KissMeData/007070/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 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	160230	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	100	2	0.48	2643164350	127041	50.89	21000	21100	20700	26950	14550	20750	20805.59	7.34	0	17667	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21834	123.37	0.53	12	0.12	169.00	39406.00	25750	20231108	-19.03	18350	20240416	13.62	23900	-12.76	20240108	18350	13.62	20240416	25750	-19.03	20231108	18350	13.62	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	31	N	N
3	20240628	150229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	0	3	0.00	2229687250	107189	42.93	21000	21100	20700	26950	14550	20750	20801.46	7.34	0	18447	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21729	122.78	0.53	12	0.10	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	655	N	N
4	20240628	140229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	0	3	0.00	1864827300	89602	35.89	21000	21100	20700	26950	14550	20750	20812.34	7.34	0	15889	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21729	122.78	0.53	12	0.09	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	655	N	N
5	20240628	130229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	100	2	0.48	1559288550	74900	30.00	21000	21100	20700	26950	14550	20750	20818.27	7.34	0	14858	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21834	123.37	0.53	12	0.07	169.00	39406.00	25750	20231108	-19.03	18350	20240416	13.62	23900	-12.76	20240108	18350	13.62	20240416	25750	-19.03	20231108	18350	13.62	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	655	N	N
6	20240628	120228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	50	2	0.24	1326377150	63693	25.51	21000	21100	20700	26950	14550	20750	20824.54	7.34	0	13479	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21781	123.08	0.53	12	0.06	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	655	N	N
7	20240628	110227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	100	2	0.48	928705350	44563	17.85	21000	21100	20700	26950	14550	20750	20840.28	7.34	0	8737	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21834	123.37	0.53	12	0.04	169.00	39406.00	25750	20231108	-19.03	18350	20240416	13.62	23900	-12.76	20240108	18350	13.62	20240416	25750	-19.03	20231108	18350	13.62	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	655	N	N
8	20240628	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	150	2	0.72	466996500	22379	8.96	21000	21100	20750	26950	14550	20750	20867.62	7.34	0	2937	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21886	123.67	0.53	12	0.02	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	655	N	N
9	20240628	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	200	2	0.96	16359150	781	0.31	21000	21000	20850	26950	14550	20750	20946.41	7.34	0	-8	21683	21216	20833	20366	19983	21025	20175	1047	6200	1000	16180	50	1	104717922	21938	123.96	0.53	12	0.00	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.30	N	007070	1000	1047 억	7681305	N	N	655	N	N
10	20240627	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-550	5	-2.58	5170844950	248915	228.52	21150	21300	20450	27650	14950	21300	20773.57	7.35	0	-31482	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	21729	122.78	0.53	12	0.24	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	655	N	N
11	20240627	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-400	5	-1.88	4731537100	227766	209.10	21150	21300	20450	27650	14950	21300	20773.68	7.35	0	-37064	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	21886	123.67	0.53	12	0.22	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	350	N	N
12	20240627	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-350	5	-1.64	4208264600	202759	186.14	21150	21300	20450	27650	14950	21300	20755.01	7.35	0	-27512	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	21938	123.96	0.53	12	0.19	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	350	N	N
13	20240627	130226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-600	5	-2.82	3648248250	175987	161.56	21150	21300	20450	27650	14950	21300	20730.21	7.35	0	-19386	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	21677	122.49	0.53	12	0.17	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	350	N	N
14	20240627	120226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-600	5	-2.82	3421704050	165054	151.53	21150	21300	20450	27650	14950	21300	20730.82	7.35	0	-12882	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	21677	122.49	0.53	12	0.16	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	350	N	N
15	20240627	110227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-600	5	-2.82	2910633800	140296	128.80	21150	21300	20450	27650	14950	21300	20746.38	7.35	0	-11568	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	21677	122.49	0.53	12	0.13	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	350	N	N
16	20240627	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-600	5	-2.82	2432797900	117243	107.63	21150	21300	20450	27650	14950	21300	20750.05	7.35	0	-11972	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	21677	122.49	0.53	12	0.11	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	350	N	N
17	20240627	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-200	5	-0.94	194738850	9223	8.47	21150	21300	21000	27650	14950	21300	21114.48	7.35	0	-5358	21600	21450	21350	21200	21100	21425	21175	1047	6350	1000	16610	50	1	104717922	22095	124.85	0.54	12	0.01	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.29	N	007070	1000	1047 억	7699354	N	N	350	N	N
18	20240626	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-100	5	-0.47	2321832050	108798	70.85	21300	21500	21250	27800	15000	21400	21340.80	7.34	0	-10374	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22305	126.04	0.54	12	0.10	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	350	N	N
