20240213	-32.14	57900	20240809	7.94	92100	-32.14	20240213	57900	7.94	20240809	92100	-32.14	20240213	57900	7.94	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	3	N	N
27	20240827	150339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	1000	2	1.63	3411860200	54825	149.76	61700	62700	61200	79600	43000	61300	62231.83	8.10	0	3543	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17624	10.11	0.19	12	0.19	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	9	N	N
28	20240827	140339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	1400	2	2.28	3026497300	48656	132.91	61700	62700	61200	79600	43000	61300	62201.93	8.10	0	4489	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17737	10.17	0.19	12	0.17	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	9	N	N
29	20240827	130340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	900	2	1.47	2094622000	33735	92.15	61700	62500	61200	79600	43000	61300	62090.47	8.10	0	496	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17596	10.09	0.19	12	0.12	6165.00	335728.00	92100	20240213	-32.46	57900	20240809	7.43	92100	-32.46	20240213	57900	7.43	20240809	92100	-32.46	20240213	57900	7.43	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	9	N	N
30	20240827	120342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	1000	2	1.63	1949203100	31399	85.77	61700	62500	61200	79600	43000	61300	62078.51	8.10	0	1099	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17624	10.11	0.19	12	0.11	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	9	N	N
31	20240827	110342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	1000	2	1.63	1697096500	27353	74.72	61700	62400	61200	79600	43000	61300	62044.25	8.10	0	498	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17624	10.11	0.19	12	0.10	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	9	N	N
32	20240827	100340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	700	2	1.14	1146042400	18488	50.50	61700	62300	61200	79600	43000	61300	61988.45	8.10	0	1730	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17539	10.06	0.18	12	0.07	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	9	N	N
33	20240827	090338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	300	2	0.49	48596100	790	2.16	61700	61800	61200	79600	43000	61300	61514.05	8.10	0	-169	62300	61800	61500	61000	60700	61650	60850	1414	18300	5000	46580	100	1	28288755	17426	9.99	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.72	N	023530	5000	1414 억	2290533	N	N	9	N	N
34	20240826	160336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	0	3	0.00	2250689800	36558	91.45	61400	62000	61200	79600	43000	61300	61566.50	8.12	0	-5318	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17341	9.94	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.44	57900	20240809	5.87	92100	-33.44	20240213	57900	5.87	20240809	92100	-33.44	20240213	57900	5.87	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	9	N	N
35	20240826	150339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	200	2	0.33	2096997400	34054	85.18	61400	62000	61200	79600	43000	61300	61578.61	8.12	0	-5011	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17398	9.98	0.18	12	0.12	6165.00	335728.00	92100	20240213	-33.22	57900	20240809	6.22	92100	-33.22	20240213	57900	6.22	20240809	92100	-33.22	20240213	57900	6.22	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	1	N	N
36	20240826	140339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	100	2	0.16	1922414400	31219	78.09	61400	62000	61200	79600	43000	61300	61578.36	8.12	0	-4429	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17369	9.96	0.18	12	0.11	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	1	N	N
37	20240826	130341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	100	2	0.16	1766205200	28682	71.75	61400	62000	61200	79600	43000	61300	61578.89	8.12	0	-4036	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17369	9.96	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	1	N	N
38	20240826	120339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	0	3	0.00	1554518900	25230	63.11	61400	62000	61300	79600	43000	61300	61613.93	8.12	0	-3018	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17341	9.94	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.44	57900	20240809	5.87	92100	-33.44	20240213	57900	5.87	20240809	92100	-33.44	20240213	57900	5.87	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	1	N	N
39	20240826	110339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	300	2	0.49	1130279900	18321	45.83	61400	62000	61300	79600	43000	61300	61693.18	8.12	0	-1422	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17426	9.99	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	1	N	N
40	20240826	100339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	500	2	0.82	895926000	14514	36.31	61400	62000	61300	79600	43000	61300	61728.46	8.12	0	-403	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17482	10.02	0.18	12	0.05	6165.00	335728.00	92100	20240213	-32.90	57900	20240809	6.74	92100	-32.90	20240213	57900	6.74	20240809	92100	-32.90	20240213	57900	6.74	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	1	N	N
41	20240826	090338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	100	2	0.16	130645100	2126	5.32	61400	61700	61300	79600	43000	61300	61451.27	8.12	0	-507	62100	61700	61300	60900	60500	61900	61100	1414	18300	5000	46580	100	1	28288755	17369	9.96	0.18	12	0.01	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.72	N	023530	5000	1414 억	2297041	N	N	1	N	N
42	20240823	160337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	100	2	0.16	2454409400	39961	111.32	61100	61700	60900	79500	42900	61200	61420.37	8.13	0	-2636	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17341	9.94	0.18	12	0.14	6165.00	335728.00	92100	20240213	-33.44	57900	20240809	5.87	92100	-33.44	20240213	57900	5.87	20240809	92100	-33.44	20240213	57900	5.87	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	1	N	N
43	20240823	150338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	200	2	0.33	2257742900	36753	102.38	61100	61700	60900	79500	42900	61200	61430.17	8.13	0	-258	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17369	9.96	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	231	N	N
44	20240823	140339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	300	2	0.49	1812584100	29504	82.19	61100	61700	60900	79500	42900	61200	61435.20	8.13	0	3131	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17398	9.98	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.22	57900	20240809	6.22	92100	-33.22	20240213	57900	6.22	20240809	92100	-33.22	20240213	57900	6.22	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	231	N	N
45	20240823	130338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	400	2	0.65	1563884300	25464	70.93	61100	61700	60900	79500	42900	61200	61415.50	8.13	0	3053	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17426	9.99	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	231	N	N
46	20240823	120337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	200	2	0.33	1226680200	19985	55.67	61100	61600	60900	79500	42900	61200	61380.05	8.13	0	1179	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17369	9.96	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	231	N	N
47	20240823	110337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	300	2	0.49	1065269600	17359	48.36	61100	61600	60900	79500	42900	61200	61366.99	8.13	0	1606	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17398	9.98	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.22	57900	20240809	6.22	92100	-33.22	20240213	57900	6.22	20240809	92100	-33.22	20240213	57900	6.22	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	231	N	N
