KissMeData/009240/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63400	-1100	5	-1.71	2216826600	34886	106.22	64200	64400	62800	83800	45200	64500	63544.93	14.87	5162	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	14921	-24.01	2.44	12	0.15	-2641.00	26011.00	69000	20240516	-8.12	42600	20230726	48.83	69000	-8.12	20240516	44950	41.05	20240416	69000	-8.12	20240516	44150	43.60	20230731	0.19	N	009240	1000	235 억	3498908	N	N	526	N	N
3	20240731	150245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63500	-1000	5	-1.55	1910640000	30053	91.51	64200	64400	62800	83800	45200	64500	63575.68	14.87	5602	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	14944	-24.04	2.44	12	0.13	-2641.00	26011.00	69000	20240516	-7.97	42600	20230726	49.06	69000	-7.97	20240516	44950	41.27	20240416	69000	-7.97	20240516	44150	43.83	20230731	0.19	N	009240	1000	235 억	3498908	N	N	284	N	N
4	20240731	140245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63200	-1300	5	-2.02	1584532200	24908	75.84	64200	64400	62800	83800	45200	64500	63615.39	14.87	4191	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	14873	-23.93	2.43	12	0.11	-2641.00	26011.00	69000	20240516	-8.41	42600	20230726	48.36	69000	-8.41	20240516	44950	40.60	20240416	69000	-8.41	20240516	44150	43.15	20230731	0.19	N	009240	1000	235 억	3498908	N	N	284	N	N
5	20240731	130244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63400	-1100	5	-1.71	1200154100	18822	57.31	64200	64400	63200	83800	45200	64500	63763.37	14.87	2992	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	14921	-24.01	2.44	12	0.08	-2641.00	26011.00	69000	20240516	-8.12	42600	20230726	48.83	69000	-8.12	20240516	44950	41.05	20240416	69000	-8.12	20240516	44150	43.60	20230731	0.19	N	009240	1000	235 억	3498908	N	N	284	N	N
6	20240731	120244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63600	-900	5	-1.40	1073441800	16835	51.26	64200	64400	63200	83800	45200	64500	63762.51	14.87	3497	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	14968	-24.08	2.45	12	0.07	-2641.00	26011.00	69000	20240516	-7.83	42600	20230726	49.30	69000	-7.83	20240516	44950	41.49	20240416	69000	-7.83	20240516	44150	44.05	20230731	0.19	N	009240	1000	235 억	3498908	N	N	284	N	N
7	20240731	110244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63500	-1000	5	-1.55	902940400	14160	43.11	64200	64400	63200	83800	45200	64500	63766.98	14.87	3050	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	14944	-24.04	2.44	12	0.06	-2641.00	26011.00	69000	20240516	-7.97	42600	20230726	49.06	69000	-7.97	20240516	44950	41.27	20240416	69000	-7.97	20240516	44150	43.83	20230731	0.19	N	009240	1000	235 억	3498908	N	N	284	N	N
8	20240731	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63900	-600	5	-0.93	413140000	6456	19.66	64200	64400	63300	83800	45200	64500	63993.18	14.87	293	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	15038	-24.20	2.46	12	0.03	-2641.00	26011.00	69000	20240516	-7.39	42600	20230726	50.00	69000	-7.39	20240516	44950	42.16	20240416	69000	-7.39	20240516	44150	44.73	20230731	0.19	N	009240	1000	235 억	3498908	N	N	284	N	N
9	20240731	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63700	-800	5	-1.24	19904600	312	0.95	64200	64200	63300	83800	45200	64500	63796.79	14.87	27	66833	65666	63833	62666	60833	66250	63250	235	19300	1000	46440	100	1	23533928	14991	-24.12	2.45	12	0.00	-2641.00	26011.00	69000	20240516	-7.68	42600	20230726	49.53	69000	-7.68	20240516	44950	41.71	20240416	69000	-7.68	20240516	44150	44.28	20230731	0.19	N	009240	1000	235 억	3498908	N	N	284	N	N
10	20240730	160237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64500	500	2	0.78	2105813900	32761	48.57	62100	65000	62000	83200	44800	64000	64277.96	14.87	-1492	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	15179	-24.42	2.48	12	0.14	-2641.00	26011.00	69000	20240516	-6.52	42600	20230726	51.41	69000	-6.52	20240516	44950	43.49	20240416	69000	-6.52	20240516	44150	46.09	20230731	0.16	N	009240	1000	235 억	3500065	N	N	284	N	N
11	20240730	150241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64700	700	2	1.09	2008723200	31258	46.34	62100	65000	62000	83200	44800	64000	64262.69	14.87	-1050	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	15226	-24.50	2.49	12	0.13	-2641.00	26011.00	69000	20240516	-6.23	42600	20230726	51.88	69000	-6.23	20240516	44950	43.94	20240416	69000	-6.23	20240516	44150	46.55	20230731	0.16	N	009240	1000	235 억	3500065	N	N	55	N	N
12	20240730	140237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64800	800	2	1.25	1631447100	25430	37.70	62100	65000	62000	83200	44800	64000	64154.43	14.87	1355	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	15250	-24.54	2.49	12	0.11	-2641.00	26011.00	69000	20240516	-6.09	42600	20230726	52.11	69000	-6.09	20240516	44950	44.16	20240416	69000	-6.09	20240516	44150	46.77	20230731	0.16	N	009240	1000	235 억	3500065	N	N	55	N	N
13	20240730	130240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64800	800	2	1.25	1396523400	21800	32.32	62100	65000	62000	83200	44800	64000	64060.71	14.87	2328	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	15250	-24.54	2.49	12	0.09	-2641.00	26011.00	69000	20240516	-6.09	42600	20230726	52.11	69000	-6.09	20240516	44950	44.16	20240416	69000	-6.09	20240516	44150	46.77	20230731	0.16	N	009240	1000	235 억	3500065	N	N	55	N	N
14	20240730	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64500	500	2	0.78	1111157100	17386	25.77	62100	64700	62000	83200	44800	64000	63911.03	14.87	3321	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	15179	-24.42	2.48	12	0.07	-2641.00	26011.00	69000	20240516	-6.52	42600	20230726	51.41	69000	-6.52	20240516	44950	43.49	20240416	69000	-6.52	20240516	44150	46.09	20230731	0.16	N	009240	1000	235 억	3500065	N	N	55	N	N
15	20240730	110240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64300	300	2	0.47	957376900	14997	22.23	62100	64400	62000	83200	44800	64000	63837.89	14.87	2271	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	15132	-24.35	2.47	12	0.06	-2641.00	26011.00	69000	20240516	-6.81	42600	20230726	50.94	69000	-6.81	20240516	44950	43.05	20240416	69000	-6.81	20240516	44150	45.64	20230731	0.16	N	009240	1000	235 억	3500065	N	N	55	N	N
16	20240730	100240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63900	-100	5	-0.16	791629300	12412	18.40	62100	64400	62000	83200	44800	64000	63779.35	14.87	1341	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	15038	-24.20	2.46	12	0.05	-2641.00	26011.00	69000	20240516	-7.39	42600	20230726	50.00	69000	-7.39	20240516	44950	42.16	20240416	69000	-7.39	20240516	44150	44.73	20230731	0.16	N	009240	1000	235 억	3500065	N	N	55	N	N
17	20240730	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63200	-800	5	-1.25	49385800	790	1.17	62100	63200	62000	83200	44800	64000	62513.67	14.87	-43	66866	65432	63466	62032	60066	66150	62750	235	19200	1000	46080	100	1	23533928	14873	-23.93	2.43	12	0.00	-2641.00	26011.00	69000	20240516	-8.41	42600	20230726	48.36	69000	-8.41	20240516	44950	40.60	20240416	69000	-8.41	20240516	44150	43.15	20230731	0.16	N	009240	1000	235 억	3500065	N	N	55	N	N
18	20240729	160241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64000	300	2	0.47	4295709400	67423	104.51	63000	64900	61500	82800	44600	63700	63712.77	14.96	-11080	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	15062	-24.23	2.46	12	0.29	-2641.00	26011.00	69000	20240516	-7.25	42600	20230726	50.23	69000	-7.25	20240516	44950	42.38	20240416	69000	-7.25	20240516	44150	44.96	20230731	0.18	N	009240	1000	235 억	3520385	N	N	55	N	N
19	20240729	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64400	700	2	1.10	4111128500	64549	100.05	63000	64900	61500	82800	44600	63700	63690.04	14.96	-10452	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	15156	-24.38	2.48	12	0.27	-2641.00	26011.00	69000	20240516	-6.67	42600	20230726	51.17	69000	-6.67	20240516	44950	43.27	20240416	69000	-6.67	20240516	44150	45.87	20230731	0.18	N	009240	1000	235 억	3520385	N	N	7	N	N
20	20240729	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64700	1000	2	1.57	3456102900	54393	84.31	63000	64900	61500	82800	44600	63700	63539.42	14.96	-7261	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	15226	-24.50	2.49	12	0.23	-2641.00	26011.00	69000	20240516	-6.23	42600	20230726	51.88	69000	-6.23	20240516	44950	43.94	20240416	69000	-6.23	20240516	44150	46.55	20230731	0.18	N	009240	1000	235 억	3520385	N	N	7	N	N
21	20240729	130243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64600	900	2	1.41	3007462600	47451	73.55	63000	64700	61500	82800	44600	63700	63380.25	14.96	-6652	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	15203	-24.46	2.48	12	0.20	-2641.00	26011.00	69000	20240516	-6.38	42600	20230726	51.64	69000	-6.38	20240516	44950	43.72	20240416	69000	-6.38	20240516	44150	46.32	20230731	0.18	N	009240	1000	235 억	3520385	N	N	7	N	N
22	20240729	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	64200	500	2	0.78	2435515100	38565	59.78	63000	64400	61500	82800	44600	63700	63153.23	14.96	-5636	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	15109	-24.31	2.47	12	0.16	-2641.00	26011.00	69000	20240516	-6.96	42600	20230726	50.70	69000	-6.96	20240516	44950	42.83	20240416	69000	-6.96	20240516	44150	45.41	20230731	0.18	N	009240	1000	235 억	3520385	N	N	7	N	N
23	20240729	110240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63300	-400	5	-0.63	2093293000	33220	51.49	63000	63900	61500	82800	44600	63700	63012.62	14.96	-6593	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	14897	-23.97	2.43	12	0.14	-2641.00	26011.00	69000	20240516	-8.26	42600	20230726	48.59	69000	-8.26	20240516	44950	40.82	20240416	69000	-8.26	20240516	44150	43.37	20230731	0.18	N	009240	1000	235 억	3520385	N	N	7	N	N
24	20240729	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63100	-600	5	-0.94	1210502800	19274	29.87	63000	63700	61500	82800	44600	63700	62804.03	14.96	-3989	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	14850	-23.89	2.43	12	0.08	-2641.00	26011.00	69000	20240516	-8.55	42600	20230726	48.12	69000	-8.55	20240516	44950	40.38	20240416	69000	-8.55	20240516	44150	42.92	20230731	0.18	N	009240	1000	235 억	3520385	N	N	7	N	N
