KissMeData/081660/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	250	2	0.63	4157869300	103675	131.82	39850	40550	39250	51800	27900	39850	40104.84	46.75	0	-6576	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	24098	57.20	1.26	12	0.17	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.16	N	081660	1000	616 억	28094430	N	N	6646	N	N
3	20240628	150717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	400	2	1.00	3148906900	78575	99.90	39850	40550	39250	51800	27900	39850	40075.18	46.75	0	-17686	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	24189	57.42	1.27	12	0.13	701.00	31737.00	41950	20240208	-4.05	34400	20231004	17.01	41950	-4.05	20240208	36550	10.12	20240408	41950	-4.05	20240208	34400	17.01	20231004	0.16	N	081660	1000	616 억	28094430	N	N	716	N	N
4	20240628	140716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	500	2	1.25	2334894700	58452	74.32	39850	40450	39250	51800	27900	39850	39945.51	46.75	0	-12157	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	24249	57.56	1.27	12	0.10	701.00	31737.00	41950	20240208	-3.81	34400	20231004	17.30	41950	-3.81	20240208	36550	10.40	20240408	41950	-3.81	20240208	34400	17.30	20231004	0.16	N	081660	1000	616 억	28094430	N	N	716	N	N
5	20240628	130716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	150	2	0.38	1785983850	44825	56.99	39850	40250	39250	51800	27900	39850	39843.48	46.75	0	-11429	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	24038	57.06	1.26	12	0.07	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.16	N	081660	1000	616 억	28094430	N	N	716	N	N
6	20240628	120716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	0	3	0.00	1128320050	28385	36.09	39850	40000	39250	51800	27900	39850	39750.57	46.75	0	-11480	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	23948	56.85	1.26	12	0.05	701.00	31737.00	41950	20240208	-5.01	34400	20231004	15.84	41950	-5.01	20240208	36550	9.03	20240408	41950	-5.01	20240208	34400	15.84	20231004	0.16	N	081660	1000	616 억	28094430	N	N	716	N	N
7	20240628	110704	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	-300	5	-0.75	738745850	18547	23.58	39850	40000	39500	51800	27900	39850	39831.02	46.75	0	-12307	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	23768	56.42	1.25	12	0.03	701.00	31737.00	41950	20240208	-5.72	34400	20231004	14.97	41950	-5.72	20240208	36550	8.21	20240408	41950	-5.72	20240208	34400	14.97	20231004	0.16	N	081660	1000	616 억	28094430	N	N	716	N	N
8	20240628	100701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	-50	5	-0.13	209034200	5255	6.68	39850	40000	39500	51800	27900	39850	39778.15	46.75	0	-1859	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	23918	56.78	1.25	12	0.01	701.00	31737.00	41950	20240208	-5.13	34400	20231004	15.70	41950	-5.13	20240208	36550	8.89	20240408	41950	-5.13	20240208	34400	15.70	20231004	0.16	N	081660	1000	616 억	28094430	N	N	716	N	N
9	20240628	090702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	50	2	0.13	42862300	1076	1.37	39850	40000	39750	51800	27900	39850	39834.85	46.75	0	-117	41083	40466	40033	39416	38983	40250	39200	617	11950	1000	29480	50	1	60095839	23978	56.92	1.26	12	0.00	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.16	N	081660	1000	616 억	28094430	N	N	716	N	N
10	20240627	160657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	-1300	5	-3.16	3137157300	78615	96.68	40400	40650	39600	53400	28850	41150	39905.31	46.74	0	3937	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	23948	56.85	1.26	12	0.13	701.00	31737.00	41950	20240208	-5.01	34400	20231004	15.84	41950	-5.01	20240208	36550	9.03	20240408	41950	-5.01	20240208	34400	15.84	20231004	0.17	N	081660	1000	616 억	28087965	N	N	716	N	N
11	20240627	150703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	-1300	5	-3.16	2793983400	70005	86.10	40400	40650	39600	53400	28850	41150	39911.18	46.74	0	-1089	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	23948	56.85	1.26	12	0.12	701.00	31737.00	41950	20240208	-5.01	34400	20231004	15.84	41950	-5.01	20240208	36550	9.03	20240408	41950	-5.01	20240208	34400	15.84	20231004	0.17	N	081660	1000	616 억	28087965	N	N	262	N	N
12	20240627	140700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-1200	5	-2.92	2667756150	66840	82.20	40400	40650	39600	53400	28850	41150	39912.55	46.74	0	-2910	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	24008	56.99	1.26	12	0.11	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.17	N	081660	1000	616 억	28087965	N	N	262	N	N
13	20240627	130700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-1250	5	-3.04	2358397350	59076	72.65	40400	40650	39600	53400	28850	41150	39921.39	46.74	0	-3167	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	23978	56.92	1.26	12	0.10	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.17	N	081660	1000	616 억	28087965	N	N	262	N	N
14	20240627	120702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-1200	5	-2.92	2185832350	54748	67.33	40400	40650	39600	53400	28850	41150	39925.31	46.74	0	-4997	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	24008	56.99	1.26	12	0.09	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.17	N	081660	1000	616 억	28087965	N	N	262	N	N
15	20240627	110702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-1100	5	-2.67	2072699650	51915	63.85	40400	40650	39600	53400	28850	41150	39924.85	46.74	0	-4982	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	24068	57.13	1.26	12	0.09	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.17	N	081660	1000	616 억	28087965	N	N	262	N	N
16	20240627	100701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-1200	5	-2.92	1879728250	47080	57.90	40400	40650	39600	53400	28850	41150	39926.23	46.74	0	-4637	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	24008	56.99	1.26	12	0.08	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.17	N	081660	1000	616 억	28087965	N	N	262	N	N
17	20240627	090700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	-1350	5	-3.28	855004350	21360	26.27	40400	40650	39700	53400	28850	41150	40028.24	46.74	0	-6276	41916	41532	40966	40582	40016	41725	40775	617	12250	1000	30450	50	1	60095839	23918	56.78	1.25	12	0.04	701.00	31737.00	41950	20240208	-5.13	34400	20231004	15.70	41950	-5.13	20240208	36550	8.89	20240408	41950	-5.13	20240208	34400	15.70	20231004	0.17	N	081660	1000	616 억	28087965	N	N	262	N	N
18	20240626	160659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	300	2	0.73	2520024600	61328	74.13	40450	41350	40400	53100	28600	40850	41090.93	46.71	0	1630	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24729	58.70	1.30	12	0.10	701.00	31737.00	41950	20240208	-1.91	34400	20231004	19.62	41950	-1.91	20240208	36550	12.59	20240408	41950	-1.91	20240208	34400	19.62	20231004	0.17	N	081660	1000	616 억	28073464	N	N	262	N	N
19	20240626	150701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	250	2	0.61	2325573450	56599	68.41	40450	41350	40400	53100	28600	40850	41088.60	46.71	0	2536	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24699	58.63	1.30	12	0.09	701.00	31737.00	41950	20240208	-2.03	34400	20231004	19.48	41950	-2.03	20240208	36550	12.45	20240408	41950	-2.03	20240208	34400	19.48	20231004	0.17	N	081660	1000	616 억	28073464	N	N	9108	N	N