19	20240626	150226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-100	5	-0.47	2013141450	94327	61.43	21300	21500	21250	27800	15000	21400	21342.15	7.34	0	-6227	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22305	126.04	0.54	12	0.09	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	14	N	N
20	20240626	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-50	5	-0.23	1653945000	77484	50.46	21300	21500	21250	27800	15000	21400	21345.63	7.34	0	-6154	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22357	126.33	0.54	12	0.07	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	14	N	N
21	20240626	130227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-50	5	-0.23	1156601650	54184	35.29	21300	21500	21250	27800	15000	21400	21345.82	7.34	0	182	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22357	126.33	0.54	12	0.05	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	14	N	N
22	20240626	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-50	5	-0.23	947251800	44381	28.90	21300	21500	21250	27800	15000	21400	21343.63	7.34	0	432	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22357	126.33	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	14	N	N
23	20240626	110226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	0	3	0.00	647321800	30329	19.75	21300	21500	21250	27800	15000	21400	21343.33	7.34	0	987	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22410	126.63	0.54	12	0.03	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	14	N	N
24	20240626	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-50	5	-0.23	505543450	23707	15.44	21300	21450	21250	27800	15000	21400	21324.65	7.34	0	1968	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22357	126.33	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	14	N	N
25	20240626	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-100	5	-0.47	67259850	3156	2.06	21300	21450	21250	27800	15000	21400	21311.74	7.34	0	-954	21933	21666	21383	21116	20833	21800	21250	1047	6400	1000	16690	50	1	104717922	22305	126.04	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.30	N	007070	1000	1047 억	7681356	N	N	14	N	N
26	20240625	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	400	2	1.90	3277878100	153272	150.00	21250	21650	21100	27300	14700	21000	21386.02	7.37	-5700	-27970	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22410	126.63	0.54	12	0.15	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	14	N	N
27	20240625	150225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	350	2	1.67	2654887050	124180	121.53	21250	21650	21100	27300	14700	21000	21379.34	7.37	-5700	-17482	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22357	126.33	0.54	12	0.12	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	49	N	N
28	20240625	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	300	2	1.43	2245872050	105027	102.78	21250	21650	21100	27300	14700	21000	21383.76	7.37	-5700	-13753	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22305	126.04	0.54	12	0.10	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	49	N	N
29	20240625	130225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	400	2	1.90	1714524650	80149	78.44	21250	21650	21100	27300	14700	21000	21391.72	7.37	-5700	-1076	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22410	126.63	0.54	12	0.08	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	49	N	N
30	20240625	120226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	250	2	1.19	1426475100	66668	65.24	21250	21650	21100	27300	14700	21000	21396.70	7.37	-5700	1349	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22253	125.74	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	49	N	N
31	20240625	110228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	300	2	1.43	1096390700	51142	50.05	21250	21650	21250	27300	14700	21000	21438.17	7.37	-5700	2489	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22305	126.04	0.54	12	0.05	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	49	N	N
32	20240625	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	450	2	2.14	702988950	32766	32.07	21250	21650	21250	27300	14700	21000	21454.83	7.37	-5700	8130	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22462	126.92	0.54	12	0.03	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	49	N	N
33	20240625	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	350	2	1.67	73676750	3451	3.38	21250	21450	21250	27300	14700	21000	21349.39	7.37	-5700	1918	21866	21432	21216	20782	20566	21325	20675	1047	6300	1000	16380	50	1	104717922	22357	126.33	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7717357	N	N	49	N	N
34	20240624	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-250	5	-1.18	2167296100	101930	19.62	21150	21650	21000	27600	14900	21250	21263.22	7.36	0	8202	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	21991	124.26	0.53	12	0.10	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	49	N	N
35	20240624	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-50	5	-0.24	1804733600	84709	16.31	21150	21650	21100	27600	14900	21250	21305.10	7.36	0	13644	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	22200	125.44	0.54	12	0.08	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	2	N	N
36	20240624	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-50	5	-0.24	1515720200	71080	13.68	21150	21650	21100	27600	14900	21250	21324.15	7.36	0	11436	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	22200	125.44	0.54	12	0.07	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	2	N	N