25	20240729	090238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62200	-1500	5	-2.35	48271600	770	1.19	63000	63000	62200	82800	44600	63700	62663.47	14.96	-499	66433	65066	63033	61666	59633	65750	62350	235	19100	1000	45860	100	1	23533928	14638	-23.55	2.39	12	0.00	-2641.00	26011.00	69000	20240516	-9.86	42600	20230726	46.01	69000	-9.86	20240516	44950	38.38	20240416	69000	-9.86	20240516	44150	40.88	20230731	0.18	N	009240	1000	235 억	3520385	N	N	7	N	N
26	20240726	160235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63700	1700	2	2.74	4075293200	64442	119.10	61900	64400	61000	80600	43400	62000	63239.57	15.01	-7917	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	14991	-24.12	2.45	12	0.27	-2641.00	26011.00	69000	20240516	-7.68	42600	20230726	49.53	69000	-7.68	20240516	44950	41.71	20240416	69000	-7.68	20240516	42600	49.53	20230726	0.16	N	009240	1000	235 억	3531482	N	N	7	N	N
27	20240726	150238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63600	1600	2	2.58	3833419600	60642	112.08	61900	64400	61000	80600	43400	62000	63213.98	15.01	-7714	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	14968	-24.08	2.45	12	0.26	-2641.00	26011.00	69000	20240516	-7.83	42600	20230726	49.30	69000	-7.83	20240516	44950	41.49	20240416	69000	-7.83	20240516	42600	49.30	20230726	0.16	N	009240	1000	235 억	3531482	N	N	0	N	N
28	20240726	140239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63600	1600	2	2.58	2987598300	47409	87.62	61900	64200	61000	80600	43400	62000	63017.58	15.01	-2788	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	14968	-24.08	2.45	12	0.20	-2641.00	26011.00	69000	20240516	-7.83	42600	20230726	49.30	69000	-7.83	20240516	44950	41.49	20240416	69000	-7.83	20240516	42600	49.30	20230726	0.16	N	009240	1000	235 억	3531482	N	N	0	N	N
29	20240726	130238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63900	1900	2	3.06	2517549200	40004	73.93	61900	64200	61000	80600	43400	62000	62932.48	15.01	1226	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	15038	-24.20	2.46	12	0.17	-2641.00	26011.00	69000	20240516	-7.39	42600	20230726	50.00	69000	-7.39	20240516	44950	42.16	20240416	69000	-7.39	20240516	42600	50.00	20230726	0.16	N	009240	1000	235 억	3531482	N	N	0	N	N
30	20240726	120238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63800	1800	2	2.90	1893157100	30230	55.87	61900	64200	61000	80600	43400	62000	62625.15	15.01	1790	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	15015	-24.16	2.45	12	0.13	-2641.00	26011.00	69000	20240516	-7.54	42600	20230726	49.77	69000	-7.54	20240516	44950	41.94	20240416	69000	-7.54	20240516	42600	49.77	20230726	0.16	N	009240	1000	235 억	3531482	N	N	0	N	N
31	20240726	110238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62300	300	2	0.48	875040100	14161	26.17	61900	62300	61000	80600	43400	62000	61792.22	15.01	962	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	14662	-23.59	2.40	12	0.06	-2641.00	26011.00	69000	20240516	-9.71	42600	20230726	46.24	69000	-9.71	20240516	44950	38.60	20240416	69000	-9.71	20240516	42600	46.24	20230726	0.16	N	009240	1000	235 억	3531482	N	N	0	N	N
32	20240726	100238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62000	0	3	0.00	542624800	8793	16.25	61900	62300	61000	80600	43400	62000	61710.93	15.01	319	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	14591	-23.48	2.38	12	0.04	-2641.00	26011.00	69000	20240516	-10.14	42600	20230726	45.54	69000	-10.14	20240516	44950	37.93	20240416	69000	-10.14	20240516	42600	45.54	20230726	0.16	N	009240	1000	235 억	3531482	N	N	0	N	N
33	20240726	090237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61200	-800	5	-1.29	11705500	190	0.35	61900	61900	61200	80600	43400	62000	61603.72	15.01	11	64266	63132	61766	60632	59266	62450	59950	235	18600	1000	44640	100	1	23533928	14403	-23.17	2.35	12	0.00	-2641.00	26011.00	69000	20240516	-11.30	42600	20230726	43.66	69000	-11.30	20240516	44950	36.15	20240416	69000	-11.30	20240516	42600	43.66	20230726	0.16	N	009240	1000	235 억	3531482	N	N	0	N	N
34	20240725	160237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62000	-400	5	-0.64	3335785500	53886	108.90	62500	62900	60400	81100	43700	62400	61904.47	15.01	452	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14591	-23.48	2.38	12	0.23	-2641.00	26011.00	69000	20240516	-10.14	42600	20230726	45.54	69000	-10.14	20240516	44950	37.93	20240416	69000	-10.14	20240516	42600	45.54	20230726	0.16	N	009240	1000	235 억	3531694	N	N	0	N	N
35	20240725	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60400	-2000	5	-3.21	2527808100	40691	82.23	62500	62900	60400	81100	43700	62400	62122.04	15.01	-3516	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14214	-22.87	2.32	12	0.17	-2641.00	26011.00	69000	20240516	-12.46	42600	20230726	41.78	69000	-12.46	20240516	44950	34.37	20240416	69000	-12.46	20240516	42600	41.78	20230726	0.16	N	009240	1000	235 억	3531694	Y	N	0	N	N
36	20240725	140238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62300	-100	5	-0.16	1760393600	28351	57.29	62500	62900	61100	81100	43700	62400	62092.82	15.01	-2363	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14662	-23.59	2.40	12	0.12	-2641.00	26011.00	69000	20240516	-9.71	42600	20230726	46.24	69000	-9.71	20240516	44950	38.60	20240416	69000	-9.71	20240516	42600	46.24	20230726	0.16	N	009240	1000	235 억	3531694	N	N	0	N	N
37	20240725	130238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62400	0	3	0.00	1244116500	20071	40.56	62500	62900	61100	81100	43700	62400	61985.78	15.01	-181	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14685	-23.63	2.40	12	0.09	-2641.00	26011.00	69000	20240516	-9.57	42600	20230726	46.48	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	42600	46.48	20230726	0.16	N	009240	1000	235 억	3531694	N	N	0	N	N
38	20240725	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61700	-700	5	-1.12	778520400	12594	25.45	62500	62600	61100	81100	43700	62400	61816.77	15.01	-1972	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14520	-23.36	2.37	12	0.05	-2641.00	26011.00	69000	20240516	-10.58	42600	20230726	44.84	69000	-10.58	20240516	44950	37.26	20240416	69000	-10.58	20240516	42600	44.84	20230726	0.16	N	009240	1000	235 억	3531694	N	N	0	N	N
39	20240725	110238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61800	-600	5	-0.96	676233000	10935	22.10	62500	62600	61100	81100	43700	62400	61841.15	15.01	-1251	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14544	-23.40	2.38	12	0.05	-2641.00	26011.00	69000	20240516	-10.43	42600	20230726	45.07	69000	-10.43	20240516	44950	37.49	20240416	69000	-10.43	20240516	42600	45.07	20230726	0.16	N	009240	1000	235 억	3531694	N	N	0	N	N
40	20240725	100238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61600	-800	5	-1.28	470888800	7608	15.37	62500	62600	61100	81100	43700	62400	61893.90	15.01	-1078	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14497	-23.32	2.37	12	0.03	-2641.00	26011.00	69000	20240516	-10.72	42600	20230726	44.60	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	42600	44.60	20230726	0.16	N	009240	1000	235 억	3531694	N	N	0	N	N
41	20240725	090238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62300	-100	5	-0.16	67019400	1074	2.17	62500	62600	62000	81100	43700	62400	62401.68	15.01	297	65066	63732	61866	60532	58666	64400	61200	235	18700	1000	44920	100	1	23533928	14662	-23.59	2.40	12	0.00	-2641.00	26011.00	69000	20240516	-9.71	42600	20230726	46.24	69000	-9.71	20240516	44950	38.60	20240416	69000	-9.71	20240516	42600	46.24	20230726	0.16	N	009240	1000	235 억	3531694	N	N	0	N	N
42	20240724	160236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62400	2500	2	4.17	3066941100	49441	144.89	60000	63200	60000	77800	42000	59900	62032.59	14.98	8845	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14685	-23.63	2.40	12	0.21	-2641.00	26011.00	69000	20240516	-9.57	42600	20230726	46.48	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	42600	46.48	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
43	20240724	150238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62600	2700	2	4.51	2888279800	46579	136.50	60000	63200	60000	77800	42000	59900	62008.51	14.98	8543	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14732	-23.70	2.41	12	0.20	-2641.00	26011.00	69000	20240516	-9.28	42600	20230726	46.95	69000	-9.28	20240516	44950	39.27	20240416	69000	-9.28	20240516	42600	46.95	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
44	20240724	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62500	2600	2	4.34	2054058500	33282	97.53	60000	62700	60000	77800	42000	59900	61717.18	14.98	6625	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14709	-23.67	2.40	12	0.14	-2641.00	26011.00	69000	20240516	-9.42	42600	20230726	46.71	69000	-9.42	20240516	44950	39.04	20240416	69000	-9.42	20240516	42600	46.71	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
45	20240724	130236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61700	1800	2	3.01	1312603900	21377	62.65	60000	62300	60000	77800	42000	59900	61403.12	14.98	5453	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14520	-23.36	2.37	12	0.09	-2641.00	26011.00	69000	20240516	-10.58	42600	20230726	44.84	69000	-10.58	20240516	44950	37.26	20240416	69000	-10.58	20240516	42600	44.84	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
46	20240724	120238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60900	1000	2	1.67	1171304000	19073	55.89	60000	62300	60000	77800	42000	59900	61412.18	14.98	4266	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14332	-23.06	2.34	12	0.08	-2641.00	26011.00	69000	20240516	-11.74	42600	20230726	42.96	69000	-11.74	20240516	44950	35.48	20240416	69000	-11.74	20240516	42600	42.96	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
47	20240724	110238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60900	1000	2	1.67	1104735000	17980	52.69	60000	62300	60000	77800	42000	59900	61443.04	14.98	3826	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14332	-23.06	2.34	12	0.08	-2641.00	26011.00	69000	20240516	-11.74	42600	20230726	42.96	69000	-11.74	20240516	44950	35.48	20240416	69000	-11.74	20240516	42600	42.96	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