20	20240626	140659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	400	2	0.98	1990893100	48467	58.58	40450	41350	40400	53100	28600	40850	41077.29	46.71	0	5005	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24790	58.84	1.30	12	0.08	701.00	31737.00	41950	20240208	-1.67	34400	20231004	19.91	41950	-1.67	20240208	36550	12.86	20240408	41950	-1.67	20240208	34400	19.91	20231004	0.17	N	081660	1000	616 억	28073464	N	N	9108	N	N
21	20240626	130701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	300	2	0.73	1627533800	39641	47.92	40450	41350	40400	53100	28600	40850	41056.83	46.71	0	5560	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24729	58.70	1.30	12	0.07	701.00	31737.00	41950	20240208	-1.91	34400	20231004	19.62	41950	-1.91	20240208	36550	12.59	20240408	41950	-1.91	20240208	34400	19.62	20231004	0.17	N	081660	1000	616 억	28073464	N	N	9108	N	N
22	20240626	120700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	400	2	0.98	1392040250	33925	41.01	40450	41350	40400	53100	28600	40850	41032.87	46.71	0	6367	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24790	58.84	1.30	12	0.06	701.00	31737.00	41950	20240208	-1.67	34400	20231004	19.91	41950	-1.67	20240208	36550	12.86	20240408	41950	-1.67	20240208	34400	19.91	20231004	0.17	N	081660	1000	616 억	28073464	N	N	9108	N	N
23	20240626	110701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	400	2	0.98	1137060400	27740	33.53	40450	41350	40400	53100	28600	40850	40989.92	46.71	0	6996	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24790	58.84	1.30	12	0.05	701.00	31737.00	41950	20240208	-1.67	34400	20231004	19.91	41950	-1.67	20240208	36550	12.86	20240408	41950	-1.67	20240208	34400	19.91	20231004	0.17	N	081660	1000	616 억	28073464	N	N	9108	N	N
24	20240626	100659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	400	2	0.98	805303750	19688	23.80	40450	41350	40400	53100	28600	40850	40903.28	46.71	0	5519	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24790	58.84	1.30	12	0.03	701.00	31737.00	41950	20240208	-1.67	34400	20231004	19.91	41950	-1.67	20240208	36550	12.86	20240408	41950	-1.67	20240208	34400	19.91	20231004	0.17	N	081660	1000	616 억	28073464	N	N	9108	N	N
25	20240626	090700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-100	5	-0.24	178320950	4394	5.31	40450	40850	40400	53100	28600	40850	40582.83	46.71	0	-8	41683	41266	40683	40266	39683	41475	40475	617	12250	1000	30220	50	1	60095839	24489	58.13	1.28	12	0.01	701.00	31737.00	41950	20240208	-2.86	34400	20231004	18.46	41950	-2.86	20240208	36550	11.49	20240408	41950	-2.86	20240208	34400	18.46	20231004	0.17	N	081660	1000	616 억	28073464	N	N	9108	N	N
26	20240625	160659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	950	2	2.38	3357624350	82681	225.82	40250	41100	40100	51800	27950	39900	40608.77	46.70	8354	18359	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24549	58.27	1.29	12	0.14	701.00	31737.00	41950	20240208	-2.62	34400	20231004	18.75	41950	-2.62	20240208	36550	11.76	20240408	41950	-2.62	20240208	34400	18.75	20231004	0.17	N	081660	1000	616 억	28065496	N	N	9108	N	N
27	20240625	150655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	800	2	2.01	3029856750	74665	203.93	40250	41100	40100	51800	27950	39900	40579.35	46.70	8354	19427	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24459	58.06	1.28	12	0.12	701.00	31737.00	41950	20240208	-2.98	34400	20231004	18.31	41950	-2.98	20240208	36550	11.35	20240408	41950	-2.98	20240208	34400	18.31	20231004	0.17	N	081660	1000	616 억	28065496	N	N	820	N	N
28	20240625	140659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	800	2	2.01	1814812600	44978	122.85	40250	40700	40100	51800	27950	39900	40348.90	46.70	8354	19976	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24459	58.06	1.28	12	0.07	701.00	31737.00	41950	20240208	-2.98	34400	20231004	18.31	41950	-2.98	20240208	36550	11.35	20240408	41950	-2.98	20240208	34400	18.31	20231004	0.17	N	081660	1000	616 억	28065496	N	N	820	N	N
29	20240625	130700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	450	2	1.13	882412850	21908	59.84	40250	40400	40100	51800	27950	39900	40278.13	46.70	8354	5673	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24249	57.56	1.27	12	0.04	701.00	31737.00	41950	20240208	-3.81	34400	20231004	17.30	41950	-3.81	20240208	36550	10.40	20240408	41950	-3.81	20240208	34400	17.30	20231004	0.17	N	081660	1000	616 억	28065496	N	N	820	N	N
30	20240625	120702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	400	2	1.00	672414300	16694	45.60	40250	40400	40100	51800	27950	39900	40278.82	46.70	8354	4330	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24219	57.49	1.27	12	0.03	701.00	31737.00	41950	20240208	-3.93	34400	20231004	17.15	41950	-3.93	20240208	36550	10.26	20240408	41950	-3.93	20240208	34400	17.15	20231004	0.17	N	081660	1000	616 억	28065496	N	N	820	N	N
31	20240625	110701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	400	2	1.00	468272950	11626	31.75	40250	40400	40100	51800	27950	39900	40278.11	46.70	8354	3770	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24219	57.49	1.27	12	0.02	701.00	31737.00	41950	20240208	-3.93	34400	20231004	17.15	41950	-3.93	20240208	36550	10.26	20240408	41950	-3.93	20240208	34400	17.15	20231004	0.17	N	081660	1000	616 억	28065496	N	N	820	N	N
32	20240625	100658	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	300	2	0.75	222654200	5530	15.10	40250	40400	40100	51800	27950	39900	40263.03	46.70	8354	2469	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24159	57.35	1.27	12	0.01	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.17	N	081660	1000	616 억	28065496	N	N	820	N	N
33	20240625	090659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	450	2	1.13	105789400	2626	7.17	40250	40400	40250	51800	27950	39900	40285.52	46.70	8354	1610	40500	40200	39900	39600	39300	40050	39450	617	11900	1000	29520	50	1	60095839	24249	57.56	1.27	12	0.00	701.00	31737.00	41950	20240208	-3.81	34400	20231004	17.30	41950	-3.81	20240208	36550	10.40	20240408	41950	-3.81	20240208	34400	17.30	20231004	0.17	N	081660	1000	616 억	28065496	N	N	820	N	N
34	20240624	160656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-50	5	-0.13	1458138350	36481	54.92	40100	40200	39600	51900	28000	39950	39969.81	46.71	0	2526	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	23978	56.92	1.26	12	0.06	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.17	N	081660	1000	616 억	28068329	N	N	820	N	N
35	20240624	150657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	150	2	0.38	1227287900	30702	46.22	40100	40200	39600	51900	28000	39950	39974.20	46.71	0	2753	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	24098	57.20	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.17	N	081660	1000	616 억	28068329	N	N	768	N	N
36	20240624	140658	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	100	2	0.25	1009079600	25255	38.02	40100	40200	39600	51900	28000	39950	39955.64	46.71	0	1713	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	24068	57.13	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.17	N	081660	1000	616 억	28068329	N	N	768	N	N