37	20240624	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	50	2	0.24	1278575750	59914	11.53	21150	21650	21100	27600	14900	21250	21340.18	7.36	0	11911	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	22305	126.04	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	2	N	N
38	20240624	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	0	3	0.00	1137001100	53264	10.25	21150	21650	21100	27600	14900	21250	21346.52	7.36	0	10592	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	22253	125.74	0.54	12	0.05	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	2	N	N
39	20240624	110225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	0	3	0.00	917283000	42907	8.26	21150	21650	21100	27600	14900	21250	21378.40	7.36	0	7626	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	22253	125.74	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	2	N	N
40	20240624	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	150	2	0.71	547881600	25583	4.93	21150	21650	21100	27600	14900	21250	21415.85	7.36	0	8496	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	22410	126.63	0.54	12	0.02	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	2	N	N
41	20240624	090226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	150	2	0.71	73038300	3440	0.66	21150	21400	21100	27600	14900	21250	21232.06	7.36	0	359	22583	21916	21583	20916	20583	21750	20750	1047	6350	1000	16570	50	1	104717922	22410	126.63	0.54	12	0.00	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.29	N	007070	1000	1047 억	7703560	N	N	2	N	N
42	20240621	160220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-250	5	-1.16	11170460550	516912	417.91	21700	22250	21250	27950	15050	21500	21610.51	7.40	0	-46678	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22253	125.74	0.54	12	0.49	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	2	N	N
43	20240621	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	0	3	0.00	8335197100	383567	310.11	21700	22250	21350	27950	15050	21500	21730.75	7.40	0	-40824	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22514	127.22	0.55	12	0.37	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	12	N	N
44	20240621	140220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	50	2	0.23	1540563650	71468	57.78	21700	21750	21350	27950	15050	21500	21555.99	7.40	0	-10072	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22567	127.51	0.55	12	0.07	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	12	N	N
45	20240621	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	50	2	0.23	1372656650	63667	51.47	21700	21750	21350	27950	15050	21500	21559.94	7.40	0	-9063	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22567	127.51	0.55	12	0.06	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	12	N	N
46	20240621	120222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	50	2	0.23	1122167950	52054	42.08	21700	21750	21350	27950	15050	21500	21557.77	7.40	0	-7529	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22567	127.51	0.55	12	0.05	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	12	N	N
47	20240621	110221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	200	2	0.93	828547500	38457	31.09	21700	21750	21350	27950	15050	21500	21544.78	7.40	0	-4580	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22724	128.40	0.55	12	0.04	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	12	N	N
48	20240621	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-50	5	-0.23	339697600	15837	12.80	21700	21700	21350	27950	15050	21500	21449.62	7.40	0	-1389	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22462	126.92	0.54	12	0.02	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	12	N	N
49	20240621	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	50	2	0.23	30319700	1406	1.14	21700	21700	21450	27950	15050	21500	21564.51	7.40	0	-911	22000	21750	21500	21250	21000	21875	21375	1047	6450	1000	16770	50	1	104717922	22567	127.51	0.55	12	0.00	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7753058	N	N	12	N	N
50	20240620	160220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	150	2	0.70	2658036650	123567	105.74	21350	21750	21250	27750	14950	21350	21510.92	7.41	0	-13862	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22514	127.22	0.55	12	0.12	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	12	N	N
51	20240620	150220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	300	2	1.41	2296922400	106795	91.39	21350	21750	21250	27750	14950	21350	21507.78	7.41	0	-8925	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22671	128.11	0.55	12	0.10	169.00	39406.00	25750	20231108	-15.92	18350	20240416	17.98	23900	-9.41	20240108	18350	17.98	20240416	25750	-15.92	20231108	18350	17.98	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	487	N	N
52	20240620	140220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	300	2	1.41	1912896400	89054	76.21	21350	21750	21250	27750	14950	21350	21480.19	7.41	0	-5749	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22671	128.11	0.55	12	0.09	169.00	39406.00	25750	20231108	-15.92	18350	20240416	17.98	23900	-9.41	20240108	18350	17.98	20240416	25750	-15.92	20231108	18350	17.98	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	487	N	N
53	20240620	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	250	2	1.17	1590904350	74158	63.46	21350	21750	21250	27750	14950	21350	21452.91	7.41	0	-6444	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22619	127.81	0.55	12	0.07	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	487	N	N
54	20240620	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	300	2	1.41	1371281550	63984	54.75	21350	21750	21250	27750	14950	21350	21431.64	7.41	0	-4416	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22671	128.11	0.55	12	0.06	169.00	39406.00	25750	20231108	-15.92	18350	20240416	17.98	23900	-9.41	20240108	18350	17.98	20240416	25750	-15.92	20231108	18350	17.98	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	487	N	N