48	20240823	100336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	100	2	0.16	509533100	8310	23.15	61100	61600	60900	79500	42900	61200	61315.66	8.13	0	1094	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17341	9.94	0.18	12	0.03	6165.00	335728.00	92100	20240213	-33.44	57900	20240809	5.87	92100	-33.44	20240213	57900	5.87	20240809	92100	-33.44	20240213	57900	5.87	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	231	N	N
49	20240823	090339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61000	-200	5	-0.33	48188500	790	2.20	61100	61100	60900	79500	42900	61200	60998.10	8.13	0	-341	62200	61700	61100	60600	60000	61950	60850	1414	18300	5000	46510	100	1	28288755	17256	9.89	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.77	57900	20240809	5.35	92100	-33.77	20240213	57900	5.35	20240809	92100	-33.77	20240213	57900	5.35	20240809	0.76	N	023530	5000	1414 억	2300703	N	N	231	N	N
50	20240822	160336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	400	2	0.66	2181177500	35665	73.28	61000	61600	60500	79000	42600	60800	61157.29	8.15	0	-2366	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17313	9.93	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.55	57900	20240809	5.70	92100	-33.55	20240213	57900	5.70	20240809	92100	-33.55	20240213	57900	5.70	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	231	N	N
51	20240822	150338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	400	2	0.66	1924255500	31464	64.64	61000	61600	60500	79000	42600	60800	61157.37	8.15	0	-289	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17313	9.93	0.18	12	0.11	6165.00	335728.00	92100	20240213	-33.55	57900	20240809	5.70	92100	-33.55	20240213	57900	5.70	20240809	92100	-33.55	20240213	57900	5.70	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	348	N	N
52	20240822	140340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	300	2	0.49	1804004800	29498	60.61	61000	61600	60500	79000	42600	60800	61156.85	8.15	0	227	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17284	9.91	0.18	12	0.10	6165.00	335728.00	92100	20240213	-33.66	57900	20240809	5.53	92100	-33.66	20240213	57900	5.53	20240809	92100	-33.66	20240213	57900	5.53	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	348	N	N
53	20240822	130337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	300	2	0.49	1491168600	24377	50.08	61000	61600	60500	79000	42600	60800	61171.13	8.15	0	831	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17284	9.91	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.66	57900	20240809	5.53	92100	-33.66	20240213	57900	5.53	20240809	92100	-33.66	20240213	57900	5.53	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	348	N	N
54	20240822	120341	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	400	2	0.66	1234779300	20181	41.46	61000	61600	60500	79000	42600	60800	61185.24	8.15	0	1776	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17313	9.93	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.55	57900	20240809	5.70	92100	-33.55	20240213	57900	5.70	20240809	92100	-33.55	20240213	57900	5.70	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	348	N	N
55	20240822	110336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	300	2	0.49	967860700	15823	32.51	61000	61600	60500	79000	42600	60800	61167.96	8.15	0	1290	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17284	9.91	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.66	57900	20240809	5.53	92100	-33.66	20240213	57900	5.53	20240809	92100	-33.66	20240213	57900	5.53	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	348	N	N
56	20240822	100337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	500	2	0.82	668546000	10930	22.46	61000	61600	60500	79000	42600	60800	61166.15	8.15	0	919	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17341	9.94	0.18	12	0.04	6165.00	335728.00	92100	20240213	-33.44	57900	20240809	5.87	92100	-33.44	20240213	57900	5.87	20240809	92100	-33.44	20240213	57900	5.87	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	348	N	N
57	20240822	090336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61000	200	2	0.33	19423300	319	0.66	61000	61000	60700	79000	42600	60800	60888.09	8.15	0	-62	61733	61266	60533	60066	59333	61500	60300	1414	18200	5000	46200	100	1	28288755	17256	9.89	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.77	57900	20240809	5.35	92100	-33.77	20240213	57900	5.35	20240809	92100	-33.77	20240213	57900	5.35	20240809	0.73	N	023530	5000	1414 억	2304153	N	N	348	N	N
58	20240821	160336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60800	1000	2	1.67	2946302200	48631	145.18	59800	61000	59800	77700	41900	59800	60584.85	8.06	0	26141	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	17200	9.86	0.18	12	0.17	6165.00	335728.00	92100	20240213	-33.98	57900	20240809	5.01	92100	-33.98	20240213	57900	5.01	20240809	92100	-33.98	20240213	57900	5.01	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	348	N	N
59	20240821	150340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	800	2	1.34	2807853100	46353	138.38	59800	61000	59800	77700	41900	59800	60575.43	8.06	0	25832	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	17143	9.83	0.18	12	0.16	6165.00	335728.00	92100	20240213	-34.20	57900	20240809	4.66	92100	-34.20	20240213	57900	4.66	20240809	92100	-34.20	20240213	57900	4.66	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	140	N	N
60	20240821	140337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	1100	2	1.84	2514637900	41526	123.97	59800	61000	59800	77700	41900	59800	60555.75	8.06	0	24339	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	17228	9.88	0.18	12	0.15	6165.00	335728.00	92100	20240213	-33.88	57900	20240809	5.18	92100	-33.88	20240213	57900	5.18	20240809	92100	-33.88	20240213	57900	5.18	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	140	N	N
61	20240821	130338	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	1100	2	1.84	2272585400	37545	112.08	59800	60900	59800	77700	41900	59800	60529.64	8.06	0	21976	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	17228	9.88	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.88	57900	20240809	5.18	92100	-33.88	20240213	57900	5.18	20240809	92100	-33.88	20240213	57900	5.18	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	140	N	N
62	20240821	120340	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	800	2	1.34	1638891700	27106	80.92	59800	60700	59800	77700	41900	59800	60462.32	8.06	0	15796	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	17143	9.83	0.18	12	0.10	6165.00	335728.00	92100	20240213	-34.20	57900	20240809	4.66	92100	-34.20	20240213	57900	4.66	20240809	92100	-34.20	20240213	57900	4.66	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	140	N	N
63	20240821	110336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	700	2	1.17	1520058600	25145	75.06	59800	60700	59800	77700	41900	59800	60451.72	8.06	0	15070	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	17115	9.81	0.18	12	0.09	6165.00	335728.00	92100	20240213	-34.31	57900	20240809	4.49	92100	-34.31	20240213	57900	4.49	20240809	92100	-34.31	20240213	57900	4.49	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	140	N	N
64	20240821	100339	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	700	2	1.17	1159765500	19193	57.30	59800	60700	59800	77700	41900	59800	60426.48	8.06	0	11918	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	17115	9.81	0.18	12	0.07	6165.00	335728.00	92100	20240213	-34.31	57900	20240809	4.49	92100	-34.31	20240213	57900	4.49	20240809	92100	-34.31	20240213	57900	4.49	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	140	N	N