37	20240624	130655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	150	2	0.38	800728400	20047	30.18	40100	40200	39600	51900	28000	39950	39942.55	46.71	0	840	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	24098	57.20	1.26	12	0.03	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.17	N	081660	1000	616 억	28068329	N	N	768	N	N
38	20240624	120657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	100	2	0.25	621048250	15559	23.42	40100	40200	39600	51900	28000	39950	39915.69	46.71	0	1291	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	24068	57.13	1.26	12	0.03	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.17	N	081660	1000	616 억	28068329	N	N	768	N	N
39	20240624	110659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	0	3	0.00	462643000	11598	17.46	40100	40200	39600	51900	28000	39950	39889.89	46.71	0	1328	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	24008	56.99	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.17	N	081660	1000	616 억	28068329	N	N	768	N	N
40	20240624	100657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-50	5	-0.13	348782150	8747	13.17	40100	40200	39600	51900	28000	39950	39874.49	46.71	0	1913	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	23978	56.92	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.17	N	081660	1000	616 억	28068329	N	N	768	N	N
41	20240624	090657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-50	5	-0.13	65249600	1633	2.46	40100	40200	39800	51900	28000	39950	39956.89	46.71	0	201	40516	40232	39966	39682	39416	40375	39825	617	11950	1000	29560	50	1	60095839	23978	56.92	1.26	12	0.00	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.17	N	081660	1000	616 억	28068329	N	N	768	N	N
42	20240621	160634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	50	2	0.13	2650100050	66325	189.60	39900	40250	39700	51800	27950	39900	39956.33	46.71	0	12859	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	24008	56.99	1.26	12	0.11	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.18	N	081660	1000	616 억	28072665	N	N	768	N	N
43	20240621	150634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	100	2	0.25	1462865800	36609	104.65	39900	40250	39700	51800	27950	39900	39959.20	46.71	0	6829	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	24038	57.06	1.26	12	0.06	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28072665	N	N	305	N	N
44	20240621	140634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	0	3	0.00	1253051650	31361	89.65	39900	40250	39700	51800	27950	39900	39955.75	46.71	0	5795	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	23978	56.92	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.18	N	081660	1000	616 억	28072665	N	N	305	N	N
45	20240621	130635	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	0	3	0.00	1174177400	29385	84.00	39900	40250	39700	51800	27950	39900	39958.41	46.71	0	4752	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	23978	56.92	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.18	N	081660	1000	616 억	28072665	N	N	305	N	N
46	20240621	120638	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	0	3	0.00	403773750	10091	28.85	39900	40250	39900	51800	27950	39900	40013.37	46.71	0	-414	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	23978	56.92	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.18	N	081660	1000	616 억	28072665	N	N	305	N	N
47	20240621	110636	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	50	2	0.13	314338850	7851	22.44	39900	40250	39900	51800	27950	39900	40038.24	46.71	0	-185	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	24008	56.99	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.18	N	081660	1000	616 억	28072665	N	N	305	N	N
48	20240621	100634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	100	2	0.25	240598550	6005	17.17	39900	40250	39900	51800	27950	39900	40066.65	46.71	0	-288	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	24038	57.06	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28072665	N	N	305	N	N
49	20240621	090637	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	300	2	0.75	64059550	1598	4.57	39900	40250	39900	51800	27950	39900	40088.51	46.71	0	732	40700	40300	40050	39650	39400	40500	39850	617	11900	1000	29520	50	1	60095839	24159	57.35	1.27	12	0.00	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.18	N	081660	1000	616 억	28072665	N	N	305	N	N
50	20240620	160632	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-100	5	-0.25	1398088250	34878	80.79	39800	40450	39800	52000	28000	40000	40085.11	46.72	0	2780	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	23978	56.92	1.26	12	0.06	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.18	N	081660	1000	616 억	28076295	N	N	305	N	N
51	20240620	150633	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	200	2	0.50	887483500	22128	51.26	39800	40450	39800	52000	28000	40000	40106.81	46.72	0	5387	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	24159	57.35	1.27	12	0.04	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.18	N	081660	1000	616 억	28076295	N	N	77	N	N
52	20240620	140634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	100	2	0.25	559607600	13956	32.33	39800	40450	39800	52000	28000	40000	40097.99	46.72	0	4321	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	24098	57.20	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.18	N	081660	1000	616 억	28076295	N	N	77	N	N
53	20240620	130633	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	50	2	0.12	462630150	11537	26.73	39800	40450	39800	52000	28000	40000	40099.69	46.72	0	2695	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	24068	57.13	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.18	N	081660	1000	616 억	28076295	N	N	77	N	N
54	20240620	120632	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-50	5	-0.12	417061000	10399	24.09	39800	40450	39800	52000	28000	40000	40105.88	46.72	0	2401	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	24008	56.99	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.18	N	081660	1000	616 억	28076295	N	N	77	N	N
55	20240620	110635	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	0	3	0.00	362373450	9032	20.92	39800	40450	39800	52000	28000	40000	40121.06	46.72	0	1955	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	24038	57.06	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28076295	N	N	77	N	N
56	20240620	100634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	0	3	0.00	302746350	7543	17.47	39800	40450	39800	52000	28000	40000	40136.07	46.72	0	1823	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	24038	57.06	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28076295	N	N	77	N	N
57	20240620	090641	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	150	2	0.38	68837150	1723	3.99	39800	40150	39800	52000	28000	40000	39951.92	46.72	0	663	40800	40400	40150	39750	39500	40275	39625	617	12000	1000	29600	50	1	60095839	24128	57.28	1.27	12	0.00	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.18	N	081660	1000	616 억	28076295	N	N	77	N	N