55	20240620	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	200	2	0.94	1070124750	50050	42.83	21350	21650	21250	27750	14950	21350	21381.12	7.41	0	-2719	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22567	127.51	0.55	12	0.05	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	487	N	N
56	20240620	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	0	3	0.00	595324650	27940	23.91	21350	21500	21250	27750	14950	21350	21307.25	7.41	0	-3025	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22357	126.33	0.54	12	0.03	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	487	N	N
57	20240620	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-50	5	-0.23	53831200	2521	2.16	21350	21500	21300	27750	14950	21350	21353.12	7.41	0	-1799	21916	21632	21366	21082	20816	21500	20950	1047	6400	1000	16650	50	1	104717922	22305	126.04	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.30	N	007070	1000	1047 억	7758579	N	N	487	N	N
58	20240619	160219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-50	5	-0.23	2484012100	116703	56.56	21650	21650	21100	27800	15000	21400	21284.86	7.41	0	-7536	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22357	126.33	0.54	12	0.11	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	487	N	N
59	20240619	150217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-100	5	-0.47	2101110850	98765	47.87	21650	21650	21100	27800	15000	21400	21273.84	7.41	0	-9729	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22305	126.04	0.54	12	0.09	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	772	N	N
60	20240619	140222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	0	3	0.00	1872047200	88019	42.66	21650	21650	21100	27800	15000	21400	21268.67	7.41	0	-9231	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22410	126.63	0.54	12	0.08	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	772	N	N
61	20240619	130218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-150	5	-0.70	1639251100	77090	37.36	21650	21650	21100	27800	15000	21400	21264.12	7.41	0	-6319	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22253	125.74	0.54	12	0.07	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	772	N	N
62	20240619	120218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-150	5	-0.70	1346075650	63316	30.69	21650	21650	21100	27800	15000	21400	21259.64	7.41	0	-9604	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22253	125.74	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	772	N	N
63	20240619	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-200	5	-0.93	925378150	43429	21.05	21650	21650	21100	27800	15000	21400	21307.84	7.41	0	-10844	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22200	125.44	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	772	N	N
64	20240619	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-50	5	-0.23	358081900	16728	8.11	21650	21650	21300	27800	15000	21400	21406.14	7.41	0	-3031	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22357	126.33	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	772	N	N
65	20240619	090223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	150	2	0.70	40243750	1863	0.90	21650	21650	21500	27800	15000	21400	21601.58	7.41	0	-315	22266	21832	21566	21132	20866	21700	21000	1047	6400	1000	16690	50	1	104717922	22567	127.51	0.55	12	0.00	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7762983	N	N	772	N	N
66	20240618	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-500	5	-2.28	4416753800	205287	124.29	22000	22000	21300	28450	15350	21900	21516.22	7.37	0	34624	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22410	126.63	0.54	12	0.20	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	772	N	N
67	20240618	150217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-450	5	-2.05	3923819600	182266	110.35	22000	22000	21300	28450	15350	21900	21527.98	7.37	0	34477	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22462	126.92	0.54	12	0.17	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	880	N	N
68	20240618	140218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	-350	5	-1.60	3356489550	155972	94.43	22000	22000	21300	28450	15350	21900	21519.82	7.37	0	37373	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22567	127.51	0.55	12	0.15	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	880	N	N
69	20240618	130219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	-350	5	-1.60	2896370200	134642	81.52	22000	22000	21300	28450	15350	21900	21511.64	7.37	0	35562	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22567	127.51	0.55	12	0.13	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	880	N	N
70	20240618	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-550	5	-2.51	2619550700	121730	73.70	22000	22000	21300	28450	15350	21900	21519.35	7.37	0	33576	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22357	126.33	0.54	12	0.12	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	880	N	N
71	20240618	110218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	-300	5	-1.37	1896898400	87967	53.26	22000	22000	21350	28450	15350	21900	21563.75	7.37	0	27254	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22619	127.81	0.55	12	0.08	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	880	N	N
72	20240618	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-450	5	-2.05	1503649000	69674	42.18	22000	22000	21350	28450	15350	21900	21581.21	7.37	0	22329	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22462	126.92	0.54	12	0.07	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	880	N	N