65	20240821	090336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	0	3	0.00	20454300	342	1.02	59800	59900	59800	77700	41900	59800	59807.89	8.06	0	92	61200	60500	60000	59300	58800	60250	59050	1414	17900	5000	45440	100	1	28288755	16917	9.70	0.18	12	0.00	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.72	N	023530	5000	1414 억	2279214	N	N	140	N	N
66	20240820	160332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	-600	5	-0.99	2004623100	33492	88.02	60700	60700	59500	78500	42300	60400	59853.81	8.10	0	-13082	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	16917	9.70	0.18	12	0.12	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	140	N	N
67	20240820	150336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	-700	5	-1.16	1848024900	30874	81.14	60700	60700	59500	78500	42300	60400	59857.00	8.10	0	-12259	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	16888	9.68	0.18	12	0.11	6165.00	335728.00	92100	20240213	-35.18	57900	20240809	3.11	92100	-35.18	20240213	57900	3.11	20240809	92100	-35.18	20240213	57900	3.11	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	408	N	N
68	20240820	140336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	-600	5	-0.99	1700520700	28407	74.66	60700	60700	59500	78500	42300	60400	59862.73	8.10	0	-11073	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	16917	9.70	0.18	12	0.10	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	408	N	N
69	20240820	130336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	-700	5	-1.16	1462340900	24418	64.17	60700	60700	59500	78500	42300	60400	59887.82	8.10	0	-9520	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	16888	9.68	0.18	12	0.09	6165.00	335728.00	92100	20240213	-35.18	57900	20240809	3.11	92100	-35.18	20240213	57900	3.11	20240809	92100	-35.18	20240213	57900	3.11	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	408	N	N
70	20240820	120336	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	-600	5	-0.99	937538700	15626	41.07	60700	60700	59600	78500	42300	60400	59998.64	8.10	0	-8618	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	16917	9.70	0.18	12	0.06	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	408	N	N
71	20240820	110335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	-600	5	-0.99	816402100	13599	35.74	60700	60700	59600	78500	42300	60400	60033.98	8.10	0	-7667	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	16917	9.70	0.18	12	0.05	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	408	N	N
72	20240820	100334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60100	-300	5	-0.50	405070700	6721	17.66	60700	60700	59900	78500	42300	60400	60269.41	8.10	0	-3762	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	17002	9.75	0.18	12	0.02	6165.00	335728.00	92100	20240213	-34.74	57900	20240809	3.80	92100	-34.74	20240213	57900	3.80	20240809	92100	-34.74	20240213	57900	3.80	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	408	N	N
73	20240820	090334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	200	2	0.33	45594600	752	1.98	60700	60700	60400	78500	42300	60400	60631.12	8.10	0	-228	61266	60832	60166	59732	59066	61050	59950	1414	18100	5000	45900	100	1	28288755	17143	9.83	0.18	12	0.00	6165.00	335728.00	92100	20240213	-34.20	57900	20240809	4.66	92100	-34.20	20240213	57900	4.66	20240809	92100	-34.20	20240213	57900	4.66	20240809	0.71	N	023530	5000	1414 억	2291515	N	N	408	N	N
74	20240819	160331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60400	1000	2	1.68	2286641900	38019	80.33	59500	60600	59500	77200	41600	59400	60144.67	8.09	0	3723	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	17086	9.80	0.18	12	0.13	6165.00	335728.00	92100	20240213	-34.42	57900	20240809	4.32	92100	-34.42	20240213	57900	4.32	20240809	92100	-34.42	20240213	57900	4.32	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	408	N	N
75	20240819	150333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60200	800	2	1.35	1964910500	32687	69.06	59500	60600	59500	77200	41600	59400	60112.90	8.09	0	1694	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	17030	9.76	0.18	12	0.12	6165.00	335728.00	92100	20240213	-34.64	57900	20240809	3.97	92100	-34.64	20240213	57900	3.97	20240809	92100	-34.64	20240213	57900	3.97	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	317	N	N
76	20240819	140334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	1100	2	1.85	1738489400	28932	61.13	59500	60600	59500	77200	41600	59400	60088.81	8.09	0	2615	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	17115	9.81	0.18	12	0.10	6165.00	335728.00	92100	20240213	-34.31	57900	20240809	4.49	92100	-34.31	20240213	57900	4.49	20240809	92100	-34.31	20240213	57900	4.49	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	317	N	N
77	20240819	130333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60000	600	2	1.01	947832200	15830	33.45	59500	60200	59500	77200	41600	59400	59875.69	8.09	0	-1192	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	16973	9.73	0.18	12	0.06	6165.00	335728.00	92100	20240213	-34.85	57900	20240809	3.63	92100	-34.85	20240213	57900	3.63	20240809	92100	-34.85	20240213	57900	3.63	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	317	N	N
78	20240819	120333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	400	2	0.67	586722100	9798	20.70	59500	60200	59500	77200	41600	59400	59881.82	8.09	0	-409	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	16917	9.70	0.18	12	0.03	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	317	N	N
79	20240819	110334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	400	2	0.67	520180000	8685	18.35	59500	60200	59500	77200	41600	59400	59894.07	8.09	0	58	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	16917	9.70	0.18	12	0.03	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	317	N	N
80	20240819	100333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60000	600	2	1.01	282213400	4711	9.95	59500	60200	59500	77200	41600	59400	59905.20	8.09	0	817	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	16973	9.73	0.18	12	0.02	6165.00	335728.00	92100	20240213	-34.85	57900	20240809	3.63	92100	-34.85	20240213	57900	3.63	20240809	92100	-34.85	20240213	57900	3.63	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	317	N	N
81	20240819	090334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	200	2	0.34	22414900	376	0.79	59500	59900	59500	77200	41600	59400	59614.10	8.09	0	24	61266	60332	59866	58932	58466	60100	58700	1414	17800	5000	45140	100	1	28288755	16860	9.67	0.18	12	0.00	6165.00	335728.00	92100	20240213	-35.29	57900	20240809	2.94	92100	-35.29	20240213	57900	2.94	20240809	92100	-35.29	20240213	57900	2.94	20240809	0.68	N	023530	5000	1414 억	2288356	N	N	317	N	N
82	20240816	160330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59400	-500	5	-0.83	2820224500	47120	100.64	60400	60800	59400	77800	42000	59900	59853.56	8.12	0	-7125	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	16804	9.64	0.18	12	0.17	6165.00	335728.00	92100	20240213	-35.50	57900	20240809	2.59	92100	-35.50	20240213	57900	2.59	20240809	92100	-35.50	20240213	57900	2.59	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	317	N	N
83	20240816	150333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59500	-400	5	-0.67	2420381600	40398	86.29	60400	60800	59400	77800	42000	59900	59913.40	8.12	0	-4345	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	16832	9.65	0.18	12	0.14	6165.00	335728.00	92100	20240213	-35.40	57900	20240809	2.76	92100	-35.40	20240213	57900	2.76	20240809	92100	-35.40	20240213	57900	2.76	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	148	N	N