58	20240619	160631	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-150	5	-0.37	1729361400	43150	190.29	40550	40550	39900	52100	28150	40150	40077.90	46.74	0	920	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24038	57.06	1.26	12	0.07	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28089721	N	N	77	N	N
59	20240619	150629	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-200	5	-0.50	1309969850	32666	144.06	40550	40550	39900	52100	28150	40150	40101.94	46.74	0	814	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24008	56.99	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.18	N	081660	1000	616 억	28089721	N	N	1197	N	N
60	20240619	140635	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-50	5	-0.12	889265850	22140	97.64	40550	40550	39900	52100	28150	40150	40165.58	46.74	0	2070	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24098	57.20	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.18	N	081660	1000	616 억	28089721	N	N	1197	N	N
61	20240619	130629	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	50	2	0.12	717527000	17862	78.77	40550	40550	39900	52100	28150	40150	40170.59	46.74	0	1651	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24159	57.35	1.27	12	0.03	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.18	N	081660	1000	616 억	28089721	N	N	1197	N	N
62	20240619	120629	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	50	2	0.12	549466950	13684	60.35	40550	40550	39900	52100	28150	40150	40153.97	46.74	0	697	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24159	57.35	1.27	12	0.02	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.18	N	081660	1000	616 억	28089721	N	N	1197	N	N
63	20240619	110631	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-200	5	-0.50	399691500	9955	43.90	40550	40550	39900	52100	28150	40150	40149.82	46.74	0	228	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24008	56.99	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.77	34400	20231004	16.13	41950	-4.77	20240208	36550	9.30	20240408	41950	-4.77	20240208	34400	16.13	20231004	0.18	N	081660	1000	616 억	28089721	N	N	1197	N	N
64	20240619	100633	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-100	5	-0.25	302361550	7523	33.18	40550	40550	39900	52100	28150	40150	40191.62	46.74	0	-285	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24068	57.13	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.18	N	081660	1000	616 억	28089721	N	N	1197	N	N
65	20240619	090639	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-100	5	-0.25	82016100	2030	8.95	40550	40550	40050	52100	28150	40150	40402.02	46.74	0	492	40616	40382	40116	39882	39616	40400	39900	617	11950	1000	29710	50	1	60095839	24068	57.13	1.26	12	0.00	701.00	31737.00	41950	20240208	-4.53	34400	20231004	16.42	41950	-4.53	20240208	36550	9.58	20240408	41950	-4.53	20240208	34400	16.42	20231004	0.18	N	081660	1000	616 억	28089721	N	N	1197	N	N
66	20240618	160627	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	0	3	0.00	908361200	22628	37.28	40150	40350	39850	52100	28150	40150	40143.23	46.83	0	654	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24128	57.28	1.27	12	0.04	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.18	N	081660	1000	616 억	28142628	N	N	1197	N	N
67	20240618	150625	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	100	2	0.25	648679650	16170	26.64	40150	40350	39850	52100	28150	40150	40116.24	46.83	0	1764	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24189	57.42	1.27	12	0.03	701.00	31737.00	41950	20240208	-4.05	34400	20231004	17.01	41950	-4.05	20240208	36550	10.12	20240408	41950	-4.05	20240208	34400	17.01	20231004	0.18	N	081660	1000	616 억	28142628	N	N	656	N	N
68	20240618	140627	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-150	5	-0.37	449337600	11200	18.45	40150	40350	39850	52100	28150	40150	40119.43	46.83	0	1966	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24038	57.06	1.26	12	0.02	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28142628	N	N	656	N	N
69	20240618	130631	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	0	3	0.00	361566500	9009	14.84	40150	40350	39850	52100	28150	40150	40133.92	46.83	0	1927	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24128	57.28	1.27	12	0.01	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.18	N	081660	1000	616 억	28142628	N	N	656	N	N
70	20240618	120631	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	100	2	0.25	302754900	7546	12.43	40150	40350	39850	52100	28150	40150	40121.24	46.83	0	1744	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24189	57.42	1.27	12	0.01	701.00	31737.00	41950	20240208	-4.05	34400	20231004	17.01	41950	-4.05	20240208	36550	10.12	20240408	41950	-4.05	20240208	34400	17.01	20231004	0.18	N	081660	1000	616 억	28142628	N	N	656	N	N
71	20240618	110628	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	150	2	0.37	255133300	6364	10.49	40150	40350	39850	52100	28150	40150	40090.08	46.83	0	1189	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24219	57.49	1.27	12	0.01	701.00	31737.00	41950	20240208	-3.93	34400	20231004	17.15	41950	-3.93	20240208	36550	10.26	20240408	41950	-3.93	20240208	34400	17.15	20231004	0.18	N	081660	1000	616 억	28142628	N	N	656	N	N
72	20240618	100628	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-50	5	-0.12	214317950	5350	8.81	40150	40350	39850	52100	28150	40150	40059.43	46.83	0	648	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24098	57.20	1.26	12	0.01	701.00	31737.00	41950	20240208	-4.41	34400	20231004	16.57	41950	-4.41	20240208	36550	9.71	20240408	41950	-4.41	20240208	34400	16.57	20231004	0.18	N	081660	1000	616 억	28142628	N	N	656	N	N
73	20240618	090634	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-150	5	-0.37	57562150	1439	2.37	40150	40150	39850	52100	28150	40150	40001.49	46.83	0	18	41250	40700	39950	39400	38650	40975	39675	617	11950	1000	29710	50	1	60095839	24038	57.06	1.26	12	0.00	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28142628	N	N	656	N	N
74	20240617	160623	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	750	2	1.90	2424852550	60557	54.28	39200	40500	39200	51200	27600	39400	40042.47	46.84	0	1552	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	24128	57.28	1.27	12	0.10	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.18	N	081660	1000	616 억	28147244	N	N	656	N	N
75	20240617	150627	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	750	2	1.90	2059729750	51464	46.13	39200	40500	39200	51200	27600	39400	40022.73	46.84	0	2963	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	24128	57.28	1.27	12	0.09	701.00	31737.00	41950	20240208	-4.29	34400	20231004	16.72	41950	-4.29	20240208	36550	9.85	20240408	41950	-4.29	20240208	34400	16.72	20231004	0.18	N	081660	1000	616 억	28147244	N	N	2136	N	N
76	20240617	140621	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	800	2	2.03	1650406700	41279	37.00	39200	40500	39200	51200	27600	39400	39981.75	46.84	0	4264	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	24159	57.35	1.27	12	0.07	701.00	31737.00	41950	20240208	-4.17	34400	20231004	16.86	41950	-4.17	20240208	36550	9.99	20240408	41950	-4.17	20240208	34400	16.86	20231004	0.18	N	081660	1000	616 억	28147244	N	N	2136	N	N