48	20240724	100238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61100	1200	2	2.00	941909800	15314	44.88	60000	62300	60000	77800	42000	59900	61507.19	14.98	3957	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14379	-23.14	2.35	12	0.07	-2641.00	26011.00	69000	20240516	-11.45	42600	20230726	43.43	69000	-11.45	20240516	44950	35.93	20240416	69000	-11.45	20240516	42600	43.43	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
49	20240724	090238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61500	1600	2	2.67	172735700	2831	8.30	60000	61500	60000	77800	42000	59900	61018.56	14.98	24	63566	61732	60466	58632	57366	61100	58000	235	17900	1000	43120	100	1	23533928	14473	-23.29	2.36	12	0.01	-2641.00	26011.00	69000	20240516	-10.87	42600	20230726	44.37	69000	-10.87	20240516	44950	36.82	20240416	69000	-10.87	20240516	42600	44.37	20230726	0.16	N	009240	1000	235 억	3525806	N	N	161	N	N
50	20240723	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59900	-100	5	-0.17	2055258500	34082	131.01	62300	62300	59200	78000	42000	60000	60303.38	15.00	-2721	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	14097	-22.68	2.30	12	0.14	-2641.00	26011.00	69000	20240516	-13.19	42600	20230726	40.61	69000	-13.19	20240516	44950	33.26	20240416	69000	-13.19	20240516	42600	40.61	20230726	0.17	N	009240	1000	235 억	3530099	N	N	161	N	N
51	20240723	150242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60100	100	2	0.17	1932437200	32035	123.15	62300	62300	59200	78000	42000	60000	60322.68	15.00	-3178	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	14144	-22.76	2.31	12	0.14	-2641.00	26011.00	69000	20240516	-12.90	42600	20230726	41.08	69000	-12.90	20240516	44950	33.70	20240416	69000	-12.90	20240516	42600	41.08	20230726	0.17	N	009240	1000	235 억	3530099	N	N	190	N	N
52	20240723	140235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59400	-600	5	-1.00	1611918500	26680	102.56	62300	62300	59200	78000	42000	60000	60416.74	15.00	-4501	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	13979	-22.49	2.28	12	0.11	-2641.00	26011.00	69000	20240516	-13.91	42600	20230726	39.44	69000	-13.91	20240516	44950	32.15	20240416	69000	-13.91	20240516	42600	39.44	20230726	0.17	N	009240	1000	235 억	3530099	N	N	190	N	N
53	20240723	130234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59600	-400	5	-0.67	1309446800	21592	83.00	62300	62300	59400	78000	42000	60000	60645.00	15.00	-4906	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	14026	-22.57	2.29	12	0.09	-2641.00	26011.00	69000	20240516	-13.62	42600	20230726	39.91	69000	-13.62	20240516	44950	32.59	20240416	69000	-13.62	20240516	42600	39.91	20230726	0.17	N	009240	1000	235 억	3530099	N	N	190	N	N
54	20240723	120238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60100	100	2	0.17	1033181400	16961	65.20	62300	62300	59800	78000	42000	60000	60915.12	15.00	-3061	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	14144	-22.76	2.31	12	0.07	-2641.00	26011.00	69000	20240516	-12.90	42600	20230726	41.08	69000	-12.90	20240516	44950	33.70	20240416	69000	-12.90	20240516	42600	41.08	20230726	0.17	N	009240	1000	235 억	3530099	N	N	190	N	N
55	20240723	110237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60000	0	3	0.00	854134200	13980	53.74	62300	62300	59900	78000	42000	60000	61096.87	15.00	-1963	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	14120	-22.72	2.31	12	0.06	-2641.00	26011.00	69000	20240516	-13.04	42600	20230726	40.85	69000	-13.04	20240516	44950	33.48	20240416	69000	-13.04	20240516	42600	40.85	20230726	0.17	N	009240	1000	235 억	3530099	N	N	190	N	N
56	20240723	100238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60600	600	2	1.00	586295700	9550	36.71	62300	62300	60300	78000	42000	60000	61392.22	15.00	-1160	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	14262	-22.95	2.33	12	0.04	-2641.00	26011.00	69000	20240516	-12.17	42600	20230726	42.25	69000	-12.17	20240516	44950	34.82	20240416	69000	-12.17	20240516	42600	42.25	20230726	0.17	N	009240	1000	235 억	3530099	N	N	190	N	N
57	20240723	090238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62300	2300	2	3.83	162169200	2614	10.05	62300	62300	61100	78000	42000	60000	62038.71	15.00	61	64000	62000	60700	58700	57400	61350	58050	235	18000	1000	43200	100	1	23533928	14662	-23.59	2.40	12	0.01	-2641.00	26011.00	69000	20240516	-9.71	42600	20230726	46.24	69000	-9.71	20240516	44950	38.60	20240416	69000	-9.71	20240516	42600	46.24	20230726	0.17	N	009240	1000	235 억	3530099	N	N	190	N	N
58	20240722	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60000	-1500	5	-2.44	1567968500	25981	107.70	62700	62700	59400	79900	43100	61500	60350.87	15.02	-4319	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14120	-22.72	2.31	12	0.11	-2641.00	26011.00	69000	20240516	-13.04	42600	20230726	40.85	69000	-13.04	20240516	44950	33.48	20240416	69000	-13.04	20240516	42600	40.85	20230726	0.17	N	009240	1000	235 억	3534341	N	N	190	N	N
59	20240722	150237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60500	-1000	5	-1.63	1423791600	23585	97.77	62700	62700	59400	79900	43100	61500	60368.52	15.02	-3323	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14238	-22.91	2.33	12	0.10	-2641.00	26011.00	69000	20240516	-12.32	42600	20230726	42.02	69000	-12.32	20240516	44950	34.59	20240416	69000	-12.32	20240516	42600	42.02	20230726	0.17	N	009240	1000	235 억	3534341	N	N	191	N	N
60	20240722	140237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60600	-900	5	-1.46	1112680300	18432	76.41	62700	62700	59400	79900	43100	61500	60366.77	15.02	-2518	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14262	-22.95	2.33	12	0.08	-2641.00	26011.00	69000	20240516	-12.17	42600	20230726	42.25	69000	-12.17	20240516	44950	34.82	20240416	69000	-12.17	20240516	42600	42.25	20230726	0.17	N	009240	1000	235 억	3534341	N	N	191	N	N
61	20240722	130235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60200	-1300	5	-2.11	849676100	14098	58.44	62700	62700	59400	79900	43100	61500	60269.27	15.02	-2188	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14167	-22.79	2.31	12	0.06	-2641.00	26011.00	69000	20240516	-12.75	42600	20230726	41.31	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	42600	41.31	20230726	0.17	N	009240	1000	235 억	3534341	N	N	191	N	N
62	20240722	120236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60200	-1300	5	-2.11	785713700	13036	54.04	62700	62700	59400	79900	43100	61500	60272.61	15.02	-2159	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14167	-22.79	2.31	12	0.06	-2641.00	26011.00	69000	20240516	-12.75	42600	20230726	41.31	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	42600	41.31	20230726	0.17	N	009240	1000	235 억	3534341	N	N	191	N	N
63	20240722	110237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59900	-1600	5	-2.60	664456700	11010	45.64	62700	62700	59800	79900	43100	61500	60350.29	15.02	-1864	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14097	-22.68	2.30	12	0.05	-2641.00	26011.00	69000	20240516	-13.19	42600	20230726	40.61	69000	-13.19	20240516	44950	33.26	20240416	69000	-13.19	20240516	42600	40.61	20230726	0.17	N	009240	1000	235 억	3534341	N	N	191	N	N
64	20240722	100236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60300	-1200	5	-1.95	502401900	8314	34.46	62700	62700	59800	79900	43100	61500	60428.42	15.02	-1245	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14191	-22.83	2.32	12	0.04	-2641.00	26011.00	69000	20240516	-12.61	42600	20230726	41.55	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	42600	41.55	20230726	0.17	N	009240	1000	235 억	3534341	N	N	191	N	N
65	20240722	090236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61000	-500	5	-0.81	35489700	575	2.38	62700	62700	61000	79900	43100	61500	61721.22	15.02	-259	63233	62366	61633	60766	60033	62000	60400	235	18400	1000	44280	100	1	23533928	14356	-23.10	2.35	12	0.00	-2641.00	26011.00	69000	20240516	-11.59	42600	20230726	43.19	69000	-11.59	20240516	44950	35.71	20240416	69000	-11.59	20240516	42600	43.19	20230726	0.17	N	009240	1000	235 억	3534341	N	N	191	N	N
66	20240719	160233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61500	-700	5	-1.13	1478740500	24015	59.32	61600	62500	60900	80800	43600	62200	61575.72	15.03	-3522	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14473	-23.29	2.36	12	0.10	-2641.00	26011.00	69000	20240516	-10.87	42600	20230726	44.37	69000	-10.87	20240516	44950	36.82	20240416	69000	-10.87	20240516	42600	44.37	20230726	0.18	N	009240	1000	235 억	3535998	N	N	191	N	N
67	20240719	150234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61600	-600	5	-0.96	1390664900	22582	55.78	61600	62500	60900	80800	43600	62200	61582.89	15.03	-3471	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14497	-23.32	2.37	12	0.10	-2641.00	26011.00	69000	20240516	-10.72	42600	20230726	44.60	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	42600	44.60	20230726	0.18	N	009240	1000	235 억	3535998	N	N	185	N	N
68	20240719	140235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61100	-1100	5	-1.77	1141727300	18523	45.75	61600	62500	60900	80800	43600	62200	61638.36	15.03	-4717	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14379	-23.14	2.35	12	0.08	-2641.00	26011.00	69000	20240516	-11.45	42600	20230726	43.43	69000	-11.45	20240516	44950	35.93	20240416	69000	-11.45	20240516	42600	43.43	20230726	0.18	N	009240	1000	235 억	3535998	N	N	185	N	N
69	20240719	130231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61300	-900	5	-1.45	968378600	15686	38.75	61600	62500	61100	80800	43600	62200	61735.22	15.03	-4035	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14426	-23.21	2.36	12	0.07	-2641.00	26011.00	69000	20240516	-11.16	42600	20230726	43.90	69000	-11.16	20240516	44950	36.37	20240416	69000	-11.16	20240516	42600	43.90	20230726	0.18	N	009240	1000	235 억	3535998	N	N	185	N	N
70	20240719	120231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61600	-600	5	-0.96	810501300	13112	32.39	61600	62500	61200	80800	43600	62200	61813.71	15.03	-3260	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14497	-23.32	2.37	12	0.06	-2641.00	26011.00	69000	20240516	-10.72	42600	20230726	44.60	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	42600	44.60	20230726	0.18	N	009240	1000	235 억	3535998	N	N	185	N	N