84	20240816	140333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	-300	5	-0.50	1979718900	33001	70.49	60400	60800	59500	77800	42000	59900	59989.66	8.12	0	-3142	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	16860	9.67	0.18	12	0.12	6165.00	335728.00	92100	20240213	-35.29	57900	20240809	2.94	92100	-35.29	20240213	57900	2.94	20240809	92100	-35.29	20240213	57900	2.94	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	148	N	N
85	20240816	130335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	-200	5	-0.33	1547599900	25767	55.04	60400	60800	59500	77800	42000	59900	60061.31	8.12	0	-1650	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	16888	9.68	0.18	12	0.09	6165.00	335728.00	92100	20240213	-35.18	57900	20240809	3.11	92100	-35.18	20240213	57900	3.11	20240809	92100	-35.18	20240213	57900	3.11	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	148	N	N
86	20240816	120333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	-100	5	-0.17	1384705300	23041	49.21	60400	60800	59500	77800	42000	59900	60097.45	8.12	0	-1204	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	16917	9.70	0.18	12	0.08	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	148	N	N
87	20240816	110334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60000	100	2	0.17	1136940200	18907	40.38	60400	60800	59500	77800	42000	59900	60133.29	8.12	0	728	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	16973	9.73	0.18	12	0.07	6165.00	335728.00	92100	20240213	-34.85	57900	20240809	3.63	92100	-34.85	20240213	57900	3.63	20240809	92100	-34.85	20240213	57900	3.63	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	148	N	N
88	20240816	100332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59900	0	3	0.00	801157800	13302	28.41	60400	60800	59500	77800	42000	59900	60228.37	8.12	0	797	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	16945	9.72	0.18	12	0.05	6165.00	335728.00	92100	20240213	-34.96	57900	20240809	3.45	92100	-34.96	20240213	57900	3.45	20240809	92100	-34.96	20240213	57900	3.45	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	148	N	N
89	20240816	090332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60700	800	2	1.34	232620100	3844	8.21	60400	60700	60300	77800	42000	59900	60515.11	8.12	0	2238	60633	60266	59733	59366	58833	60350	59450	1414	17900	5000	45520	100	1	28288755	17171	9.85	0.18	12	0.01	6165.00	335728.00	92100	20240213	-34.09	57900	20240809	4.84	92100	-34.09	20240213	57900	4.84	20240809	92100	-34.09	20240213	57900	4.84	20240809	0.69	N	023530	5000	1414 억	2295999	N	N	148	N	N
90	20240814	160333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59900	400	2	0.67	2772630400	46465	114.45	59900	60100	59200	77300	41700	59500	59670.84	8.10	0	3299	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16945	9.72	0.18	12	0.16	6165.00	335728.00	92100	20240213	-34.96	57900	20240809	3.45	92100	-34.96	20240213	57900	3.45	20240809	92100	-34.96	20240213	57900	3.45	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	148	N	N
91	20240814	150333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	300	2	0.50	2404752900	40328	99.33	59900	60100	59200	77300	41700	59500	59629.86	8.10	0	819	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16917	9.70	0.18	12	0.14	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	81	N	N
92	20240814	140337	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	100	2	0.17	2017590400	33850	83.38	59900	60100	59200	77300	41700	59500	59603.85	8.10	0	-239	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16860	9.67	0.18	12	0.12	6165.00	335728.00	92100	20240213	-35.29	57900	20240809	2.94	92100	-35.29	20240213	57900	2.94	20240809	92100	-35.29	20240213	57900	2.94	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	81	N	N
93	20240814	130334	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	200	2	0.34	1843258500	30929	76.18	59900	60100	59200	77300	41700	59500	59596.45	8.10	0	-1688	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16888	9.68	0.18	12	0.11	6165.00	335728.00	92100	20240213	-35.18	57900	20240809	3.11	92100	-35.18	20240213	57900	3.11	20240809	92100	-35.18	20240213	57900	3.11	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	81	N	N
94	20240814	120333	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	200	2	0.34	1766503400	29641	73.01	59900	60100	59200	77300	41700	59500	59596.62	8.10	0	-2074	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16888	9.68	0.18	12	0.10	6165.00	335728.00	92100	20240213	-35.18	57900	20240809	3.11	92100	-35.18	20240213	57900	3.11	20240809	92100	-35.18	20240213	57900	3.11	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	81	N	N
95	20240814	110330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	100	2	0.17	1232855400	20663	50.90	59900	60100	59400	77300	41700	59500	59664.88	8.10	0	-2713	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16860	9.67	0.18	12	0.07	6165.00	335728.00	92100	20240213	-35.29	57900	20240809	2.94	92100	-35.29	20240213	57900	2.94	20240809	92100	-35.29	20240213	57900	2.94	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	81	N	N
96	20240814	100330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	100	2	0.17	507450200	8496	20.93	59900	60100	59400	77300	41700	59500	59728.13	8.10	0	-3122	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16860	9.67	0.18	12	0.03	6165.00	335728.00	92100	20240213	-35.29	57900	20240809	2.94	92100	-35.29	20240213	57900	2.94	20240809	92100	-35.29	20240213	57900	2.94	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	81	N	N
97	20240814	090401	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	300	2	0.50	53835000	900	2.22	59900	60000	59700	77300	41700	59500	59816.67	8.10	0	-685	60966	60232	59566	58832	58166	60200	58800	1414	17800	5000	45220	100	1	28288755	16917	9.70	0.18	12	0.00	6165.00	335728.00	92100	20240213	-35.07	57900	20240809	3.28	92100	-35.07	20240213	57900	3.28	20240809	92100	-35.07	20240213	57900	3.28	20240809	0.68	N	023530	5000	1414 억	2291959	N	N	81	N	N
98	20240813	160328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59500	-100	5	-0.17	2420141000	40584	107.05	59500	60300	58900	77400	41800	59600	59632.90	8.16	0	-6435	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16832	9.65	0.18	12	0.14	6165.00	335728.00	92100	20240213	-35.40	57900	20240809	2.76	92100	-35.40	20240213	57900	2.76	20240809	92100	-35.40	20240213	57900	2.76	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	81	N	N
99	20240813	150330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59300	-300	5	-0.50	2255069700	37803	99.72	59500	60300	58900	77400	41800	59600	59653.19	8.16	0	-4852	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16775	9.62	0.18	12	0.13	6165.00	335728.00	92100	20240213	-35.61	57900	20240809	2.42	92100	-35.61	20240213	57900	2.42	20240809	92100	-35.61	20240213	57900	2.42	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	172	N	N
100	20240813	140330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59100	-500	5	-0.84	2147835800	35991	94.94	59500	60300	58900	77400	41800	59600	59677.02	8.16	0	-3553	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16719	9.59	0.18	12	0.13	6165.00	335728.00	92100	20240213	-35.83	57900	20240809	2.07	92100	-35.83	20240213	57900	2.07	20240809	92100	-35.83	20240213	57900	2.07	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	172	N	N
101	20240813	130331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59400	-200	5	-0.34	1756364800	29378	77.49	59500	60300	59300	77400	41800	59600	59785.04	8.16	0	-961	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16804	9.64	0.18	12	0.10	6165.00	335728.00	92100	20240213	-35.50	57900	20240809	2.59	92100	-35.50	20240213	57900	2.59	20240809	92100	-35.50	20240213	57900	2.59	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	172	N	N