73	20240618	090219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-200	5	-0.91	26519500	1211	0.73	22000	22000	21650	28450	15350	21900	21898.84	7.37	0	-49	22433	22166	21933	21666	21433	22050	21550	1047	6550	1000	17080	50	1	104717922	22724	128.40	0.55	12	0.00	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.30	N	007070	1000	1047 억	7719711	N	N	880	N	N
74	20240617	160217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-250	5	-1.13	3623383400	165041	82.35	21950	22200	21700	28750	15550	22150	21954.45	7.40	0	11291	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	22933	129.59	0.56	12	0.16	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	880	N	N
75	20240617	150220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	3261529000	148502	74.10	21950	22200	21700	28750	15550	22150	21962.86	7.40	0	10640	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	22881	129.29	0.55	12	0.14	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	1362	N	N
76	20240617	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	2586844050	117584	58.67	21950	22200	21800	28750	15550	22150	21999.97	7.40	0	5972	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	22881	129.29	0.55	12	0.11	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	1362	N	N
77	20240617	130216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-250	5	-1.13	2126636000	96533	48.17	21950	22200	21800	28750	15550	22150	22030.15	7.40	0	8109	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	22933	129.59	0.56	12	0.09	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	1362	N	N
78	20240617	120215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-150	5	-0.68	1860519950	84419	42.12	21950	22200	21800	28750	15550	22150	22039.11	7.40	0	10464	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	23038	130.18	0.56	12	0.08	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	1362	N	N
79	20240617	110216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	-100	5	-0.45	1652456900	74947	37.40	21950	22200	21800	28750	15550	22150	22048.34	7.40	0	13761	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	23090	130.47	0.56	12	0.07	169.00	39406.00	25750	20231108	-14.37	18350	20240416	20.16	23900	-7.74	20240108	18350	20.16	20240416	25750	-14.37	20231108	18350	20.16	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	1362	N	N
80	20240617	100217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	-100	5	-0.45	625957400	28453	14.20	21950	22150	21800	28750	15550	22150	21999.70	7.40	0	1828	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	23090	130.47	0.56	12	0.03	169.00	39406.00	25750	20231108	-14.37	18350	20240416	20.16	23900	-7.74	20240108	18350	20.16	20240416	25750	-14.37	20231108	18350	20.16	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	1362	N	N
81	20240617	090217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-250	5	-1.13	54050050	2462	1.23	21950	22150	21800	28750	15550	22150	21953.72	7.40	0	578	22650	22400	21950	21700	21250	22525	21825	1047	6600	1000	17270	50	1	104717922	22933	129.59	0.56	12	0.00	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.31	N	007070	1000	1047 억	7744732	N	N	1362	N	N
82	20240614	160204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	0	3	0.00	4361729500	199740	68.44	21900	22200	21500	28750	15550	22150	21836.38	7.40	0	6683	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	23195	131.07	0.56	12	0.19	169.00	39406.00	25750	20231108	-13.98	18350	20240416	20.71	23900	-7.32	20240108	18350	20.71	20240416	25750	-13.98	20231108	18350	20.71	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1362	N	N
83	20240614	150204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-350	5	-1.58	3686014300	169070	57.93	21900	22200	21500	28750	15550	22150	21801.71	7.40	0	-109	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	22829	128.99	0.55	12	0.16	169.00	39406.00	25750	20231108	-15.34	18350	20240416	18.80	23900	-8.79	20240108	18350	18.80	20240416	25750	-15.34	20231108	18350	18.80	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1137	N	N
84	20240614	140204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-250	5	-1.13	3214245700	147515	50.55	21900	22200	21500	28750	15550	22150	21789.28	7.40	0	-1737	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	22933	129.59	0.56	12	0.14	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1137	N	N
85	20240614	130204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-350	5	-1.58	2758242850	126659	43.40	21900	22200	21500	28750	15550	22150	21776.92	7.40	0	-5393	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	22829	128.99	0.55	12	0.12	169.00	39406.00	25750	20231108	-15.34	18350	20240416	18.80	23900	-8.79	20240108	18350	18.80	20240416	25750	-15.34	20231108	18350	18.80	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1137	N	N
86	20240614	120205	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	2014396050	92440	31.68	21900	22200	21500	28750	15550	22150	21791.39	7.40	0	-464	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	22881	129.29	0.55	12	0.09	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1137	N	N
87	20240614	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-300	5	-1.35	1705235950	78286	26.83	21900	22200	21500	28750	15550	22150	21782.13	7.40	0	3463	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	22881	129.29	0.55	12	0.07	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1137	N	N
88	20240614	100214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-450	5	-2.03	949647150	43611	14.94	21900	22200	21500	28750	15550	22150	21775.40	7.40	0	-2669	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	22724	128.40	0.55	12	0.04	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1137	N	N