77	20240617	130621	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	950	2	2.41	1367249900	34239	30.69	39200	40500	39200	51200	27600	39400	39932.53	46.84	0	3962	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	24249	57.56	1.27	12	0.06	701.00	31737.00	41950	20240208	-3.81	34400	20231004	17.30	41950	-3.81	20240208	36550	10.40	20240408	41950	-3.81	20240208	34400	17.30	20231004	0.18	N	081660	1000	616 억	28147244	N	N	2136	N	N
78	20240617	120622	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	600	2	1.52	1024999300	25730	23.06	39200	40500	39200	51200	27600	39400	39836.74	46.84	0	1404	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	24038	57.06	1.26	12	0.04	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28147244	N	N	2136	N	N
79	20240617	110617	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39750	350	2	0.89	855458450	21477	19.25	39200	40500	39200	51200	27600	39400	39831.38	46.84	0	-711	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	23888	56.70	1.25	12	0.04	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.18	N	081660	1000	616 억	28147244	N	N	2136	N	N
80	20240617	100617	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	500	2	1.27	671545300	16855	15.11	39200	40500	39200	51200	27600	39400	39842.50	46.84	0	268	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	23978	56.92	1.26	12	0.03	701.00	31737.00	41950	20240208	-4.89	34400	20231004	15.99	41950	-4.89	20240208	36550	9.17	20240408	41950	-4.89	20240208	34400	15.99	20231004	0.18	N	081660	1000	616 억	28147244	N	N	2136	N	N
81	20240617	090621	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	-100	5	-0.25	83455950	2126	1.91	39200	39500	39200	51200	27600	39400	39254.92	46.84	0	934	40733	40066	39183	38516	37633	40400	38850	617	11800	1000	29150	50	1	60095839	23618	56.06	1.24	12	0.00	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.18	N	081660	1000	616 억	28147244	N	N	2136	N	N
82	20240614	160528	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	700	2	1.81	4383084550	111553	73.06	39050	39850	38300	50300	27100	38700	39291.26	46.86	0	-25803	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23678	56.21	1.24	12	0.19	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.18	N	081660	1000	616 억	28162892	N	N	1890	N	N
83	20240614	150530	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	750	2	1.94	3781813500	96300	63.07	39050	39850	38300	50300	27100	38700	39271.17	46.86	0	-22937	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23708	56.28	1.24	12	0.16	701.00	31737.00	41950	20240208	-5.96	34400	20231004	14.68	41950	-5.96	20240208	36550	7.93	20240408	41950	-5.96	20240208	34400	14.68	20231004	0.18	N	081660	1000	616 억	28162892	N	N	305	N	N
84	20240614	140529	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39700	1000	2	2.58	3030949350	77328	50.64	39050	39850	38300	50300	27100	38700	39196.01	46.86	0	-14478	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23858	56.63	1.25	12	0.13	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.18	N	081660	1000	616 억	28162892	N	N	305	N	N
85	20240614	130529	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39600	900	2	2.33	2312569700	59235	38.79	39050	39700	38300	50300	27100	38700	39040.60	46.86	0	-6073	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23798	56.49	1.25	12	0.10	701.00	31737.00	41950	20240208	-5.60	34400	20231004	15.12	41950	-5.60	20240208	36550	8.34	20240408	41950	-5.60	20240208	34400	15.12	20231004	0.18	N	081660	1000	616 억	28162892	N	N	305	N	N
86	20240614	120533	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	550	2	1.42	1849633900	47517	31.12	39050	39400	38300	50300	27100	38700	38925.73	46.86	0	-4114	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23588	55.99	1.24	12	0.08	701.00	31737.00	41950	20240208	-6.44	34400	20231004	14.10	41950	-6.44	20240208	36550	7.39	20240408	41950	-6.44	20240208	34400	14.10	20231004	0.18	N	081660	1000	616 억	28162892	N	N	305	N	N
87	20240614	110611	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	400	2	1.03	1571381750	40430	26.48	39050	39250	38300	50300	27100	38700	38866.73	46.86	0	-2967	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23497	55.78	1.23	12	0.07	701.00	31737.00	41950	20240208	-6.79	34400	20231004	13.66	41950	-6.79	20240208	36550	6.98	20240408	41950	-6.79	20240208	34400	13.66	20231004	0.18	N	081660	1000	616 억	28162892	N	N	305	N	N
88	20240614	100610	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38900	200	2	0.52	1211239200	31198	20.43	39050	39100	38300	50300	27100	38700	38824.26	46.86	0	-5829	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23377	55.49	1.23	12	0.05	701.00	31737.00	41950	20240208	-7.27	34400	20231004	13.08	41950	-7.27	20240208	36550	6.43	20240408	41950	-7.27	20240208	34400	13.08	20231004	0.18	N	081660	1000	616 억	28162892	N	N	305	N	N
89	20240614	090612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38850	150	2	0.39	336843000	8639	5.66	39050	39100	38850	50300	27100	38700	38990.97	46.86	0	-1654	40566	39632	39166	38232	37766	39400	38000	617	11600	1000	28630	50	1	60095839	23347	55.42	1.22	12	0.01	701.00	31737.00	41950	20240208	-7.39	34400	20231004	12.94	41950	-7.39	20240208	36550	6.29	20240408	41950	-7.39	20240208	34400	12.94	20231004	0.18	N	081660	1000	616 억	28162892	N	N	305	N	N
90	20240613	160605	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38700	-650	5	-1.65	5908606150	150576	459.03	39200	40100	38700	51100	27550	39350	39248.45	46.81	0	3260	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	23257	55.21	1.22	12	0.25	701.00	31737.00	41950	20240208	-7.75	34400	20231004	12.50	41950	-7.75	20240208	36550	5.88	20240408	41950	-7.75	20240208	34400	12.50	20231004	0.18	N	081660	1000	616 억	28128908	N	N	132	N	N
91	20240613	150616	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	-100	5	-0.25	3173825300	80034	243.98	39200	40100	39100	51100	27550	39350	39655.96	46.81	0	3438	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	23588	55.99	1.24	12	0.13	701.00	31737.00	41950	20240208	-6.44	34400	20231004	14.10	41950	-6.44	20240208	36550	7.39	20240408	41950	-6.44	20240208	34400	14.10	20231004	0.18	N	081660	1000	616 억	28128908	N	N	140	N	N
92	20240613	140609	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	200	2	0.51	2432443500	61193	186.55	39200	40100	39200	51100	27550	39350	39750.36	46.81	0	9946	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	23768	56.42	1.25	12	0.10	701.00	31737.00	41950	20240208	-5.72	34400	20231004	14.97	41950	-5.72	20240208	36550	8.21	20240408	41950	-5.72	20240208	34400	14.97	20231004	0.18	N	081660	1000	616 억	28128908	N	N	140	N	N
93	20240613	130608	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39750	400	2	1.02	2088768100	52527	160.13	39200	40100	39200	51100	27550	39350	39765.61	46.81	0	9902	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	23888	56.70	1.25	12	0.09	701.00	31737.00	41950	20240208	-5.24	34400	20231004	15.55	41950	-5.24	20240208	36550	8.76	20240408	41950	-5.24	20240208	34400	15.55	20231004	0.18	N	081660	1000	616 억	28128908	N	N	140	N	N