71	20240719	110233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61600	-600	5	-0.96	622954700	10065	24.86	61600	62500	61200	80800	43600	62200	61893.16	15.03	-2827	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14497	-23.32	2.37	12	0.04	-2641.00	26011.00	69000	20240516	-10.72	42600	20230726	44.60	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	42600	44.60	20230726	0.18	N	009240	1000	235 억	3535998	N	N	185	N	N
72	20240719	100219	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62200	0	3	0.00	338249700	5467	13.50	61600	62500	61200	80800	43600	62200	61871.17	15.03	-643	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14638	-23.55	2.39	12	0.02	-2641.00	26011.00	69000	20240516	-9.86	42600	20230726	46.01	69000	-9.86	20240516	44950	38.38	20240416	69000	-9.86	20240516	42600	46.01	20230726	0.18	N	009240	1000	235 억	3535998	N	N	185	N	N
73	20240719	090243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61900	-300	5	-0.48	62171800	1011	2.50	61600	61900	61200	80800	43600	62200	61495.35	15.03	-665	64400	63300	61700	60600	59000	62500	59800	235	18600	1000	44780	100	1	23533928	14568	-23.44	2.38	12	0.00	-2641.00	26011.00	69000	20240516	-10.29	42600	20230726	45.31	69000	-10.29	20240516	44950	37.71	20240416	69000	-10.29	20240516	42600	45.31	20230726	0.18	N	009240	1000	235 억	3535998	N	N	185	N	N
74	20240718	160230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62200	-500	5	-0.80	2498648000	40431	52.32	62400	62800	60100	81500	43900	62700	61800.06	15.07	-10387	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14638	-23.55	2.39	12	0.17	-2641.00	26011.00	69000	20240516	-9.86	42600	20230726	46.01	69000	-9.86	20240516	44950	38.38	20240416	69000	-9.86	20240516	42600	46.01	20230726	0.18	N	009240	1000	235 억	3547267	N	N	185	N	N
75	20240718	150232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62600	-100	5	-0.16	2163461600	35062	45.37	62400	62800	60100	81500	43900	62700	61703.71	15.07	-7713	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14732	-23.70	2.41	12	0.15	-2641.00	26011.00	69000	20240516	-9.28	42600	20230726	46.95	69000	-9.28	20240516	44950	39.27	20240416	69000	-9.28	20240516	42600	46.95	20230726	0.18	N	009240	1000	235 억	3547267	N	N	17	N	N
76	20240718	140230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61700	-1000	5	-1.59	1467442000	23876	30.90	62400	62800	60100	81500	43900	62700	61460.65	15.07	-4796	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14520	-23.36	2.37	12	0.10	-2641.00	26011.00	69000	20240516	-10.58	42600	20230726	44.84	69000	-10.58	20240516	44950	37.26	20240416	69000	-10.58	20240516	42600	44.84	20230726	0.18	N	009240	1000	235 억	3547267	N	N	17	N	N
77	20240718	130231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61200	-1500	5	-2.39	1230242700	20018	25.90	62400	62800	60100	81500	43900	62700	61456.45	15.07	-3428	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14403	-23.17	2.35	12	0.09	-2641.00	26011.00	69000	20240516	-11.30	42600	20230726	43.66	69000	-11.30	20240516	44950	36.15	20240416	69000	-11.30	20240516	42600	43.66	20230726	0.18	N	009240	1000	235 억	3547267	N	N	17	N	N
78	20240718	120231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61400	-1300	5	-2.07	1094794900	17807	23.04	62400	62800	60100	81500	43900	62700	61480.74	15.07	-2046	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14450	-23.25	2.36	12	0.08	-2641.00	26011.00	69000	20240516	-11.01	42600	20230726	44.13	69000	-11.01	20240516	44950	36.60	20240416	69000	-11.01	20240516	42600	44.13	20230726	0.18	N	009240	1000	235 억	3547267	N	N	17	N	N
79	20240718	110231	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61100	-1600	5	-2.55	923942600	15013	19.43	62400	62800	60100	81500	43900	62700	61542.37	15.07	-995	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14379	-23.14	2.35	12	0.06	-2641.00	26011.00	69000	20240516	-11.45	42600	20230726	43.43	69000	-11.45	20240516	44950	35.93	20240416	69000	-11.45	20240516	42600	43.43	20230726	0.18	N	009240	1000	235 억	3547267	N	N	17	N	N
80	20240718	100233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61600	-1100	5	-1.75	607816800	9854	12.75	62400	62800	60100	81500	43900	62700	61681.62	15.07	-344	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14497	-23.32	2.37	12	0.04	-2641.00	26011.00	69000	20240516	-10.72	42600	20230726	44.60	69000	-10.72	20240516	44950	37.04	20240416	69000	-10.72	20240516	42600	44.60	20230726	0.18	N	009240	1000	235 억	3547267	N	N	17	N	N
81	20240718	090233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62500	-200	5	-0.32	47859600	768	0.99	62400	62500	61900	81500	43900	62700	62314.17	15.07	69	65500	64100	62100	60700	58700	64800	61400	235	18800	1000	45140	100	1	23533928	14709	-23.67	2.40	12	0.00	-2641.00	26011.00	69000	20240516	-9.42	42600	20230726	46.71	69000	-9.42	20240516	44950	39.04	20240416	69000	-9.42	20240516	42600	46.71	20230726	0.18	N	009240	1000	235 억	3547267	N	N	17	N	N
82	20240717	160239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62700	2200	2	3.64	4834235000	77209	242.48	60900	63500	60100	78600	42400	60500	62612.14	15.05	3341	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14756	-23.74	2.41	12	0.33	-2641.00	26011.00	69000	20240516	-9.13	42000	20230711	49.29	69000	-9.13	20240516	44950	39.49	20240416	69000	-9.13	20240516	42600	47.18	20230726	0.18	N	009240	1000	235 억	3542211	N	N	17	N	N
83	20240717	150241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62900	2400	2	3.97	4534341500	72434	227.48	60900	63500	60100	78600	42400	60500	62599.63	15.05	3588	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14803	-23.82	2.42	12	0.31	-2641.00	26011.00	69000	20240516	-8.84	42000	20230711	49.76	69000	-8.84	20240516	44950	39.93	20240416	69000	-8.84	20240516	42600	47.65	20230726	0.18	N	009240	1000	235 억	3542211	N	N	1	N	N
84	20240717	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63000	2500	2	4.13	3963557100	63352	198.96	60900	63500	60100	78600	42400	60500	62564.04	15.05	3705	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14826	-23.85	2.42	12	0.27	-2641.00	26011.00	69000	20240516	-8.70	42000	20230711	50.00	69000	-8.70	20240516	44950	40.16	20240416	69000	-8.70	20240516	42600	47.89	20230726	0.18	N	009240	1000	235 억	3542211	N	N	1	N	N
85	20240717	130241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63000	2500	2	4.13	3437556100	55001	172.73	60900	63500	60100	78600	42400	60500	62499.88	15.05	4930	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14826	-23.85	2.42	12	0.23	-2641.00	26011.00	69000	20240516	-8.70	42000	20230711	50.00	69000	-8.70	20240516	44950	40.16	20240416	69000	-8.70	20240516	42600	47.89	20230726	0.18	N	009240	1000	235 억	3542211	N	N	1	N	N
86	20240717	120240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63000	2500	2	4.13	3090992800	49492	155.43	60900	63500	60100	78600	42400	60500	62454.39	15.05	4681	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14826	-23.85	2.42	12	0.21	-2641.00	26011.00	69000	20240516	-8.70	42000	20230711	50.00	69000	-8.70	20240516	44950	40.16	20240416	69000	-8.70	20240516	42600	47.89	20230726	0.18	N	009240	1000	235 억	3542211	N	N	1	N	N
87	20240717	110240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	63200	2700	2	4.46	2402978400	38600	121.22	60900	63300	60100	78600	42400	60500	62253.33	15.05	4605	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14873	-23.93	2.43	12	0.16	-2641.00	26011.00	69000	20240516	-8.41	42000	20230711	50.48	69000	-8.41	20240516	44950	40.60	20240416	69000	-8.41	20240516	42600	48.36	20230726	0.18	N	009240	1000	235 억	3542211	N	N	1	N	N
88	20240717	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62400	1900	2	3.14	1128094200	18253	57.32	60900	63000	60100	78600	42400	60500	61803.22	15.05	-183	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14685	-23.63	2.40	12	0.08	-2641.00	26011.00	69000	20240516	-9.57	42000	20230711	48.57	69000	-9.57	20240516	44950	38.82	20240416	69000	-9.57	20240516	42600	46.48	20230726	0.18	N	009240	1000	235 억	3542211	N	N	1	N	N
89	20240717	090220	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60600	100	2	0.17	34239300	566	1.78	60900	60900	60100	78600	42400	60500	60493.46	15.05	-108	61700	61100	60200	59600	58700	61400	59900	235	18100	1000	43560	100	1	23533928	14262	-22.95	2.33	12	0.00	-2641.00	26011.00	69000	20240516	-12.17	42000	20230711	44.29	69000	-12.17	20240516	44950	34.82	20240416	69000	-12.17	20240516	42600	42.25	20230726	0.18	N	009240	1000	235 억	3542211	N	N	1	N	N
90	20240716	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60500	400	2	0.67	1914533000	31800	87.44	60200	60800	59300	78100	42100	60100	60205.38	15.06	-6343	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14238	-22.91	2.33	12	0.14	-2641.00	26011.00	69000	20240516	-12.32	41900	20230710	44.39	69000	-12.32	20240516	44950	34.59	20240416	69000	-12.32	20240516	42600	42.02	20230726	0.19	N	009240	1000	235 억	3543466	N	N	1	N	N
91	20240716	150243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60400	300	2	0.50	1689182600	28079	77.21	60200	60700	59300	78100	42100	60100	60158.22	15.06	-6342	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14214	-22.87	2.32	12	0.12	-2641.00	26011.00	69000	20240516	-12.46	41900	20230710	44.15	69000	-12.46	20240516	44950	34.37	20240416	69000	-12.46	20240516	42600	41.78	20230726	0.19	N	009240	1000	235 억	3543466	N	N	57	N	N
92	20240716	140242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60400	300	2	0.50	1294512000	21537	59.22	60200	60700	59300	78100	42100	60100	60106.42	15.06	-5660	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14214	-22.87	2.32	12	0.09	-2641.00	26011.00	69000	20240516	-12.46	41900	20230710	44.15	69000	-12.46	20240516	44950	34.37	20240416	69000	-12.46	20240516	42600	41.78	20230726	0.19	N	009240	1000	235 억	3543466	N	N	57	N	N
93	20240716	130241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60100	0	3	0.00	1084564100	18047	49.63	60200	60700	59300	78100	42100	60100	60096.64	15.06	-4888	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14144	-22.76	2.31	12	0.08	-2641.00	26011.00	69000	20240516	-12.90	41900	20230710	43.44	69000	-12.90	20240516	44950	33.70	20240416	69000	-12.90	20240516	42600	41.08	20230726	0.19	N	009240	1000	235 억	3543466	N	N	57	N	N