89	20240614	090215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	-50	5	-0.23	161445700	7366	2.52	21900	22100	21800	28750	15550	22150	21917.69	7.40	0	273	22550	22350	22100	21900	21650	22450	22000	1047	6600	1000	17270	50	1	104717922	23143	130.77	0.56	12	0.01	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.31	N	007070	1000	1047 억	7753911	N	N	1137	N	N
90	20240613	160213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	50	2	0.23	6432354150	291154	189.49	21850	22300	21850	28700	15500	22100	22092.57	7.46	0	-33528	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	23195	131.07	0.56	12	0.28	169.00	39406.00	25750	20231108	-13.98	18350	20240416	20.71	23900	-7.32	20240108	18350	20.71	20240416	25750	-13.98	20231108	18350	20.71	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	1135	N	N
91	20240613	150218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	0	3	0.00	4500230300	203872	132.69	21850	22300	21850	28700	15500	22100	22073.80	7.46	0	-8256	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	23143	130.77	0.56	12	0.19	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	378	N	N
92	20240613	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	-150	5	-0.68	3268755950	148029	96.34	21850	22300	21850	28700	15500	22100	22081.86	7.46	0	-3561	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	22986	129.88	0.56	12	0.14	169.00	39406.00	25750	20231108	-14.76	18350	20240416	19.62	23900	-8.16	20240108	18350	19.62	20240416	25750	-14.76	20231108	18350	19.62	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	378	N	N
93	20240613	130214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	0	3	0.00	2568794850	116194	75.62	21850	22300	21850	28700	15500	22100	22107.81	7.46	0	-603	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	23143	130.77	0.56	12	0.11	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	378	N	N
94	20240613	120213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	0	3	0.00	2116358550	95762	62.32	21850	22300	21850	28700	15500	22100	22100.19	7.46	0	285	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	23143	130.77	0.56	12	0.09	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	378	N	N
95	20240613	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-100	5	-0.45	1490596800	67489	43.92	21850	22300	21850	28700	15500	22100	22086.51	7.46	0	1309	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	23038	130.18	0.56	12	0.06	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	378	N	N
96	20240613	100213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	-50	5	-0.23	774950800	35066	22.82	21850	22300	21850	28700	15500	22100	22099.78	7.46	0	5655	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	23090	130.47	0.56	12	0.03	169.00	39406.00	25750	20231108	-14.37	18350	20240416	20.16	23900	-7.74	20240108	18350	20.16	20240416	25750	-14.37	20231108	18350	20.16	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	378	N	N
97	20240613	090216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-100	5	-0.45	64852850	2954	1.92	21850	22200	21850	28700	15500	22100	21954.25	7.46	0	-193	22500	22300	22000	21800	21500	22400	21900	1047	6600	1000	17230	50	1	104717922	23038	130.18	0.56	12	0.00	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.31	N	007070	1000	1047 억	7808066	N	N	378	N	N
98	20240612	160211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	300	2	1.38	3386311900	153361	101.36	21700	22200	21700	28300	15300	21800	22080.62	7.50	0	-25033	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	23143	130.77	0.56	12	0.15	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	378	N	N
99	20240612	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	350	2	1.61	3017995300	136722	90.36	21700	22200	21700	28300	15300	21800	22073.96	7.50	0	-22626	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	23195	131.07	0.56	12	0.13	169.00	39406.00	25750	20231108	-13.98	18350	20240416	20.71	23900	-7.32	20240108	18350	20.71	20240416	25750	-13.98	20231108	18350	20.71	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	51	N	N
100	20240612	140212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	300	2	1.38	2278150450	103289	68.27	21700	22200	21700	28300	15300	21800	22056.08	7.50	0	-21229	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	23143	130.77	0.56	12	0.10	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	51	N	N
101	20240612	130214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	300	2	1.38	1734332250	78678	52.00	21700	22200	21700	28300	15300	21800	22043.42	7.50	0	-11825	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	23143	130.77	0.56	12	0.08	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	51	N	N
102	20240612	120212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	300	2	1.38	1338530500	60763	40.16	21700	22200	21700	28300	15300	21800	22028.71	7.50	0	-3049	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	23143	130.77	0.56	12	0.06	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	51	N	N
103	20240612	110212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	350	2	1.61	913258050	41494	27.42	21700	22200	21700	28300	15300	21800	22009.40	7.50	0	4369	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	23195	131.07	0.56	12	0.04	169.00	39406.00	25750	20231108	-13.98	18350	20240416	20.71	23900	-7.32	20240108	18350	20.71	20240416	25750	-13.98	20231108	18350	20.71	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	51	N	N
104	20240612	100212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	100	2	0.46	417221800	19029	12.58	21700	22050	21700	28300	15300	21800	21925.58	7.50	0	-1582	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	22933	129.59	0.56	12	0.02	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	51	N	N