94	20240613	120611	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39700	350	2	0.89	1879575100	47259	144.07	39200	40100	39200	51100	27550	39350	39771.79	46.81	0	8704	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	23858	56.63	1.25	12	0.08	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.18	N	081660	1000	616 억	28128908	N	N	140	N	N
95	20240613	110605	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39700	350	2	0.89	1481568650	37228	113.49	39200	40100	39200	51100	27550	39350	39797.16	46.81	0	9258	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	23858	56.63	1.25	12	0.06	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.18	N	081660	1000	616 억	28128908	N	N	140	N	N
96	20240613	100605	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	650	2	1.65	1102441850	27704	84.46	39200	40100	39200	51100	27550	39350	39793.60	46.81	0	7508	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	24038	57.06	1.26	12	0.05	701.00	31737.00	41950	20240208	-4.65	34400	20231004	16.28	41950	-4.65	20240208	36550	9.44	20240408	41950	-4.65	20240208	34400	16.28	20231004	0.18	N	081660	1000	616 억	28128908	N	N	140	N	N
97	20240613	090612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39650	300	2	0.76	280799700	7085	21.60	39200	39900	39200	51100	27550	39350	39632.99	46.81	0	509	39783	39566	39233	39016	38683	39675	39125	617	11750	1000	29110	50	1	60095839	23828	56.56	1.25	12	0.01	701.00	31737.00	41950	20240208	-5.48	34400	20231004	15.26	41950	-5.48	20240208	36550	8.48	20240408	41950	-5.48	20240208	34400	15.26	20231004	0.18	N	081660	1000	616 억	28128908	N	N	140	N	N
98	20240612	160600	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	200	2	0.51	1286043200	32803	69.44	39000	39450	38900	50800	27450	39150	39205.04	46.28	0	12635	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23906	56.13	1.24	12	0.05	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.17	N	081660	1000	616 억	28116264	N	N	140	N	N
99	20240612	150609	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39000	-150	5	-0.38	1012796400	25826	54.67	39000	39450	39000	50800	27450	39150	39216.15	46.28	0	9763	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23693	55.63	1.23	12	0.04	701.00	31737.00	41950	20240208	-7.03	34400	20231004	13.37	41950	-7.03	20240208	36550	6.70	20240408	41950	-7.03	20240208	34400	13.37	20231004	0.17	N	081660	1000	616 억	28116264	N	N	121	N	N
100	20240612	140604	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	100	2	0.26	579800750	14767	31.26	39000	39450	39000	50800	27450	39150	39263.27	46.28	0	3867	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23845	55.99	1.24	12	0.02	701.00	31737.00	41950	20240208	-6.44	34400	20231004	14.10	41950	-6.44	20240208	36550	7.39	20240408	41950	-6.44	20240208	34400	14.10	20231004	0.17	N	081660	1000	616 억	28116264	N	N	121	N	N
101	20240612	130603	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	200	2	0.51	428218150	10915	23.11	39000	39450	39000	50800	27450	39150	39232.08	46.28	0	2467	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23906	56.13	1.24	12	0.02	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.17	N	081660	1000	616 억	28116264	N	N	121	N	N
102	20240612	120601	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	100	2	0.26	342513100	8738	18.50	39000	39400	39000	50800	27450	39150	39198.11	46.28	0	1275	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23845	55.99	1.24	12	0.01	701.00	31737.00	41950	20240208	-6.44	34400	20231004	14.10	41950	-6.44	20240208	36550	7.39	20240408	41950	-6.44	20240208	34400	14.10	20231004	0.17	N	081660	1000	616 억	28116264	N	N	121	N	N
103	20240612	110603	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	50	2	0.13	290004850	7401	15.67	39000	39400	39000	50800	27450	39150	39184.55	46.28	0	652	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23815	55.92	1.24	12	0.01	701.00	31737.00	41950	20240208	-6.56	34400	20231004	13.95	41950	-6.56	20240208	36550	7.25	20240408	41950	-6.56	20240208	34400	13.95	20231004	0.17	N	081660	1000	616 억	28116264	N	N	121	N	N
104	20240612	100603	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39150	0	3	0.00	208113800	5315	11.25	39000	39350	39000	50800	27450	39150	39155.94	46.28	0	-479	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23784	55.85	1.23	12	0.01	701.00	31737.00	41950	20240208	-6.67	34400	20231004	13.81	41950	-6.67	20240208	36550	7.11	20240408	41950	-6.67	20240208	34400	13.81	20231004	0.17	N	081660	1000	616 억	28116264	N	N	121	N	N
105	20240612	090603	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	200	2	0.51	46046650	1178	2.49	39000	39350	39000	50800	27450	39150	39088.84	46.28	0	143	39950	39550	39300	38900	38650	39425	38775	617	11650	1000	28970	50	1	60752222	23906	56.13	1.24	12	0.00	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.17	N	081660	1000	616 억	28116264	N	N	121	N	N
106	20240610	160558	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39600	200	2	0.51	2337327300	59242	84.22	39000	39950	38700	51200	27600	39400	39453.88	46.21	0	10785	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	24058	56.49	1.25	12	0.10	701.00	31737.00	41950	20240208	-5.60	34400	20231004	15.12	41950	-5.60	20240208	36550	8.34	20240408	41950	-5.60	20240208	34400	15.12	20231004	0.19	N	081660	1000	616 억	28075370	N	N	513	N	N
107	20240610	150604	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	450	2	1.14	1989195850	50458	71.74	39000	39950	38700	51200	27600	39400	39422.80	46.21	0	12175	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	24210	56.85	1.26	12	0.08	701.00	31737.00	41950	20240208	-5.01	34400	20231004	15.84	41950	-5.01	20240208	36550	9.03	20240408	41950	-5.01	20240208	34400	15.84	20231004	0.19	N	081660	1000	616 억	28075370	N	N	138	N	N
108	20240610	140559	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39850	450	2	1.14	1730874700	43974	62.52	39000	39900	38700	51200	27600	39400	39361.32	46.21	0	8904	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	24210	56.85	1.26	12	0.07	701.00	31737.00	41950	20240208	-5.01	34400	20231004	15.84	41950	-5.01	20240208	36550	9.03	20240408	41950	-5.01	20240208	34400	15.84	20231004	0.19	N	081660	1000	616 억	28075370	N	N	138	N	N
109	20240610	130558	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39700	300	2	0.76	1429995050	36412	51.77	39000	39750	38700	51200	27600	39400	39272.63	46.21	0	4902	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	24119	56.63	1.25	12	0.06	701.00	31737.00	41950	20240208	-5.36	34400	20231004	15.41	41950	-5.36	20240208	36550	8.62	20240408	41950	-5.36	20240208	34400	15.41	20231004	0.19	N	081660	1000	616 억	28075370	N	N	138	N	N
110	20240610	120559	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	0	3	0.00	1123693650	28682	40.78	39000	39600	38700	51200	27600	39400	39177.66	46.21	0	2831	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	23936	56.21	1.24	12	0.05	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.19	N	081660	1000	616 억	28075370	N	N	138	N	N