94	20240716	120241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60300	200	2	0.33	873222500	14530	39.95	60200	60700	59300	78100	42100	60100	60097.90	15.06	-3427	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14191	-22.83	2.32	12	0.06	-2641.00	26011.00	69000	20240516	-12.61	41900	20230710	43.91	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	42600	41.55	20230726	0.19	N	009240	1000	235 억	3543466	N	N	57	N	N
95	20240716	110242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60200	100	2	0.17	671315600	11180	30.74	60200	60700	59300	78100	42100	60100	60046.12	15.06	-2369	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14167	-22.79	2.31	12	0.05	-2641.00	26011.00	69000	20240516	-12.75	41900	20230710	43.68	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	42600	41.31	20230726	0.19	N	009240	1000	235 억	3543466	N	N	57	N	N
96	20240716	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60200	100	2	0.17	383837500	6374	17.53	60200	60700	59500	78100	42100	60100	60219.25	15.06	-1767	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14167	-22.79	2.31	12	0.03	-2641.00	26011.00	69000	20240516	-12.75	41900	20230710	43.68	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	42600	41.31	20230726	0.19	N	009240	1000	235 억	3543466	N	N	57	N	N
97	20240716	090239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60200	100	2	0.17	30224600	502	1.38	60200	60500	60200	78100	42100	60100	60208.37	15.06	56	63166	61632	60866	59332	58566	61250	58950	235	18000	1000	43270	100	1	23533928	14167	-22.79	2.31	12	0.00	-2641.00	26011.00	69000	20240516	-12.75	41900	20230710	43.68	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	42600	41.31	20230726	0.19	N	009240	1000	235 억	3543466	N	N	57	N	N
98	20240715	160237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60100	-1200	5	-1.96	2211832000	36311	28.44	61800	62400	60100	79600	43000	61300	60913.49	14.91	-4081	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14144	-22.76	2.31	12	0.15	-2641.00	26011.00	69000	20240516	-12.90	41800	20230707	43.78	69000	-12.90	20240516	44950	33.70	20240416	69000	-12.90	20240516	42600	41.08	20230726	0.19	N	009240	1000	235 억	3508205	N	N	57	N	N
99	20240715	150238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60500	-800	5	-1.31	1971910100	32324	25.32	61800	62400	60200	79600	43000	61300	61004.43	14.91	-3009	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14238	-22.91	2.33	12	0.14	-2641.00	26011.00	69000	20240516	-12.32	41800	20230707	44.74	69000	-12.32	20240516	44950	34.59	20240416	69000	-12.32	20240516	42600	42.02	20230726	0.19	N	009240	1000	235 억	3508205	N	N	161	N	N
100	20240715	140238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60700	-600	5	-0.98	1637851600	26797	20.99	61800	62400	60400	79600	43000	61300	61120.64	14.91	-2159	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14285	-22.98	2.33	12	0.11	-2641.00	26011.00	69000	20240516	-12.03	41800	20230707	45.22	69000	-12.03	20240516	44950	35.04	20240416	69000	-12.03	20240516	42600	42.49	20230726	0.19	N	009240	1000	235 억	3508205	N	N	161	N	N
101	20240715	130239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60900	-400	5	-0.65	1504955400	24610	19.28	61800	62400	60400	79600	43000	61300	61152.13	14.91	-1150	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14332	-23.06	2.34	12	0.10	-2641.00	26011.00	69000	20240516	-11.74	41800	20230707	45.69	69000	-11.74	20240516	44950	35.48	20240416	69000	-11.74	20240516	42600	42.96	20230726	0.19	N	009240	1000	235 억	3508205	N	N	161	N	N
102	20240715	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61200	-100	5	-0.16	1295875200	21192	16.60	61800	62400	60400	79600	43000	61300	61149.19	14.91	-934	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14403	-23.17	2.35	12	0.09	-2641.00	26011.00	69000	20240516	-11.30	41800	20230707	46.41	69000	-11.30	20240516	44950	36.15	20240416	69000	-11.30	20240516	42600	43.66	20230726	0.19	N	009240	1000	235 억	3508205	N	N	161	N	N
103	20240715	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61000	-300	5	-0.49	1006272100	16446	12.88	61800	62400	60400	79600	43000	61300	61186.37	14.91	-2063	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14356	-23.10	2.35	12	0.07	-2641.00	26011.00	69000	20240516	-11.59	41800	20230707	45.93	69000	-11.59	20240516	44950	35.71	20240416	69000	-11.59	20240516	42600	43.19	20230726	0.19	N	009240	1000	235 억	3508205	N	N	161	N	N
104	20240715	100240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60900	-400	5	-0.65	739595300	12055	9.44	61800	62400	60600	79600	43000	61300	61351.79	14.91	-1139	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14332	-23.06	2.34	12	0.05	-2641.00	26011.00	69000	20240516	-11.74	41800	20230707	45.69	69000	-11.74	20240516	44950	35.48	20240416	69000	-11.74	20240516	42600	42.96	20230726	0.19	N	009240	1000	235 억	3508205	N	N	161	N	N
105	20240715	090239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	62100	800	2	1.31	127801500	2065	1.62	61800	62400	61400	79600	43000	61300	61892.21	14.91	292	64700	63000	60000	58300	55300	63850	59150	235	18300	1000	44130	100	1	23533928	14615	-23.51	2.39	12	0.01	-2641.00	26011.00	69000	20240516	-10.00	41800	20230707	48.56	69000	-10.00	20240516	44950	38.15	20240416	69000	-10.00	20240516	42600	45.77	20230726	0.19	N	009240	1000	235 억	3508205	N	N	161	N	N
106	20240712	160237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61300	5300	2	9.46	7649611500	127002	209.97	57000	61700	57000	72800	39200	56000	60232.44	14.83	28369	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	14426	-23.21	2.36	12	0.54	-2641.00	26011.00	69000	20240516	-11.16	41300	20230706	48.43	69000	-11.16	20240516	44950	36.37	20240416	69000	-11.16	20240516	42600	43.90	20230726	0.19	N	009240	1000	235 억	3489721	N	N	161	N	N
107	20240712	150237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61400	5400	2	9.64	7262609500	120682	199.52	57000	61700	57000	72800	39200	56000	60180.17	14.83	27001	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	14450	-23.25	2.36	12	0.51	-2641.00	26011.00	69000	20240516	-11.01	41300	20230706	48.67	69000	-11.01	20240516	44950	36.60	20240416	69000	-11.01	20240516	42600	44.13	20230726	0.19	N	009240	1000	235 억	3489721	N	N	18	N	N
108	20240712	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	61000	5000	2	8.93	6530425100	108678	179.68	57000	61700	57000	72800	39200	56000	60090.16	14.83	25883	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	14356	-23.10	2.35	12	0.46	-2641.00	26011.00	69000	20240516	-11.59	41300	20230706	47.70	69000	-11.59	20240516	44950	35.71	20240416	69000	-11.59	20240516	42600	43.19	20230726	0.19	N	009240	1000	235 억	3489721	N	N	18	N	N
109	20240712	130238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60300	4300	2	7.68	5656622100	94331	155.96	57000	61700	57000	72800	39200	56000	59966.22	14.83	21284	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	14191	-22.83	2.32	12	0.40	-2641.00	26011.00	69000	20240516	-12.61	41300	20230706	46.00	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	42600	41.55	20230726	0.19	N	009240	1000	235 억	3489721	N	N	18	N	N
110	20240712	120238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60300	4300	2	7.68	5246799900	87548	144.74	57000	61700	57000	72800	39200	56000	59931.13	14.83	20101	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	14191	-22.83	2.32	12	0.37	-2641.00	26011.00	69000	20240516	-12.61	41300	20230706	46.00	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	42600	41.55	20230726	0.19	N	009240	1000	235 억	3489721	N	N	18	N	N
111	20240712	110237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60400	4400	2	7.86	4732987600	79032	130.66	57000	61700	57000	72800	39200	56000	59887.62	14.83	18039	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	14214	-22.87	2.32	12	0.34	-2641.00	26011.00	69000	20240516	-12.46	41300	20230706	46.25	69000	-12.46	20240516	44950	34.37	20240416	69000	-12.46	20240516	42600	41.78	20230726	0.19	N	009240	1000	235 억	3489721	N	N	18	N	N
112	20240712	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59800	3800	2	6.79	3794516700	63427	104.86	57000	61700	57000	72800	39200	56000	59825.73	14.83	12362	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	14073	-22.64	2.30	12	0.27	-2641.00	26011.00	69000	20240516	-13.33	41300	20230706	44.79	69000	-13.33	20240516	44950	33.04	20240416	69000	-13.33	20240516	42600	40.38	20230726	0.19	N	009240	1000	235 억	3489721	N	N	18	N	N
113	20240712	090237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	1200	2	2.14	206618300	3592	5.94	57000	58200	57000	72800	39200	56000	57527.33	14.83	2111	58533	57266	56633	55366	54733	56950	55050	235	16800	1000	40320	100	1	23533928	13461	-21.66	2.20	12	0.02	-2641.00	26011.00	69000	20240516	-17.10	41300	20230706	38.50	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	42600	34.27	20230726	0.19	N	009240	1000	235 억	3489721	N	N	18	N	N
114	20240711	160236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56000	-1300	5	-2.27	3432663900	60437	218.23	57300	57900	56000	74400	40200	57300	56797.40	14.79	4021	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13179	-21.20	2.15	12	0.26	-2641.00	26011.00	69000	20240516	-18.84	41300	20230706	35.59	69000	-18.84	20240516	44950	24.58	20240416	69000	-18.84	20240516	42000	33.33	20230711	0.18	N	009240	1000	235 억	3480274	N	N	18	N	N
115	20240711	150239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-800	5	-1.40	2586270400	45339	163.71	57300	57900	56100	74400	40200	57300	57042.95	14.79	289	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13297	-21.39	2.17	12	0.19	-2641.00	26011.00	69000	20240516	-18.12	41300	20230706	36.80	69000	-18.12	20240516	44950	25.70	20240416	69000	-18.12	20240516	42000	34.52	20230711	0.18	N	009240	1000	235 억	3480274	N	N	72	N	N
116	20240711	140237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-300	5	-0.52	1796369100	31359	113.23	57300	57900	56700	74400	40200	57300	57284.00	14.79	-4593	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13414	-21.58	2.19	12	0.13	-2641.00	26011.00	69000	20240516	-17.39	41300	20230706	38.01	69000	-17.39	20240516	44950	26.81	20240416	69000	-17.39	20240516	42000	35.71	20230711	0.18	N	009240	1000	235 억	3480274	N	N	72	N	N