105	20240612	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	100	2	0.46	30053300	1382	0.91	21700	21900	21700	28300	15300	21800	21746.24	7.50	0	273	22333	22066	21733	21466	21133	22200	21600	1047	6500	1000	17000	50	1	104717922	22933	129.59	0.56	12	0.00	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.32	N	007070	1000	1047 억	7857277	N	N	51	N	N
106	20240610	160211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	-650	5	-2.92	5741228050	262784	67.68	21900	22150	21550	28900	15600	22250	21847.77	7.43	0	82718	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	22619	127.81	0.55	12	0.25	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	412	N	N
107	20240610	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	-600	5	-2.70	4738067850	216363	55.72	21900	22150	21600	28900	15600	22250	21898.60	7.43	0	58899	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	22671	128.11	0.55	12	0.21	169.00	39406.00	25750	20231108	-15.92	18350	20240416	17.98	23900	-9.41	20240108	18350	17.98	20240416	25750	-15.92	20231108	18350	17.98	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	1464	N	N
108	20240610	140211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	-300	5	-1.35	2712467300	123472	31.80	21900	22150	21750	28900	15600	22250	21968.14	7.43	0	25877	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	22986	129.88	0.56	12	0.12	169.00	39406.00	25750	20231108	-14.76	18350	20240416	19.62	23900	-8.16	20240108	18350	19.62	20240416	25750	-14.76	20231108	18350	19.62	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	1464	N	N
109	20240610	130212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	-300	5	-1.35	2307076550	105024	27.05	21900	22150	21750	28900	15600	22250	21966.97	7.43	0	21308	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	22986	129.88	0.56	12	0.10	169.00	39406.00	25750	20231108	-14.76	18350	20240416	19.62	23900	-8.16	20240108	18350	19.62	20240416	25750	-14.76	20231108	18350	19.62	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	1464	N	N
110	20240610	120210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-250	5	-1.12	2019128500	91934	23.68	21900	22150	21750	28900	15600	22250	21962.62	7.43	0	20065	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	23038	130.18	0.56	12	0.09	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	1464	N	N
111	20240610	110211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-250	5	-1.12	1745088500	79484	20.47	21900	22150	21750	28900	15600	22250	21954.99	7.43	0	18006	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	23038	130.18	0.56	12	0.08	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	1464	N	N
112	20240610	100212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	-150	5	-0.67	1078108800	49105	12.65	21900	22150	21750	28900	15600	22250	21954.81	7.43	0	6991	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	23143	130.77	0.56	12	0.05	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	1464	N	N
113	20240610	090216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-250	5	-1.12	138236500	6311	1.63	21900	22000	21750	28900	15600	22250	21900.74	7.43	0	-286	22950	22600	22200	21850	21450	22775	22025	1047	6650	1000	17350	50	1	104717922	23038	130.18	0.56	12	0.01	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.32	N	007070	1000	1047 억	7785431	N	N	1464	N	N
114	20240607	160215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	400	2	1.83	8648161400	387927	109.78	21900	22550	21800	28400	15300	21850	22293.28	7.43	0	57892	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23300	131.66	0.56	12	0.37	169.00	39406.00	25750	20231108	-13.59	18350	20240416	21.25	23900	-6.90	20240108	18350	21.25	20240416	25750	-13.59	20231108	18350	21.25	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	1464	N	N
115	20240607	150217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	400	2	1.83	8114372700	363978	103.01	21900	22550	21800	28400	15300	21850	22293.58	7.43	0	61164	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23300	131.66	0.56	12	0.35	169.00	39406.00	25750	20231108	-13.59	18350	20240416	21.25	23900	-6.90	20240108	18350	21.25	20240416	25750	-13.59	20231108	18350	21.25	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	497	N	N
116	20240607	140215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	450	2	2.06	7274368700	326300	92.34	21900	22550	21800	28400	15300	21850	22293.50	7.43	0	66617	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23352	131.95	0.57	12	0.31	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	497	N	N
117	20240607	130217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	650	2	2.97	6134599400	275362	77.93	21900	22550	21800	28400	15300	21850	22278.31	7.43	0	64996	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23562	133.14	0.57	12	0.26	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	497	N	N
118	20240607	120217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	550	2	2.52	4943841100	222331	62.92	21900	22550	21800	28400	15300	21850	22236.40	7.43	0	57567	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23457	132.54	0.57	12	0.21	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	497	N	N
119	20240607	110216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	450	2	2.06	3675418000	165391	46.81	21900	22450	21800	28400	15300	21850	22222.60	7.43	0	44407	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23352	131.95	0.57	12	0.16	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	497	N	N
120	20240607	100216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	350	2	1.60	2442514350	110024	31.14	21900	22450	21800	28400	15300	21850	22199.83	7.43	0	41690	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23247	131.36	0.56	12	0.11	169.00	39406.00	25750	20231108	-13.79	18350	20240416	20.98	23900	-7.11	20240108	18350	20.98	20240416	25750	-13.79	20231108	18350	20.98	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	497	N	N