111	20240610	110602	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	100	2	0.25	962637350	24597	34.97	39000	39600	38700	51200	27600	39400	39136.37	46.21	0	1700	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	23997	56.35	1.24	12	0.04	701.00	31737.00	41950	20240208	-5.84	34400	20231004	14.83	41950	-5.84	20240208	36550	8.07	20240408	41950	-5.84	20240208	34400	14.83	20231004	0.19	N	081660	1000	616 억	28075370	N	N	138	N	N
112	20240610	100557	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	150	2	0.38	893821950	22854	32.49	39000	39600	38700	51200	27600	39400	39110.09	46.21	0	1348	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	24028	56.42	1.25	12	0.04	701.00	31737.00	41950	20240208	-5.72	34400	20231004	14.97	41950	-5.72	20240208	36550	8.21	20240408	41950	-5.72	20240208	34400	14.97	20231004	0.19	N	081660	1000	616 억	28075370	N	N	138	N	N
113	20240610	090605	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39050	-350	5	-0.89	290942400	7458	10.60	39000	39500	38900	51200	27600	39400	39010.78	46.21	0	-1200	40000	39700	39300	39000	38600	39850	39150	617	11800	1000	29150	50	1	60752222	23724	55.71	1.23	12	0.01	701.00	31737.00	41950	20240208	-6.91	34400	20231004	13.52	41950	-6.91	20240208	36550	6.84	20240408	41950	-6.91	20240208	34400	13.52	20231004	0.19	N	081660	1000	616 억	28075370	N	N	138	N	N
114	20240607	160617	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-50	5	-0.13	2325184100	59161	92.00	39050	39600	38900	51200	27650	39450	39302.65	46.16	0	-8934	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	23936	56.21	1.24	12	0.10	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.20	N	081660	1000	616 억	28041153	N	N	138	N	N
115	20240607	150623	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	50	2	0.13	1934650500	49259	76.60	39050	39600	38900	51200	27650	39450	39275.07	46.16	0	-6516	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	23997	56.35	1.24	12	0.08	701.00	31737.00	41950	20240208	-5.84	34400	20231004	14.83	41950	-5.84	20240208	36550	8.07	20240408	41950	-5.84	20240208	34400	14.83	20231004	0.20	N	081660	1000	616 억	28041153	N	N	61	N	N
116	20240607	140619	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	-150	5	-0.38	1597992850	40706	63.30	39050	39600	38900	51200	27650	39450	39256.94	46.16	0	-7078	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	23876	56.06	1.24	12	0.07	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.20	N	081660	1000	616 억	28041153	N	N	61	N	N
117	20240607	130614	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-50	5	-0.13	1389639750	35407	55.06	39050	39600	38900	51200	27650	39450	39247.60	46.16	0	-6684	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	23936	56.21	1.24	12	0.06	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.20	N	081660	1000	616 억	28041153	N	N	61	N	N
118	20240607	120619	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-50	5	-0.13	1090653950	27832	43.28	39050	39600	38900	51200	27650	39450	39187.05	46.16	0	-8754	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	23936	56.21	1.24	12	0.05	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.20	N	081660	1000	616 억	28041153	N	N	61	N	N
119	20240607	110612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38900	-550	5	-1.39	780391400	19901	30.95	39050	39600	38900	51200	27650	39450	39213.68	46.16	0	-8671	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	23633	55.49	1.23	12	0.03	701.00	31737.00	41950	20240208	-7.27	34400	20231004	13.08	41950	-7.27	20240208	36550	6.43	20240408	41950	-7.27	20240208	34400	13.08	20231004	0.20	N	081660	1000	616 억	28041153	N	N	61	N	N
120	20240607	100618	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	0	3	0.00	389249250	9883	15.37	39050	39600	39050	51200	27650	39450	39385.74	46.16	0	-3396	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	23967	56.28	1.24	12	0.02	701.00	31737.00	41950	20240208	-5.96	34400	20231004	14.68	41950	-5.96	20240208	36550	7.93	20240408	41950	-5.96	20240208	34400	14.68	20231004	0.20	N	081660	1000	616 억	28041153	N	N	61	N	N
121	20240607	090616	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	100	2	0.25	73130300	1867	2.90	39050	39550	39050	51200	27650	39450	39169.95	46.16	0	-466	39816	39632	39266	39082	38716	39725	39175	617	11750	1000	29190	50	1	60752222	24028	56.42	1.25	12	0.00	701.00	31737.00	41950	20240208	-5.72	34400	20231004	14.97	41950	-5.72	20240208	36550	8.21	20240408	41950	-5.72	20240208	34400	14.97	20231004	0.20	N	081660	1000	616 억	28041153	N	N	61	N	N
122	20240605	160616	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	150	2	0.38	1933853550	49302	48.84	39300	39450	38900	51000	27550	39300	39224.37	46.11	0	13158	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23967	56.28	1.24	12	0.08	701.00	31737.00	41950	20240208	-5.96	34400	20231004	14.68	41950	-5.96	20240208	36550	7.93	20240408	41950	-5.96	20240208	34400	14.68	20231004	0.20	N	081660	1000	616 억	28015551	N	N	61	N	N
123	20240605	150612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-100	5	-0.25	1525918350	38954	38.59	39300	39450	38900	51000	27550	39300	39172.31	46.11	0	13045	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23815	55.92	1.24	12	0.06	701.00	31737.00	41950	20240208	-6.56	34400	20231004	13.95	41950	-6.56	20240208	36550	7.25	20240408	41950	-6.56	20240208	34400	13.95	20231004	0.20	N	081660	1000	616 억	28015551	N	N	265	N	N
124	20240605	140614	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-100	5	-0.25	1365933700	34879	34.55	39300	39450	38900	51000	27550	39300	39162.07	46.11	0	13118	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23815	55.92	1.24	12	0.06	701.00	31737.00	41950	20240208	-6.56	34400	20231004	13.95	41950	-6.56	20240208	36550	7.25	20240408	41950	-6.56	20240208	34400	13.95	20231004	0.20	N	081660	1000	616 억	28015551	N	N	265	N	N
125	20240605	130615	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	-200	5	-0.51	1225432250	31291	30.99	39300	39450	38900	51000	27550	39300	39162.45	46.11	0	13753	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23754	55.78	1.23	12	0.05	701.00	31737.00	41950	20240208	-6.79	34400	20231004	13.66	41950	-6.79	20240208	36550	6.98	20240408	41950	-6.79	20240208	34400	13.66	20231004	0.20	N	081660	1000	616 억	28015551	N	N	265	N	N
126	20240605	120613	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	50	2	0.13	1126860950	28779	28.51	39300	39450	38900	51000	27550	39300	39155.67	46.11	0	13587	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23906	56.13	1.24	12	0.05	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.20	N	081660	1000	616 억	28015551	N	N	265	N	N
127	20240605	110615	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	100	2	0.25	1022051300	26118	25.87	39300	39450	38900	51000	27550	39300	39132.07	46.11	0	13020	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23936	56.21	1.24	12	0.04	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.20	N	081660	1000	616 억	28015551	N	N	265	N	N
128	20240605	100615	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-100	5	-0.25	842955700	21568	21.36	39300	39300	38900	51000	27550	39300	39083.63	46.11	0	10337	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23815	55.92	1.24	12	0.04	701.00	31737.00	41950	20240208	-6.56	34400	20231004	13.95	41950	-6.56	20240208	36550	7.25	20240408	41950	-6.56	20240208	34400	13.95	20231004	0.20	N	081660	1000	616 억	28015551	N	N	265	N	N