102	20240813	120330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59500	-100	5	-0.17	1510531300	25247	66.60	59500	60300	59400	77400	41800	59600	59830.13	8.16	0	1226	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16832	9.65	0.18	12	0.09	6165.00	335728.00	92100	20240213	-35.40	57900	20240809	2.76	92100	-35.40	20240213	57900	2.76	20240809	92100	-35.40	20240213	57900	2.76	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	172	N	N
103	20240813	110327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	100	2	0.17	1277371500	21336	56.28	59500	60300	59500	77400	41800	59600	59869.31	8.16	0	4398	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16888	9.68	0.18	12	0.08	6165.00	335728.00	92100	20240213	-35.18	57900	20240809	3.11	92100	-35.18	20240213	57900	3.11	20240809	92100	-35.18	20240213	57900	3.11	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	172	N	N
104	20240813	100326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60000	400	2	0.67	985101300	16448	43.39	59500	60300	59500	77400	41800	59600	59891.86	8.16	0	5142	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16973	9.73	0.18	12	0.06	6165.00	335728.00	92100	20240213	-34.85	57900	20240809	3.63	92100	-34.85	20240213	57900	3.63	20240809	92100	-34.85	20240213	57900	3.63	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	172	N	N
105	20240813	090328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60000	400	2	0.67	102465800	1715	4.52	59500	60000	59500	77400	41800	59600	59746.82	8.16	0	997	60733	60166	59333	58766	57933	60450	59050	1414	17800	5000	45290	100	1	28288755	16973	9.73	0.18	12	0.01	6165.00	335728.00	92100	20240213	-34.85	57900	20240809	3.63	92100	-34.85	20240213	57900	3.63	20240809	92100	-34.85	20240213	57900	3.63	20240809	0.67	N	023530	5000	1414 억	2309468	N	N	172	N	N
106	20240812	160327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	1200	2	2.05	2227525200	37690	34.53	58800	59900	58500	75900	40900	58400	59101.68	8.15	0	3877	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16860	9.67	0.18	12	0.13	6165.00	335728.00	92100	20240213	-35.29	57900	20240809	2.94	92100	-35.29	20240213	57900	2.94	20240809	92100	-35.29	20240213	57900	2.94	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	172	N	N
107	20240812	150329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	1300	2	2.23	2054599200	34789	31.87	58800	59900	58500	75900	40900	58400	59059.44	8.15	0	3071	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16888	9.68	0.18	12	0.12	6165.00	335728.00	92100	20240213	-35.18	57900	20240809	3.11	92100	-35.18	20240213	57900	3.11	20240809	92100	-35.18	20240213	57900	3.11	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	22	N	N
108	20240812	140328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59500	1100	2	1.88	1739955300	29520	27.05	58800	59700	58500	75900	40900	58400	58942.13	8.15	0	972	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16832	9.65	0.18	12	0.10	6165.00	335728.00	92100	20240213	-35.40	57900	20240809	2.76	92100	-35.40	20240213	57900	2.76	20240809	92100	-35.40	20240213	57900	2.76	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	22	N	N
109	20240812	130325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58800	400	2	0.68	999001500	17009	15.58	58800	59000	58500	75900	40900	58400	58734.29	8.15	0	-6241	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16634	9.54	0.18	12	0.06	6165.00	335728.00	92100	20240213	-36.16	57900	20240809	1.55	92100	-36.16	20240213	57900	1.55	20240809	92100	-36.16	20240213	57900	1.55	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	22	N	N
110	20240812	120325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58800	400	2	0.68	877435600	14942	13.69	58800	59000	58500	75900	40900	58400	58723.42	8.15	0	-5333	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16634	9.54	0.18	12	0.05	6165.00	335728.00	92100	20240213	-36.16	57900	20240809	1.55	92100	-36.16	20240213	57900	1.55	20240809	92100	-36.16	20240213	57900	1.55	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	22	N	N
111	20240812	110325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58700	300	2	0.51	748264200	12744	11.68	58800	59000	58500	75900	40900	58400	58715.76	8.15	0	-4886	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16605	9.52	0.17	12	0.05	6165.00	335728.00	92100	20240213	-36.26	57900	20240809	1.38	92100	-36.26	20240213	57900	1.38	20240809	92100	-36.26	20240213	57900	1.38	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	22	N	N
112	20240812	100323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	200	2	0.34	412118900	7020	6.43	58800	59000	58500	75900	40900	58400	58707.71	8.15	0	-719	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16577	9.51	0.17	12	0.02	6165.00	335728.00	92100	20240213	-36.37	57900	20240809	1.21	92100	-36.37	20240213	57900	1.21	20240809	92100	-36.37	20240213	57900	1.21	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	22	N	N
113	20240812	090322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	200	2	0.34	37399100	637	0.58	58800	58800	58600	75900	40900	58400	58726.69	8.15	0	-170	60466	59432	58666	57632	56866	59050	57250	1414	17500	5000	44380	100	1	28288755	16577	9.51	0.17	12	0.00	6165.00	335728.00	92100	20240213	-36.37	57900	20240809	1.21	92100	-36.37	20240213	57900	1.21	20240809	92100	-36.37	20240213	57900	1.21	20240809	0.62	N	023530	5000	1414 억	2305443	N	N	22	N	N
114	20240809	160322	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58400	-200	5	-0.34	6364006300	108750	91.96	59300	59700	57900	76100	41100	58600	58520.61	8.22	0	-21757	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16521	9.47	0.17	12	0.38	6165.00	335728.00	92100	20240213	-36.59	57900	20240809	0.86	92100	-36.59	20240213	57900	0.86	20240809	92100	-36.59	20240213	57900	0.86	20240809	0.62	N	023530	5000	1414 억	2325941	N	N	22	N	N
115	20240809	150328	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58400	-200	5	-0.34	5819090500	99420	84.07	59300	59700	57900	76100	41100	58600	58530.38	8.22	0	-23886	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16521	9.47	0.17	12	0.35	6165.00	335728.00	92100	20240213	-36.59	57900	20240809	0.86	92100	-36.59	20240213	57900	0.86	20240809	92100	-36.59	20240213	57900	0.86	20240809	0.62	N	023530	5000	1414 억	2325941	N	N	33	N	N
116	20240809	140328	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58000	-600	5	-1.02	5111842700	87275	73.80	59300	59700	57900	76100	41100	58600	58571.67	8.22	0	-26088	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16407	9.41	0.17	12	0.31	6165.00	335728.00	92100	20240213	-37.02	57900	20240809	0.17	92100	-37.02	20240213	57900	0.17	20240809	92100	-37.02	20240213	57900	0.17	20240809	0.62	N	023530	5000	1414 억	2325941	N	N	33	N	N
117	20240809	130326	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58300	-300	5	-0.51	3788348100	64497	54.54	59300	59700	58100	76100	41100	58600	58736.81	8.22	0	-17991	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16492	9.46	0.17	12	0.23	6165.00	335728.00	92100	20240213	-36.70	58100	20240809	0.34	92100	-36.70	20240213	58100	0.34	20240809	92100	-36.70	20240213	58100	0.34	20240809	0.62	N	023530	5000	1414 억	2325941	N	N	33	N	N
118	20240809	120327	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58400	-200	5	-0.34	3316249600	56413	47.70	59300	59700	58100	76100	41100	58600	58785.20	8.22	0	-17009	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16521	9.47	0.17	12	0.20	6165.00	335728.00	92100	20240213	-36.59	58100	20240809	0.52	92100	-36.59	20240213	58100	0.52	20240809	92100	-36.59	20240213	58100	0.52	20240809	0.62	N	023530	5000	1414 억	2325941	N	N	33	N	N