117	20240711	130237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-100	5	-0.17	1322635700	23056	83.25	57300	57900	56700	74400	40200	57300	57366.23	14.79	-4351	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13461	-21.66	2.20	12	0.10	-2641.00	26011.00	69000	20240516	-17.10	41300	20230706	38.50	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	42000	36.19	20230711	0.18	N	009240	1000	235 억	3480274	N	N	72	N	N
118	20240711	120238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	0	3	0.00	1006080600	17552	63.38	57300	57900	56700	74400	40200	57300	57320.00	14.79	-3817	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13485	-21.70	2.20	12	0.07	-2641.00	26011.00	69000	20240516	-16.96	41300	20230706	38.74	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	42000	36.43	20230711	0.18	N	009240	1000	235 억	3480274	N	N	72	N	N
119	20240711	110237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	0	3	0.00	690801300	12058	43.54	57300	57900	56700	74400	40200	57300	57289.87	14.79	-2051	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13485	-21.70	2.20	12	0.05	-2641.00	26011.00	69000	20240516	-16.96	41300	20230706	38.74	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	42000	36.43	20230711	0.18	N	009240	1000	235 억	3480274	N	N	72	N	N
120	20240711	100236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-100	5	-0.17	264271900	4622	16.69	57300	57800	56700	74400	40200	57300	57176.96	14.79	-1563	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13461	-21.66	2.20	12	0.02	-2641.00	26011.00	69000	20240516	-17.10	41300	20230706	38.50	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	42000	36.19	20230711	0.18	N	009240	1000	235 억	3480274	N	N	72	N	N
121	20240711	090236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-600	5	-1.05	88323200	1543	5.57	57300	57400	56700	74400	40200	57300	57241.22	14.79	-998	59300	58300	57400	56400	55500	58800	56900	235	17100	1000	41250	100	1	23533928	13344	-21.47	2.18	12	0.01	-2641.00	26011.00	69000	20240516	-17.83	41300	20230706	37.29	69000	-17.83	20240516	44950	26.14	20240416	69000	-17.83	20240516	42000	35.00	20230711	0.18	N	009240	1000	235 억	3480274	N	N	72	N	N
122	20240710	160237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	300	2	0.53	1590778800	27680	67.40	56500	58400	56500	74100	39900	57000	57470.58	14.80	-9032	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13485	-21.70	2.20	12	0.12	-2641.00	26011.00	69000	20240516	-16.96	41300	20230706	38.74	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	41900	36.75	20230710	0.19	N	009240	1000	235 억	3482886	N	N	72	N	N
123	20240710	150237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	400	2	0.70	1444223100	25122	61.17	56500	58400	56500	74100	39900	57000	57488.38	14.80	-8875	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13508	-21.73	2.21	12	0.11	-2641.00	26011.00	69000	20240516	-16.81	41300	20230706	38.98	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	41900	36.99	20230710	0.19	N	009240	1000	235 억	3482886	N	N	41	N	N
124	20240710	140236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	200	2	0.35	1072781000	18638	45.38	56500	58400	56500	74100	39900	57000	57558.80	14.80	-5207	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13461	-21.66	2.20	12	0.08	-2641.00	26011.00	69000	20240516	-17.10	41300	20230706	38.50	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	41900	36.52	20230710	0.19	N	009240	1000	235 억	3482886	N	N	41	N	N
125	20240710	130237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	400	2	0.70	913999200	15866	38.63	56500	58400	56500	74100	39900	57000	57607.41	14.80	-3582	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13508	-21.73	2.21	12	0.07	-2641.00	26011.00	69000	20240516	-16.81	41300	20230706	38.98	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	41900	36.99	20230710	0.19	N	009240	1000	235 억	3482886	N	N	41	N	N
126	20240710	120235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	300	2	0.53	658368100	11403	27.77	56500	58400	56500	74100	39900	57000	57736.39	14.80	-1487	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13485	-21.70	2.20	12	0.05	-2641.00	26011.00	69000	20240516	-16.96	41300	20230706	38.74	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	41900	36.75	20230710	0.19	N	009240	1000	235 억	3482886	N	N	41	N	N
127	20240710	110238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58300	1300	2	2.28	446190800	7725	18.81	56500	58400	56500	74100	39900	57000	57759.33	14.80	1032	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13720	-22.07	2.24	12	0.03	-2641.00	26011.00	69000	20240516	-15.51	41300	20230706	41.16	69000	-15.51	20240516	44950	29.70	20240416	69000	-15.51	20240516	41900	39.14	20230710	0.19	N	009240	1000	235 억	3482886	N	N	41	N	N
128	20240710	100236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	800	2	1.40	153511600	2685	6.54	56500	57900	56500	74100	39900	57000	57173.78	14.80	-553	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13603	-21.89	2.22	12	0.01	-2641.00	26011.00	69000	20240516	-16.23	41300	20230706	39.95	69000	-16.23	20240516	44950	28.59	20240416	69000	-16.23	20240516	41900	37.95	20230710	0.19	N	009240	1000	235 억	3482886	N	N	41	N	N
129	20240710	090237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-500	5	-0.88	20115200	356	0.87	56500	56600	56500	74100	39900	57000	56503.37	14.80	-164	60400	58700	57400	55700	54400	58050	55050	235	17100	1000	41040	100	1	23533928	13297	-21.39	2.17	12	0.00	-2641.00	26011.00	69000	20240516	-18.12	41300	20230706	36.80	69000	-18.12	20240516	44950	25.70	20240416	69000	-18.12	20240516	41900	34.84	20230710	0.19	N	009240	1000	235 억	3482886	N	N	41	N	N
130	20240709	160236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-1400	5	-2.40	2338584000	40986	129.50	58900	59100	56100	75900	40900	58400	57058.11	14.84	-12414	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13414	-21.58	2.19	12	0.17	-2641.00	26011.00	69000	20240516	-17.39	41300	20230706	38.01	69000	-17.39	20240516	44950	26.81	20240416	69000	-17.39	20240516	41900	36.04	20230710	0.18	N	009240	1000	235 억	3492605	N	N	41	N	N
131	20240709	150236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56900	-1500	5	-2.57	2167194700	37978	119.99	58900	59100	56100	75900	40900	58400	57064.44	14.84	-11964	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13391	-21.54	2.19	12	0.16	-2641.00	26011.00	69000	20240516	-17.54	41300	20230706	37.77	69000	-17.54	20240516	44950	26.59	20240416	69000	-17.54	20240516	41900	35.80	20230710	0.18	N	009240	1000	235 억	3492605	N	N	101	N	N
132	20240709	140236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-1700	5	-2.91	1823762700	31941	100.92	58900	59100	56100	75900	40900	58400	57097.82	14.84	-11138	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13344	-21.47	2.18	12	0.14	-2641.00	26011.00	69000	20240516	-17.83	41300	20230706	37.29	69000	-17.83	20240516	44950	26.14	20240416	69000	-17.83	20240516	41900	35.32	20230710	0.18	N	009240	1000	235 억	3492605	N	N	101	N	N
133	20240709	130237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56400	-2000	5	-3.42	1470037400	25677	81.13	58900	59100	56100	75900	40900	58400	57251.09	14.84	-10051	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13273	-21.36	2.17	12	0.11	-2641.00	26011.00	69000	20240516	-18.26	41300	20230706	36.56	69000	-18.26	20240516	44950	25.47	20240416	69000	-18.26	20240516	41900	34.61	20230710	0.18	N	009240	1000	235 억	3492605	N	N	101	N	N
134	20240709	120238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56300	-2100	5	-3.60	1182782200	20579	65.02	58900	59100	56100	75900	40900	58400	57475.16	14.84	-8596	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13250	-21.32	2.16	12	0.09	-2641.00	26011.00	69000	20240516	-18.41	41300	20230706	36.32	69000	-18.41	20240516	44950	25.25	20240416	69000	-18.41	20240516	41900	34.37	20230710	0.18	N	009240	1000	235 억	3492605	N	N	101	N	N
135	20240709	110237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56300	-2100	5	-3.60	939172700	16250	51.34	58900	59100	56100	75900	40900	58400	57795.21	14.84	-7323	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13250	-21.32	2.16	12	0.07	-2641.00	26011.00	69000	20240516	-18.41	41300	20230706	36.32	69000	-18.41	20240516	44950	25.25	20240416	69000	-18.41	20240516	41900	34.37	20230710	0.18	N	009240	1000	235 억	3492605	N	N	101	N	N
136	20240709	100236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	-700	5	-1.20	514604500	8817	27.86	58900	59100	57500	75900	40900	58400	58365.03	14.84	-3477	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13579	-21.85	2.22	12	0.04	-2641.00	26011.00	69000	20240516	-16.38	41300	20230706	39.71	69000	-16.38	20240516	44950	28.36	20240416	69000	-16.38	20240516	41900	37.71	20230710	0.18	N	009240	1000	235 억	3492605	N	N	101	N	N
137	20240709	090236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58900	500	2	0.86	30580600	520	1.64	58900	59100	58500	75900	40900	58400	58809.63	14.84	188	60533	59466	57333	56266	54133	60000	56800	235	17500	1000	42040	100	1	23533928	13861	-22.30	2.26	12	0.00	-2641.00	26011.00	69000	20240516	-14.64	41300	20230706	42.62	69000	-14.64	20240516	44950	31.03	20240416	69000	-14.64	20240516	41900	40.57	20230710	0.18	N	009240	1000	235 억	3492605	N	N	101	N	N
138	20240708	160235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	2300	2	4.10	1816107400	31628	85.08	55600	58400	55200	72900	39300	56100	57414.56	14.83	3291	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13744	-22.11	2.25	12	0.13	-2641.00	26011.00	69000	20240516	-15.36	41300	20230706	41.40	69000	-15.36	20240516	44950	29.92	20240416	69000	-15.36	20240516	41900	39.38	20230710	0.19	N	009240	1000	235 억	3489035	N	N	101	N	N
139	20240708	150236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	1700	2	3.03	1344063800	23515	63.26	55600	58100	55200	72900	39300	56100	57157.90	14.83	2474	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13603	-21.89	2.22	12	0.10	-2641.00	26011.00	69000	20240516	-16.23	41300	20230706	39.95	69000	-16.23	20240516	44950	28.59	20240416	69000	-16.23	20240516	41900	37.95	20230710	0.19	N	009240	1000	235 억	3489035	N	N	277	N	N