129	20240605	090613	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39150	-150	5	-0.38	66181400	1694	1.68	39300	39300	38950	51000	27550	39300	39068.12	46.11	0	-513	40000	39650	39250	38900	38500	39825	39075	617	11700	1000	29080	50	1	60752222	23784	55.85	1.23	12	0.00	701.00	31737.00	41950	20240208	-6.67	34400	20231004	13.81	41950	-6.67	20240208	36550	7.11	20240408	41950	-6.67	20240208	34400	13.81	20231004	0.20	N	081660	1000	616 억	28015551	N	N	265	N	N
130	20240604	160609	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	0	3	0.00	2831091600	72036	209.43	38950	39600	38850	51000	27550	39300	39301.07	46.09	0	13631	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23876	56.06	1.24	12	0.12	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.18	N	081660	1000	616 억	28000232	N	N	265	N	N
131	20240604	150609	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39150	-150	5	-0.38	2616880700	66574	193.55	38950	39600	38850	51000	27550	39300	39307.85	46.09	0	13423	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23784	55.85	1.23	12	0.11	701.00	31737.00	41950	20240208	-6.67	34400	20231004	13.81	41950	-6.67	20240208	36550	7.11	20240408	41950	-6.67	20240208	34400	13.81	20231004	0.18	N	081660	1000	616 억	28000232	N	N	79	N	N
132	20240604	140610	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	50	2	0.13	2331356050	59297	172.39	38950	39600	38850	51000	27550	39300	39316.59	46.09	0	11211	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23906	56.13	1.24	12	0.10	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.18	N	081660	1000	616 억	28000232	N	N	79	N	N
133	20240604	130608	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	150	2	0.38	1988741050	50586	147.07	38950	39600	38850	51000	27550	39300	39314.06	46.09	0	6703	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23967	56.28	1.24	12	0.08	701.00	31737.00	41950	20240208	-5.96	34400	20231004	14.68	41950	-5.96	20240208	36550	7.93	20240408	41950	-5.96	20240208	34400	14.68	20231004	0.18	N	081660	1000	616 억	28000232	N	N	79	N	N
134	20240604	120607	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	0	3	0.00	1813181650	46125	134.10	38950	39600	38850	51000	27550	39300	39310.17	46.09	0	5011	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23876	56.06	1.24	12	0.08	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.18	N	081660	1000	616 억	28000232	N	N	79	N	N
135	20240604	110604	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	0	3	0.00	1569236100	39922	116.06	38950	39600	38850	51000	27550	39300	39307.55	46.09	0	1982	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23876	56.06	1.24	12	0.07	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.18	N	081660	1000	616 억	28000232	N	N	79	N	N
136	20240604	100607	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	0	3	0.00	1320448950	33587	97.65	38950	39600	38850	51000	27550	39300	39314.29	46.09	0	-426	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23876	56.06	1.24	12	0.06	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.18	N	081660	1000	616 억	28000232	N	N	79	N	N
137	20240604	090608	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38900	-400	5	-1.02	161169200	4135	12.02	38950	39450	38850	51000	27550	39300	38976.83	46.09	0	-934	39933	39616	39283	38966	38633	39775	39125	617	11700	1000	29080	50	1	60752222	23633	55.49	1.23	12	0.01	701.00	31737.00	41950	20240208	-7.27	34400	20231004	13.08	41950	-7.27	20240208	36550	6.43	20240408	41950	-7.27	20240208	34400	13.08	20231004	0.18	N	081660	1000	616 억	28000232	N	N	79	N	N
138	20240603	160601	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	-100	5	-0.25	1349940700	34362	26.26	39050	39600	38950	51200	27600	39400	39285.66	46.10	0	-2500	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23876	56.06	1.24	12	0.06	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.18	N	081660	1000	616 억	28009204	N	N	79	N	N
139	20240603	150602	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	-300	5	-0.76	1119832800	28495	21.78	39050	39600	39050	51200	27600	39400	39299.06	46.10	0	-1375	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23754	55.78	1.23	12	0.05	701.00	31737.00	41950	20240208	-6.79	34400	20231004	13.66	41950	-6.79	20240208	36550	6.98	20240408	41950	-6.79	20240208	34400	13.66	20231004	0.18	N	081660	1000	616 억	28009204	N	N	37	N	N
140	20240603	140559	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	-100	5	-0.25	984287450	25032	19.13	39050	39600	39050	51200	27600	39400	39320.98	46.10	0	-1394	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23876	56.06	1.24	12	0.04	701.00	31737.00	41950	20240208	-6.32	34400	20231004	14.24	41950	-6.32	20240208	36550	7.52	20240408	41950	-6.32	20240208	34400	14.24	20231004	0.18	N	081660	1000	616 억	28009204	N	N	37	N	N
141	20240603	130601	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	-150	5	-0.38	956504950	24324	18.59	39050	39600	39050	51200	27600	39400	39323.32	46.10	0	-1849	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23845	55.99	1.24	12	0.04	701.00	31737.00	41950	20240208	-6.44	34400	20231004	14.10	41950	-6.44	20240208	36550	7.39	20240408	41950	-6.44	20240208	34400	14.10	20231004	0.18	N	081660	1000	616 억	28009204	N	N	37	N	N
142	20240603	120601	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	-300	5	-0.76	852342850	21662	16.56	39050	39600	39050	51200	27600	39400	39347.23	46.10	0	-2271	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23754	55.78	1.23	12	0.04	701.00	31737.00	41950	20240208	-6.79	34400	20231004	13.66	41950	-6.79	20240208	36550	6.98	20240408	41950	-6.79	20240208	34400	13.66	20231004	0.18	N	081660	1000	616 억	28009204	N	N	37	N	N
143	20240603	110556	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	-50	5	-0.13	802294500	20385	15.58	39050	39600	39050	51200	27600	39400	39356.97	46.10	0	-2441	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23906	56.13	1.24	12	0.03	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.18	N	081660	1000	616 억	28009204	N	N	37	N	N
144	20240603	100554	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	0	3	0.00	706574400	17948	13.72	39050	39600	39050	51200	27600	39400	39367.75	46.10	0	-1868	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23936	56.21	1.24	12	0.03	701.00	31737.00	41950	20240208	-6.08	34400	20231004	14.53	41950	-6.08	20240208	36550	7.80	20240408	41950	-6.08	20240208	34400	14.53	20231004	0.18	N	081660	1000	616 억	28009204	N	N	37	N	N
145	20240603	090554	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	-50	5	-0.13	57147500	1458	1.11	39050	39350	39050	51200	27600	39400	39187.05	46.10	0	-232	40433	39916	39383	38866	38333	39650	38600	617	11800	1000	29150	50	1	60752222	23906	56.13	1.24	12	0.00	701.00	31737.00	41950	20240208	-6.20	34400	20231004	14.39	41950	-6.20	20240208	36550	7.66	20240408	41950	-6.20	20240208	34400	14.39	20231004	0.18	N	081660	1000	616 억	28009204	N	N	37	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History