119	20240809	110323	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58100	-500	5	-0.85	2869138500	48752	41.23	59300	59700	58100	76100	41100	58600	58851.71	8.22	0	-15911	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16436	9.42	0.17	12	0.17	6165.00	335728.00	92100	20240213	-36.92	58100	20240809	0.00	92100	-36.92	20240213	58100	0.00	20240809	92100	-36.92	20240213	58100	0.00	20240809	0.62	N	023530	5000	1414 억	2325941	N	N	33	N	N
120	20240809	100329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59300	700	2	1.19	1249245300	21052	17.80	59300	59700	59000	76100	41100	58600	59340.93	8.22	0	-805	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16775	9.62	0.18	12	0.07	6165.00	335728.00	92100	20240213	-35.61	58100	20240805	2.07	92100	-35.61	20240213	58100	2.07	20240805	92100	-35.61	20240213	58100	2.07	20240805	0.62	N	023530	5000	1414 억	2325941	N	N	33	N	N
121	20240809	090324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59300	700	2	1.19	315133700	5300	4.48	59300	59700	59100	76100	41100	58600	59459.19	8.22	0	-2232	61933	60266	59433	57766	56933	59850	57350	1414	17500	5000	44530	100	1	28288755	16775	9.62	0.18	12	0.02	6165.00	335728.00	92100	20240213	-35.61	58100	20240805	2.07	92100	-35.61	20240213	58100	2.07	20240805	92100	-35.61	20240213	58100	2.07	20240805	0.62	N	023530	5000	1414 억	2325941	N	N	33	N	N
122	20240808	160320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	-2300	5	-3.78	7006999700	117919	177.42	60500	61100	58600	79100	42700	60900	59422.88	8.31	0	-34154	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	16577	9.51	0.17	12	0.42	6165.00	335728.00	92100	20240213	-36.37	58100	20240805	0.86	92100	-36.37	20240213	58100	0.86	20240805	92100	-36.37	20240213	58100	0.86	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	33	N	N
123	20240808	150324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58600	-2300	5	-3.78	5510729400	92398	139.02	60500	61100	58600	79100	42700	60900	59641.22	8.31	0	-30784	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	16577	9.51	0.17	12	0.33	6165.00	335728.00	92100	20240213	-36.37	58100	20240805	0.86	92100	-36.37	20240213	58100	0.86	20240805	92100	-36.37	20240213	58100	0.86	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	152	N	N
124	20240808	140323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59300	-1600	5	-2.63	3967718800	66275	99.72	60500	61100	59200	79100	42700	60900	59867.50	8.31	0	-21928	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	16775	9.62	0.18	12	0.23	6165.00	335728.00	92100	20240213	-35.61	58100	20240805	2.07	92100	-35.61	20240213	58100	2.07	20240805	92100	-35.61	20240213	58100	2.07	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	152	N	N
125	20240808	130325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	-1200	5	-1.97	3324879600	55474	83.47	60500	61100	59200	79100	42700	60900	59935.82	8.31	0	-18661	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	16888	9.68	0.18	12	0.20	6165.00	335728.00	92100	20240213	-35.18	58100	20240805	2.75	92100	-35.18	20240213	58100	2.75	20240805	92100	-35.18	20240213	58100	2.75	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	152	N	N
126	20240808	120328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59900	-1000	5	-1.64	2529126600	42178	63.46	60500	61100	59200	79100	42700	60900	59963.17	8.31	0	-15433	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	16945	9.72	0.18	12	0.15	6165.00	335728.00	92100	20240213	-34.96	58100	20240805	3.10	92100	-34.96	20240213	58100	3.10	20240805	92100	-34.96	20240213	58100	3.10	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	152	N	N
127	20240808	110325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59500	-1400	5	-2.30	2089076800	34801	52.36	60500	61100	59200	79100	42700	60900	60029.22	8.31	0	-11445	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	16832	9.65	0.18	12	0.12	6165.00	335728.00	92100	20240213	-35.40	58100	20240805	2.41	92100	-35.40	20240213	58100	2.41	20240805	92100	-35.40	20240213	58100	2.41	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	152	N	N
128	20240808	100323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60100	-800	5	-1.31	948896500	15699	23.62	60500	61100	59900	79100	42700	60900	60443.12	8.31	0	-3246	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	17002	9.75	0.18	12	0.06	6165.00	335728.00	92100	20240213	-34.74	58100	20240805	3.44	92100	-34.74	20240213	58100	3.44	20240805	92100	-34.74	20240213	58100	3.44	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	152	N	N
129	20240808	090321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	-600	5	-0.99	137219000	2276	3.42	60500	60600	60100	79100	42700	60900	60289.54	8.31	0	-1454	63366	62132	60466	59232	57566	62750	59850	1414	18200	5000	46280	100	1	28288755	17058	9.78	0.18	12	0.01	6165.00	335728.00	92100	20240213	-34.53	58100	20240805	3.79	92100	-34.53	20240213	58100	3.79	20240805	92100	-34.53	20240213	58100	3.79	20240805	0.64	N	023530	5000	1414 억	2350608	N	N	152	N	N
130	20240807	160317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	1300	2	2.18	4013965700	65806	71.74	59200	61700	58800	77400	41800	59600	60997.96	8.31	0	1980	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	17228	9.88	0.18	12	0.23	6165.00	335728.00	92100	20240213	-33.88	58100	20240805	4.82	92100	-33.88	20240213	58100	4.82	20240805	92100	-33.88	20240213	58100	4.82	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	152	N	N
131	20240807	150320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	1500	2	2.52	3577695200	58644	63.93	59200	61700	58800	77400	41800	59600	61007.01	8.31	0	3893	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	17284	9.91	0.18	12	0.21	6165.00	335728.00	92100	20240213	-33.66	58100	20240805	5.16	92100	-33.66	20240213	58100	5.16	20240805	92100	-33.66	20240213	58100	5.16	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	3	N	N
132	20240807	140324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	1300	2	2.18	3144424000	51538	56.18	59200	61700	58800	77400	41800	59600	61011.76	8.31	0	5148	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	17228	9.88	0.18	12	0.18	6165.00	335728.00	92100	20240213	-33.88	58100	20240805	4.82	92100	-33.88	20240213	58100	4.82	20240805	92100	-33.88	20240213	58100	4.82	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	3	N	N
133	20240807	130323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61100	1500	2	2.52	2834613500	46456	50.64	59200	61700	58800	77400	41800	59600	61017.17	8.31	0	5492	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	17284	9.91	0.18	12	0.16	6165.00	335728.00	92100	20240213	-33.66	58100	20240805	5.16	92100	-33.66	20240213	58100	5.16	20240805	92100	-33.66	20240213	58100	5.16	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	3	N	N
134	20240807	120324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	1700	2	2.85	2404281000	39417	42.97	59200	61700	58800	77400	41800	59600	60996.04	8.31	0	4586	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	17341	9.94	0.18	12	0.14	6165.00	335728.00	92100	20240213	-33.44	58100	20240805	5.51	92100	-33.44	20240213	58100	5.51	20240805	92100	-33.44	20240213	58100	5.51	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	3	N	N
135	20240807	110323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61200	1600	2	2.68	1828807000	30052	32.76	59200	61400	58800	77400	41800	59600	60854.75	8.31	0	3807	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	17313	9.93	0.18	12	0.11	6165.00	335728.00	92100	20240213	-33.55	58100	20240805	5.34	92100	-33.55	20240213	58100	5.34	20240805	92100	-33.55	20240213	58100	5.34	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	3	N	N