140	20240708	140236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	1400	2	2.50	912844600	16052	43.18	55600	57700	55200	72900	39300	56100	56868.16	14.83	2258	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13532	-21.77	2.21	12	0.07	-2641.00	26011.00	69000	20240516	-16.67	41300	20230706	39.23	69000	-16.67	20240516	44950	27.92	20240416	69000	-16.67	20240516	41900	37.23	20230710	0.19	N	009240	1000	235 억	3489035	N	N	277	N	N
141	20240708	130235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	1100	2	1.96	700943200	12361	33.25	55600	57300	55200	72900	39300	56100	56706.22	14.83	1742	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13461	-21.66	2.20	12	0.05	-2641.00	26011.00	69000	20240516	-17.10	41300	20230706	38.50	69000	-17.10	20240516	44950	27.25	20240416	69000	-17.10	20240516	41900	36.52	20230710	0.19	N	009240	1000	235 억	3489035	N	N	277	N	N
142	20240708	120236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56900	800	2	1.43	597666100	10551	28.38	55600	57100	55200	72900	39300	56100	56645.65	14.83	1196	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13391	-21.54	2.19	12	0.04	-2641.00	26011.00	69000	20240516	-17.54	41300	20230706	37.77	69000	-17.54	20240516	44950	26.59	20240416	69000	-17.54	20240516	41900	35.80	20230710	0.19	N	009240	1000	235 억	3489035	N	N	277	N	N
143	20240708	110234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56900	800	2	1.43	470929100	8322	22.39	55600	57100	55200	72900	39300	56100	56588.69	14.83	565	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13391	-21.54	2.19	12	0.04	-2641.00	26011.00	69000	20240516	-17.54	41300	20230706	37.77	69000	-17.54	20240516	44950	26.59	20240416	69000	-17.54	20240516	41900	35.80	20230710	0.19	N	009240	1000	235 억	3489035	N	N	277	N	N
144	20240708	100235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	600	2	1.07	275759200	4890	13.15	55600	56900	55200	72900	39300	56100	56392.71	14.83	-340	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13344	-21.47	2.18	12	0.02	-2641.00	26011.00	69000	20240516	-17.83	41300	20230706	37.29	69000	-17.83	20240516	44950	26.14	20240416	69000	-17.83	20240516	41900	35.32	20230710	0.19	N	009240	1000	235 억	3489035	N	N	277	N	N
145	20240708	090235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55600	-500	5	-0.89	27768500	500	1.35	55600	56400	55200	72900	39300	56100	55532.46	14.83	-274	58300	57200	56500	55400	54700	56850	55050	235	16800	1000	40390	100	1	23533928	13085	-21.05	2.14	12	0.00	-2641.00	26011.00	69000	20240516	-19.42	41300	20230706	34.62	69000	-19.42	20240516	44950	23.69	20240416	69000	-19.42	20240516	41900	32.70	20230710	0.19	N	009240	1000	235 억	3489035	N	N	277	N	N
146	20240705	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	-1400	5	-2.43	2097530000	37142	125.54	57100	57600	55800	74700	40300	57500	56473.80	14.84	-11558	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13203	-21.24	2.16	12	0.16	-2641.00	26011.00	69000	20240516	-18.70	41300	20230706	35.84	69000	-18.70	20240516	44950	24.81	20240416	69000	-18.70	20240516	41300	35.84	20230706	0.19	N	009240	1000	235 억	3493538	N	N	277	N	N
147	20240705	150235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	-1300	5	-2.26	1983533600	35110	118.67	57100	57600	55800	74700	40300	57500	56494.83	14.84	-11245	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13226	-21.28	2.16	12	0.15	-2641.00	26011.00	69000	20240516	-18.55	41300	20230706	36.08	69000	-18.55	20240516	44950	25.03	20240416	69000	-18.55	20240516	41300	36.08	20230706	0.19	N	009240	1000	235 억	3493538	N	N	5	N	N
148	20240705	140235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	-1300	5	-2.26	1492304300	26347	89.05	57100	57600	56000	74700	40300	57500	56640.39	14.84	-9494	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13226	-21.28	2.16	12	0.11	-2641.00	26011.00	69000	20240516	-18.55	41300	20230706	36.08	69000	-18.55	20240516	44950	25.03	20240416	69000	-18.55	20240516	41300	36.08	20230706	0.19	N	009240	1000	235 억	3493538	N	N	5	N	N
149	20240705	130234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-1000	5	-1.74	1094846200	19277	65.16	57100	57600	56300	74700	40300	57500	56795.47	14.84	-8143	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13297	-21.39	2.17	12	0.08	-2641.00	26011.00	69000	20240516	-18.12	41300	20230706	36.80	69000	-18.12	20240516	44950	25.70	20240416	69000	-18.12	20240516	41300	36.80	20230706	0.19	N	009240	1000	235 억	3493538	N	N	5	N	N
150	20240705	120235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-700	5	-1.22	809247400	14237	48.12	57100	57600	56300	74700	40300	57500	56841.15	14.84	-5011	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13367	-21.51	2.18	12	0.06	-2641.00	26011.00	69000	20240516	-17.68	41300	20230706	37.53	69000	-17.68	20240516	44950	26.36	20240416	69000	-17.68	20240516	41300	37.53	20230706	0.19	N	009240	1000	235 억	3493538	N	N	5	N	N
151	20240705	110234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-800	5	-1.39	552422900	9722	32.86	57100	57600	56300	74700	40300	57500	56821.94	14.84	-2975	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13344	-21.47	2.18	12	0.04	-2641.00	26011.00	69000	20240516	-17.83	41300	20230706	37.29	69000	-17.83	20240516	44950	26.14	20240416	69000	-17.83	20240516	41300	37.29	20230706	0.19	N	009240	1000	235 억	3493538	N	N	5	N	N
152	20240705	100234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56600	-900	5	-1.57	324039800	5695	19.25	57100	57600	56300	74700	40300	57500	56899.00	14.84	-1604	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13320	-21.43	2.18	12	0.02	-2641.00	26011.00	69000	20240516	-17.97	41300	20230706	37.05	69000	-17.97	20240516	44950	25.92	20240416	69000	-17.97	20240516	41300	37.05	20230706	0.19	N	009240	1000	235 억	3493538	N	N	5	N	N
153	20240705	090235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	-100	5	-0.17	5035900	88	0.30	57100	57400	57100	74700	40300	57500	57226.14	14.84	3	58700	58100	57200	56600	55700	58400	56900	235	17200	1000	41400	100	1	23533928	13508	-21.73	2.21	12	0.00	-2641.00	26011.00	69000	20240516	-16.81	41300	20230706	38.98	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	41300	38.98	20230706	0.19	N	009240	1000	235 억	3493538	N	N	5	N	N
154	20240704	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	500	2	0.88	1685991800	29501	110.26	56600	57800	56300	74100	39900	57000	57150.27	14.86	-5783	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13532	-21.77	2.21	12	0.13	-2641.00	26011.00	69000	20240516	-16.67	41300	20230706	39.23	69000	-16.67	20240516	44950	27.92	20240416	69000	-16.67	20240516	41300	39.23	20230706	0.20	N	009240	1000	235 억	3497645	N	N	5	N	N
155	20240704	150234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	0	3	0.00	1462390900	25585	95.62	56600	57800	56300	74100	39900	57000	57158.14	14.86	-4787	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13414	-21.58	2.19	12	0.11	-2641.00	26011.00	69000	20240516	-17.39	41300	20230706	38.01	69000	-17.39	20240516	44950	26.81	20240416	69000	-17.39	20240516	41300	38.01	20230706	0.20	N	009240	1000	235 억	3497645	N	N	36	N	N
156	20240704	140234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	300	2	0.53	983478000	17178	64.20	56600	57800	56600	74100	39900	57000	57252.18	14.86	-955	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13485	-21.70	2.20	12	0.07	-2641.00	26011.00	69000	20240516	-16.96	41300	20230706	38.74	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	41300	38.74	20230706	0.20	N	009240	1000	235 억	3497645	N	N	36	N	N
157	20240704	130235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	400	2	0.70	864145700	15099	56.43	56600	57800	56600	74100	39900	57000	57231.98	14.86	-146	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13508	-21.73	2.21	12	0.06	-2641.00	26011.00	69000	20240516	-16.81	41300	20230706	38.98	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	41300	38.98	20230706	0.20	N	009240	1000	235 억	3497645	N	N	36	N	N
158	20240704	120234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	500	2	0.88	762372800	13327	49.81	56600	57800	56600	74100	39900	57000	57205.13	14.86	455	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13532	-21.77	2.21	12	0.06	-2641.00	26011.00	69000	20240516	-16.67	41300	20230706	39.23	69000	-16.67	20240516	44950	27.92	20240416	69000	-16.67	20240516	41300	39.23	20230706	0.20	N	009240	1000	235 억	3497645	N	N	36	N	N
159	20240704	110234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	400	2	0.70	634245200	11092	41.45	56600	57800	56600	74100	39900	57000	57180.42	14.86	1262	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13508	-21.73	2.21	12	0.05	-2641.00	26011.00	69000	20240516	-16.81	41300	20230706	38.98	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	41300	38.98	20230706	0.20	N	009240	1000	235 억	3497645	N	N	36	N	N
160	20240704	100234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	400	2	0.70	406295900	7123	26.62	56600	57800	56600	74100	39900	57000	57040.00	14.86	2005	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13508	-21.73	2.21	12	0.03	-2641.00	26011.00	69000	20240516	-16.81	41300	20230706	38.98	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	41300	38.98	20230706	0.20	N	009240	1000	235 억	3497645	N	N	36	N	N
161	20240704	090234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	100	2	0.18	6080400	107	0.40	56600	57100	56600	74100	39900	57000	56826.17	14.86	40	60066	58532	57766	56232	55466	58150	55850	235	17100	1000	41040	100	1	23533928	13438	-21.62	2.20	12	0.00	-2641.00	26011.00	69000	20240516	-17.25	41300	20230706	38.26	69000	-17.25	20240516	44950	27.03	20240416	69000	-17.25	20240516	41300	38.26	20230706	0.20	N	009240	1000	235 억	3497645	N	N	36	N	N
162	20240703	160233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-1900	5	-3.23	1536386200	26655	103.72	59200	59300	57000	76500	41300	58900	57640.96	14.83	-683	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13414	-21.58	2.19	12	0.11	-2641.00	26011.00	69000	20240516	-17.39	41250	20230627	38.18	69000	-17.39	20240516	44950	26.81	20240416	69000	-17.39	20240516	41300	38.01	20230706	0.19	N	009240	1000	235 억	3491173	N	N	36	N	N
163	20240703	150234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	-1600	5	-2.72	1445292800	25060	97.51	59200	59300	57000	76500	41300	58900	57672.81	14.83	-860	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13485	-21.70	2.20	12	0.11	-2641.00	26011.00	69000	20240516	-16.96	41250	20230627	38.91	69000	-16.96	20240516	44950	27.47	20240416	69000	-16.96	20240516	41300	38.74	20230706	0.19	N	009240	1000	235 억	3491173	N	N	106	N	N
164	20240703	140234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	-1500	5	-2.55	1102038900	19058	74.16	59200	59300	57300	76500	41300	58900	57824.96	14.83	-1511	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13508	-21.73	2.21	12	0.08	-2641.00	26011.00	69000	20240516	-16.81	41250	20230627	39.15	69000	-16.81	20240516	44950	27.70	20240416	69000	-16.81	20240516	41300	38.98	20230706	0.19	N	009240	1000	235 억	3491173	N	N	106	N	N
165	20240703	130234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	-1300	5	-2.21	856453200	14785	57.53	59200	59300	57500	76500	41300	58900	57926.51	14.83	-630	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13556	-21.81	2.21	12	0.06	-2641.00	26011.00	69000	20240516	-16.52	41250	20230627	39.64	69000	-16.52	20240516	44950	28.14	20240416	69000	-16.52	20240516	41300	39.47	20230706	0.19	N	009240	1000	235 억	3491173	N	N	106	N	N
166	20240703	120233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	-1100	5	-1.87	625878400	10784	41.96	59200	59300	57600	76500	41300	58900	58036.89	14.83	-432	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13603	-21.89	2.22	12	0.05	-2641.00	26011.00	69000	20240516	-16.23	41250	20230627	40.12	69000	-16.23	20240516	44950	28.59	20240416	69000	-16.23	20240516	41300	39.95	20230706	0.19	N	009240	1000	235 억	3491173	N	N	106	N	N
167	20240703	110235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	-1000	5	-1.70	462214500	7953	30.95	59200	59300	57700	76500	41300	58900	58117.27	14.83	85	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13626	-21.92	2.23	12	0.03	-2641.00	26011.00	69000	20240516	-16.09	41250	20230627	40.36	69000	-16.09	20240516	44950	28.81	20240416	69000	-16.09	20240516	41300	40.19	20230706	0.19	N	009240	1000	235 억	3491173	N	N	106	N	N
168	20240703	100234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58600	-300	5	-0.51	226255100	3880	15.10	59200	59300	57800	76500	41300	58900	58311.65	14.83	389	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13791	-22.19	2.25	12	0.02	-2641.00	26011.00	69000	20240516	-15.07	41250	20230627	42.06	69000	-15.07	20240516	44950	30.37	20240416	69000	-15.07	20240516	41300	41.89	20230706	0.19	N	009240	1000	235 억	3491173	N	N	106	N	N
169	20240703	090234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58700	-200	5	-0.34	7251200	123	0.48	59200	59300	58300	76500	41300	58900	58957.52	14.83	67	61833	60366	59133	57666	56433	59750	57050	235	17600	1000	42400	100	1	23533928	13814	-22.23	2.26	12	0.00	-2641.00	26011.00	69000	20240516	-14.93	41250	20230627	42.30	69000	-14.93	20240516	44950	30.59	20240416	69000	-14.93	20240516	41300	42.13	20230706	0.19	N	009240	1000	235 억	3491173	N	N	106	N	N
170	20240702	160233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58900	-800	5	-1.34	1516965300	25687	105.51	59300	60600	57900	77600	41800	59700	59055.77	14.82	4061	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13861	-22.30	2.26	12	0.11	-2641.00	26011.00	69000	20240516	-14.64	40250	20230626	46.34	69000	-14.64	20240516	44950	31.03	20240416	69000	-14.64	20240516	41300	42.62	20230706	0.22	N	009240	1000	235 억	3487423	N	N	106	N	N
171	20240702	150233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	-700	5	-1.17	1366009000	23126	94.99	59300	60600	57900	77600	41800	59700	59068.11	14.82	4137	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13885	-22.34	2.27	12	0.10	-2641.00	26011.00	69000	20240516	-14.49	40250	20230626	46.58	69000	-14.49	20240516	44950	31.26	20240416	69000	-14.49	20240516	41300	42.86	20230706	0.22	N	009240	1000	235 억	3487423	N	N	92	N	N
172	20240702	140233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59100	-600	5	-1.01	1121085400	18985	77.98	59300	60600	57900	77600	41800	59700	59051.11	14.82	2905	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13909	-22.38	2.27	12	0.08	-2641.00	26011.00	69000	20240516	-14.35	40250	20230626	46.83	69000	-14.35	20240516	44950	31.48	20240416	69000	-14.35	20240516	41300	43.10	20230706	0.22	N	009240	1000	235 억	3487423	N	N	92	N	N
173	20240702	130233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59300	-400	5	-0.67	795253600	13444	55.22	59300	60600	57900	77600	41800	59700	59153.05	14.82	503	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13956	-22.45	2.28	12	0.06	-2641.00	26011.00	69000	20240516	-14.06	40250	20230626	47.33	69000	-14.06	20240516	44950	31.92	20240416	69000	-14.06	20240516	41300	43.58	20230706	0.22	N	009240	1000	235 억	3487423	N	N	92	N	N
174	20240702	120234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59400	-300	5	-0.50	699255300	11827	48.58	59300	60600	57900	77600	41800	59700	59123.64	14.82	796	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13979	-22.49	2.28	12	0.05	-2641.00	26011.00	69000	20240516	-13.91	40250	20230626	47.58	69000	-13.91	20240516	44950	32.15	20240416	69000	-13.91	20240516	41300	43.83	20230706	0.22	N	009240	1000	235 억	3487423	N	N	92	N	N
175	20240702	110233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59200	-500	5	-0.84	586210400	9922	40.76	59300	60600	57900	77600	41800	59700	59081.88	14.82	891	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13932	-22.42	2.28	12	0.04	-2641.00	26011.00	69000	20240516	-14.20	40250	20230626	47.08	69000	-14.20	20240516	44950	31.70	20240416	69000	-14.20	20240516	41300	43.34	20230706	0.22	N	009240	1000	235 억	3487423	N	N	92	N	N
176	20240702	100233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	-700	5	-1.17	483952900	8189	33.64	59300	60600	57900	77600	41800	59700	59097.92	14.82	590	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13885	-22.34	2.27	12	0.03	-2641.00	26011.00	69000	20240516	-14.49	40250	20230626	46.58	69000	-14.49	20240516	44950	31.26	20240416	69000	-14.49	20240516	41300	42.86	20230706	0.22	N	009240	1000	235 억	3487423	N	N	92	N	N
177	20240702	090233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59400	-300	5	-0.50	79956200	1350	5.55	59300	59700	59100	77600	41800	59700	59226.81	14.82	-336	61700	60700	60000	59000	58300	60350	58650	235	17900	1000	42980	100	1	23533928	13979	-22.49	2.28	12	0.01	-2641.00	26011.00	69000	20240516	-13.91	40250	20230626	47.58	69000	-13.91	20240516	44950	32.15	20240416	69000	-13.91	20240516	41300	43.83	20230706	0.22	N	009240	1000	235 억	3487423	N	N	92	N	N
178	20240701	160233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59700	-1500	5	-2.45	1457621600	24233	52.75	60800	61000	59300	79500	42900	61200	60150.46	14.82	-265	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14050	-22.61	2.30	12	0.10	-2641.00	26011.00	69000	20240516	-13.48	40000	20230623	49.25	69000	-13.48	20240516	44950	32.81	20240416	69000	-13.48	20240516	41300	44.55	20230706	0.20	N	009240	1000	235 억	3487569	N	N	92	N	N
179	20240701	150233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60200	-1000	5	-1.63	1242999300	20642	44.93	60800	61000	59300	79500	42900	61200	60217.00	14.82	-1100	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14167	-22.79	2.31	12	0.09	-2641.00	26011.00	69000	20240516	-12.75	40000	20230623	50.50	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	41300	45.76	20230706	0.20	N	009240	1000	235 억	3487569	N	N	828	N	N
180	20240701	140232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60200	-1000	5	-1.63	1065294200	17688	38.50	60800	61000	59300	79500	42900	61200	60226.94	14.82	-1326	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14167	-22.79	2.31	12	0.08	-2641.00	26011.00	69000	20240516	-12.75	40000	20230623	50.50	69000	-12.75	20240516	44950	33.93	20240416	69000	-12.75	20240516	41300	45.76	20230706	0.20	N	009240	1000	235 억	3487569	N	N	828	N	N
181	20240701	130233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60100	-1100	5	-1.80	827117400	13735	29.90	60800	61000	59300	79500	42900	61200	60219.69	14.82	-1653	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14144	-22.76	2.31	12	0.06	-2641.00	26011.00	69000	20240516	-12.90	40000	20230623	50.25	69000	-12.90	20240516	44950	33.70	20240416	69000	-12.90	20240516	41300	45.52	20230706	0.20	N	009240	1000	235 억	3487569	N	N	828	N	N
182	20240701	120233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60100	-1100	5	-1.80	689199600	11441	24.90	60800	61000	59300	79500	42900	61200	60239.45	14.82	-1522	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14144	-22.76	2.31	12	0.05	-2641.00	26011.00	69000	20240516	-12.90	40000	20230623	50.25	69000	-12.90	20240516	44950	33.70	20240416	69000	-12.90	20240516	41300	45.52	20230706	0.20	N	009240	1000	235 억	3487569	N	N	828	N	N
183	20240701	110233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60300	-900	5	-1.47	546522400	9070	19.74	60800	61000	59300	79500	42900	61200	60256.05	14.82	-1263	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14191	-22.83	2.32	12	0.04	-2641.00	26011.00	69000	20240516	-12.61	40000	20230623	50.75	69000	-12.61	20240516	44950	34.15	20240416	69000	-12.61	20240516	41300	46.00	20230706	0.20	N	009240	1000	235 억	3487569	N	N	828	N	N
184	20240701	100232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60400	-800	5	-1.31	365130900	6052	13.17	60800	61000	59300	79500	42900	61200	60332.27	14.82	-625	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14214	-22.87	2.32	12	0.03	-2641.00	26011.00	69000	20240516	-12.46	40000	20230623	51.00	69000	-12.46	20240516	44950	34.37	20240416	69000	-12.46	20240516	41300	46.25	20230706	0.20	N	009240	1000	235 억	3487569	N	N	828	N	N
185	20240701	090232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60000	-1200	5	-1.96	93136300	1549	3.37	60800	60800	59300	79500	42900	61200	60126.73	14.82	73	63000	62100	60800	59900	58600	62550	60350	235	18300	1000	44060	100	1	23533928	14120	-22.72	2.31	12	0.01	-2641.00	26011.00	69000	20240516	-13.04	40000	20230623	50.00	69000	-13.04	20240516	44950	33.48	20240416	69000	-13.04	20240516	41300	45.28	20230706	0.20	N	009240	1000	235 억	3487569	N	N	828	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History