136	20240807	100319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60800	1200	2	2.01	1062445700	17519	19.10	59200	61400	58800	77400	41800	59600	60645.34	8.31	0	5219	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	17200	9.86	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.98	58100	20240805	4.65	92100	-33.98	20240213	58100	4.65	20240805	92100	-33.98	20240213	58100	4.65	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	3	N	N
137	20240807	090319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59200	-400	5	-0.67	91153200	1541	1.68	59200	59400	58800	77400	41800	59600	59151.98	8.31	0	-932	62000	60800	59700	58500	57400	60250	57950	1414	17800	5000	45290	100	1	28288755	16747	9.60	0.18	12	0.01	6165.00	335728.00	92100	20240213	-35.72	58100	20240805	1.89	92100	-35.72	20240213	58100	1.89	20240805	92100	-35.72	20240213	58100	1.89	20240805	0.66	N	023530	5000	1414 억	2349850	N	N	3	N	N
138	20240806	160318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	1300	2	2.23	5482262600	91576	67.40	59800	60900	58600	75700	40900	58300	59872.26	8.34	0	-14940	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	16860	9.67	0.18	12	0.32	6165.00	335728.00	92100	20240213	-35.29	58100	20240805	2.58	92100	-35.29	20240213	58100	2.58	20240805	92100	-35.29	20240213	58100	2.58	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	3	N	N
139	20240806	150321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60100	1800	2	3.09	5004131100	83595	61.53	59800	60900	58600	75700	40900	58300	59868.31	8.34	0	-13565	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	17002	9.75	0.18	12	0.30	6165.00	335728.00	92100	20240213	-34.74	58100	20240805	3.44	92100	-34.74	20240213	58100	3.44	20240805	92100	-34.74	20240213	58100	3.44	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	5	N	N
140	20240806	140318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59700	1400	2	2.40	4142831900	69215	50.94	59800	60900	58600	75700	40900	58300	59862.60	8.34	0	-10270	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	16888	9.68	0.18	12	0.24	6165.00	335728.00	92100	20240213	-35.18	58100	20240805	2.75	92100	-35.18	20240213	58100	2.75	20240805	92100	-35.18	20240213	58100	2.75	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	5	N	N
141	20240806	130319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	2000	2	3.43	3579198700	59813	44.02	59800	60900	58600	75700	40900	58300	59849.06	8.34	0	-7717	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	17058	9.78	0.18	12	0.21	6165.00	335728.00	92100	20240213	-34.53	58100	20240805	3.79	92100	-34.53	20240213	58100	3.79	20240805	92100	-34.53	20240213	58100	3.79	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	5	N	N
142	20240806	120320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59400	1100	2	1.89	2994159200	50025	36.82	59800	60900	58600	75700	40900	58300	59864.42	8.34	0	-5955	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	16804	9.64	0.18	12	0.18	6165.00	335728.00	92100	20240213	-35.50	58100	20240805	2.24	92100	-35.50	20240213	58100	2.24	20240805	92100	-35.50	20240213	58100	2.24	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	5	N	N
143	20240806	110319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59600	1300	2	2.23	2462715600	41054	30.22	59800	60900	58600	75700	40900	58300	60002.03	8.34	0	-3407	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	16860	9.67	0.18	12	0.15	6165.00	335728.00	92100	20240213	-35.29	58100	20240805	2.58	92100	-35.29	20240213	58100	2.58	20240805	92100	-35.29	20240213	58100	2.58	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	5	N	N
144	20240806	100316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	2200	2	3.77	1226213800	20331	14.96	59800	60900	59200	75700	40900	58300	60348.49	8.34	0	5926	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	17115	9.81	0.18	12	0.07	6165.00	335728.00	92100	20240213	-34.31	58100	20240805	4.13	92100	-34.31	20240213	58100	4.13	20240805	92100	-34.31	20240213	58100	4.13	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	5	N	N
145	20240806	090317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	2200	2	3.77	307228600	5114	3.76	59800	60800	59800	75700	40900	58300	60209.27	8.34	0	2644	64833	61566	59833	56566	54833	60700	55700	1414	17400	5000	44300	100	1	28288755	17115	9.81	0.18	12	0.02	6165.00	335728.00	92100	20240213	-34.31	58100	20240805	4.13	92100	-34.31	20240213	58100	4.13	20240805	92100	-34.31	20240213	58100	4.13	20240805	0.67	N	023530	5000	1414 억	2359667	N	N	5	N	N
146	20240805	160315	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58300	-5000	5	-7.90	8130934600	135435	158.20	63000	63100	58100	82200	44400	63300	60041.50	8.46	0	-33998	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	16492	9.46	0.17	12	0.48	6165.00	335728.00	92100	20240213	-36.70	58100	20240805	0.34	92100	-36.70	20240213	58100	0.34	20240805	92100	-36.70	20240213	58100	0.34	20240805	0.69	N	023530	5000	1414 억	2393459	N	N	4	N	N
147	20240805	150317	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59000	-4300	5	-6.79	7113166300	118023	137.86	63000	63100	58100	82200	44400	63300	60269.32	8.46	0	-35840	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	16690	9.57	0.18	12	0.42	6165.00	335728.00	92100	20240213	-35.94	58100	20240805	1.55	92100	-35.94	20240213	58100	1.55	20240805	92100	-35.94	20240213	58100	1.55	20240805	0.69	N	023530	5000	1414 억	2393459	N	N	3	N	N
148	20240805	140318	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59400	-3900	5	-6.16	5776846000	95275	111.29	63000	63100	59200	82200	44400	63300	60633.39	8.46	0	-36125	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	16804	9.64	0.18	12	0.34	6165.00	335728.00	92100	20240213	-35.50	59200	20240805	0.34	92100	-35.50	20240213	59200	0.34	20240805	92100	-35.50	20240213	59200	0.34	20240805	0.69	N	023530	5000	1414 억	2393459	N	N	3	N	N
149	20240805	130316	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59800	-3500	5	-5.53	4811871200	79088	92.38	63000	63100	59700	82200	44400	63300	60841.99	8.46	0	-29328	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	16917	9.70	0.18	12	0.28	6165.00	335728.00	92100	20240213	-35.07	59700	20240805	0.17	92100	-35.07	20240213	59700	0.17	20240805	92100	-35.07	20240213	59700	0.17	20240805	0.69	N	023530	5000	1414 억	2393459	N	N	3	N	N
150	20240805	120316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	-2800	5	-4.42	3710835700	60775	70.99	63000	63100	60300	82200	44400	63300	61058.59	8.46	0	-22374	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	17115	9.81	0.18	12	0.21	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	0.69	N	023530	5000	1414 억	2393459	N	N	3	N	N
151	20240805	110321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60700	-2600	5	-4.11	3026095100	49464	57.78	63000	63100	60500	82200	44400	63300	61177.73	8.46	0	-21649	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	17171	9.85	0.18	12	0.17	6165.00	335728.00	92100	20240213	-34.09	59700	20240725	1.68	92100	-34.09	20240213	59700	1.68	20240725	92100	-34.09	20240213	59700	1.68	20240725	0.69	N	023530	5000	1414 억	2393459	N	N	3	N	N
152	20240805	100316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60800	-2500	5	-3.95	2051195500	33390	39.00	63000	63100	60500	82200	44400	63300	61431.43	8.46	0	-16616	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	17200	9.86	0.18	12	0.12	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	0.69	N	023530	5000	1414 억	2393459	N	N	3	N	N
153	20240805	090314	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-1000	5	-1.58	195265800	3116	3.64	63000	63100	62200	82200	44400	63300	62665.53	8.46	0	-1634	64833	64066	63333	62566	61833	64450	62950	1414	18900	5000	48100	100	1	28288755	17624	10.11	0.19	12	0.01	6165.00	335728.00	92100	20240213	-32.36	59700	20240725	4.36	92100	-32.36	20240213	59700	4.36	20240725	92100	-32.36	20240213	59700	4.36	20240725	0.69	N	023530	5000	1414 억	2393459	N	N	3	N	N
154	20240802	160311	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	-400	5	-0.63	5400982800	85245	62.98	63200	64100	62600	82800	44600	63700	63358.37	8.45	1200	5073	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17907	10.27	0.19	12	0.30	6165.00	335728.00	92100	20240213	-31.27	59700	20240725	6.03	92100	-31.27	20240213	59700	6.03	20240725	92100	-31.27	20240213	59700	6.03	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	3	N	N
155	20240802	150309	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	-500	5	-0.78	5135740000	81049	59.88	63200	64100	62600	82800	44600	63700	63365.86	8.45	1200	4557	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17878	10.25	0.19	12	0.29	6165.00	335728.00	92100	20240213	-31.38	59700	20240725	5.86	92100	-31.38	20240213	59700	5.86	20240725	92100	-31.38	20240213	59700	5.86	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	278	N	N
156	20240802	140313	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63400	-300	5	-0.47	4345792500	68552	50.65	63200	64100	62600	82800	44600	63700	63394.10	8.45	1200	2831	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17935	10.28	0.19	12	0.24	6165.00	335728.00	92100	20240213	-31.16	59700	20240725	6.20	92100	-31.16	20240213	59700	6.20	20240725	92100	-31.16	20240213	59700	6.20	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	278	N	N
157	20240802	130313	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	-400	5	-0.63	3258420400	51358	37.95	63200	64100	62600	82800	44600	63700	63445.23	8.45	1200	-1283	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17907	10.27	0.19	12	0.18	6165.00	335728.00	92100	20240213	-31.27	59700	20240725	6.03	92100	-31.27	20240213	59700	6.03	20240725	92100	-31.27	20240213	59700	6.03	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	278	N	N
158	20240802	120313	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63400	-300	5	-0.47	2843390100	44801	33.10	63200	64100	62600	82800	44600	63700	63467.11	8.45	1200	-1852	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17935	10.28	0.19	12	0.16	6165.00	335728.00	92100	20240213	-31.16	59700	20240725	6.20	92100	-31.16	20240213	59700	6.20	20240725	92100	-31.16	20240213	59700	6.20	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	278	N	N
159	20240802	110313	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	-100	5	-0.16	2561741700	40360	29.82	63200	64100	62600	82800	44600	63700	63472.29	8.45	1200	-1387	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17992	10.32	0.19	12	0.14	6165.00	335728.00	92100	20240213	-30.94	59700	20240725	6.53	92100	-30.94	20240213	59700	6.53	20240725	92100	-30.94	20240213	59700	6.53	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	278	N	N
160	20240802	100310	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	-400	5	-0.63	2036257500	32097	23.71	63200	64100	62600	82800	44600	63700	63440.73	8.45	1200	-1984	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17907	10.27	0.19	12	0.11	6165.00	335728.00	92100	20240213	-31.27	59700	20240725	6.03	92100	-31.27	20240213	59700	6.03	20240725	92100	-31.27	20240213	59700	6.03	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	278	N	N
161	20240802	090314	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-900	5	-1.41	217214800	3443	2.54	63200	63400	62800	82800	44600	63700	63088.64	8.45	1200	-1128	65633	64666	63133	62166	60633	65150	62650	1414	19100	5000	48410	100	1	28288755	17765	10.19	0.19	12	0.01	6165.00	335728.00	92100	20240213	-31.81	59700	20240725	5.19	92100	-31.81	20240213	59700	5.19	20240725	92100	-31.81	20240213	59700	5.19	20240725	0.70	N	023530	5000	1414 억	2389871	N	N	278	N	N
162	20240801	160310	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	1900	2	3.07	8558572100	135278	179.15	61800	64100	61600	80300	43300	61800	63266.11	8.31	0	37635	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	18020	10.33	0.19	12	0.48	6165.00	335728.00	92100	20240213	-30.84	59700	20240725	6.70	92100	-30.84	20240213	59700	6.70	20240725	92100	-30.84	20240213	59700	6.70	20240725	0.70	N	023530	5000	1414 억	2350225	N	N	278	N	N
163	20240801	150316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	2000	2	3.24	8152813300	128912	170.72	61800	64100	61600	80300	43300	61800	63243.25	8.31	0	37083	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	18048	10.35	0.19	12	0.46	6165.00	335728.00	92100	20240213	-30.73	59700	20240725	6.87	92100	-30.73	20240213	59700	6.87	20240725	92100	-30.73	20240213	59700	6.87	20240725	0.70	N	023530	5000	1414 억	2350225	N	N	12	N	N
164	20240801	140315	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63900	2100	2	3.40	7023870100	111239	147.31	61800	64100	61600	80300	43300	61800	63142.15	8.31	0	38285	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	18077	10.36	0.19	12	0.39	6165.00	335728.00	92100	20240213	-30.62	59700	20240725	7.04	92100	-30.62	20240213	59700	7.04	20240725	92100	-30.62	20240213	59700	7.04	20240725	0.70	N	023530	5000	1414 억	2350225	N	N	12	N	N
165	20240801	130312	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64100	2300	2	3.72	6103351200	96832	128.24	61800	64100	61600	80300	43300	61800	63030.31	8.31	0	37852	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	18133	10.40	0.19	12	0.34	6165.00	335728.00	92100	20240213	-30.40	59700	20240725	7.37	92100	-30.40	20240213	59700	7.37	20240725	92100	-30.40	20240213	59700	7.37	20240725	0.70	N	023530	5000	1414 억	2350225	N	N	12	N	N
166	20240801	120312	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	1900	2	3.07	4623901700	73617	97.49	61800	63900	61600	80300	43300	61800	62810.24	8.31	0	25796	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	18020	10.33	0.19	12	0.26	6165.00	335728.00	92100	20240213	-30.84	59700	20240725	6.70	92100	-30.84	20240213	59700	6.70	20240725	92100	-30.84	20240213	59700	6.70	20240725	0.70	N	023530	5000	1414 억	2350225	N	N	12	N	N
167	20240801	110313	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	800	2	1.29	2208591800	35455	46.95	61800	62800	61600	80300	43300	61800	62292.82	8.31	0	9653	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	17709	10.15	0.19	12	0.13	6165.00	335728.00	92100	20240213	-32.03	59700	20240725	4.86	92100	-32.03	20240213	59700	4.86	20240725	92100	-32.03	20240213	59700	4.86	20240725	0.70	N	023530	5000	1414 억	2350225	N	N	12	N	N
168	20240801	100312	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	300	2	0.49	1086634300	17505	23.18	61800	62400	61600	80300	43300	61800	62075.65	8.31	0	3509	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	17567	10.07	0.18	12	0.06	6165.00	335728.00	92100	20240213	-32.57	59700	20240725	4.02	92100	-32.57	20240213	59700	4.02	20240725	92100	-32.57	20240213	59700	4.02	20240725	0.70	N	023530	5000	1414 억	2350225	N	N	12	N	N
169	20240801	090307	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	200	2	0.32	102505000	1659	2.20	61800	62100	61600	80300	43300	61800	61787.22	8.31	0	-304	63266	62532	61366	60632	59466	62900	61000	1414	18500	5000	46960	100	1	28288755	17539	10.06	0.18	12	0.01	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	2350225	N	N	12	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History