121	20240607	090214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	400	2	1.83	291173300	13193	3.73	21900	22250	21800	28400	15300	21850	22070.29	7.43	0	3481	23283	22566	22183	21466	21083	22375	21275	1047	6550	1000	17040	50	1	104717922	23300	131.66	0.56	12	0.01	169.00	39406.00	25750	20231108	-13.59	18350	20240416	21.25	23900	-6.90	20240108	18350	21.25	20240416	25750	-13.59	20231108	18350	21.25	20240416	0.32	N	007070	1000	1047 억	7781461	N	N	497	N	N
122	20240605	160214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-700	5	-3.10	7821940000	352673	50.50	22400	22900	21800	29300	15800	22550	22179.46	7.39	0	62021	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	22881	129.29	0.55	12	0.34	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	497	N	N
123	20240605	150214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	-600	5	-2.66	6814233550	306565	43.89	22400	22900	21850	29300	15800	22550	22227.65	7.39	0	50102	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	22986	129.88	0.56	12	0.29	169.00	39406.00	25750	20231108	-14.76	18350	20240416	19.62	23900	-8.16	20240108	18350	19.62	20240416	25750	-14.76	20231108	18350	19.62	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	5	N	N
124	20240605	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-550	5	-2.44	5233450100	234438	33.57	22400	22900	21950	29300	15800	22550	22323.34	7.39	0	45052	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	23038	130.18	0.56	12	0.22	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	5	N	N
125	20240605	130215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	-400	5	-1.77	4163206450	186093	26.64	22400	22900	22000	29300	15800	22550	22371.60	7.39	0	44539	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	23195	131.07	0.56	12	0.18	169.00	39406.00	25750	20231108	-13.98	18350	20240416	20.71	23900	-7.32	20240108	18350	20.71	20240416	25750	-13.98	20231108	18350	20.71	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	5	N	N
126	20240605	120214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	-450	5	-2.00	3380794350	150691	21.58	22400	22900	22050	29300	15800	22550	22435.24	7.39	0	36859	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	23143	130.77	0.56	12	0.14	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	5	N	N
127	20240605	110215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-250	5	-1.11	2553664000	113344	16.23	22400	22900	22200	29300	15800	22550	22530.20	7.39	0	28497	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	23352	131.95	0.57	12	0.11	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	5	N	N
128	20240605	100215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	0	3	0.00	1497895300	66223	9.48	22400	22900	22400	29300	15800	22550	22619.00	7.39	0	25776	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	23614	133.43	0.57	12	0.06	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	5	N	N
129	20240605	090214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	50	2	0.22	83597300	3720	0.53	22400	22600	22400	29300	15800	22550	22471.46	7.39	0	31	23883	23216	22633	21966	21383	23550	22300	1047	6750	1000	17580	50	1	104717922	23666	133.73	0.57	12	0.00	169.00	39406.00	25750	20231108	-12.23	18350	20240416	23.16	23900	-5.44	20240108	18350	23.16	20240416	25750	-12.23	20231108	18350	23.16	20240416	0.35	N	007070	1000	1047 억	7742639	N	N	5	N	N
130	20240604	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-200	5	-0.88	15822756800	697864	35.69	22500	23300	22050	29550	15950	22750	22673.28	7.39	0	-557	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	23614	133.43	0.57	12	0.67	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	5	N	N
131	20240604	150213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	-150	5	-0.66	15104362950	666031	34.07	22500	23300	22050	29550	15950	22750	22678.17	7.39	0	-8922	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	23666	133.73	0.57	12	0.64	169.00	39406.00	25750	20231108	-12.23	18350	20240416	23.16	23900	-5.44	20240108	18350	23.16	20240416	25750	-12.23	20231108	18350	23.16	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	13	N	N
132	20240604	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-350	5	-1.54	12746277050	561464	28.72	22500	23300	22050	29550	15950	22750	22701.86	7.39	0	1096	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	23457	132.54	0.57	12	0.54	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	13	N	N
133	20240604	130213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-250	5	-1.10	11820630350	520351	26.61	22500	23300	22050	29550	15950	22750	22716.65	7.39	0	-2435	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	23562	133.14	0.57	12	0.50	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	13	N	N
134	20240604	120212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-250	5	-1.10	11009123600	484351	24.77	22500	23300	22050	29550	15950	22750	22729.64	7.39	0	-4542	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	23562	133.14	0.57	12	0.46	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	13	N	N
135	20240604	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-200	5	-0.88	9850943950	433040	22.15	22500	23300	22050	29550	15950	22750	22748.35	7.39	0	1319	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	23614	133.43	0.57	12	0.41	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	13	N	N
136	20240604	100212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	200	2	0.88	7556840250	331999	16.98	22500	23300	22050	29550	15950	22750	22761.64	7.39	0	-2645	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	24033	135.80	0.58	12	0.32	169.00	39406.00	25750	20231108	-10.87	18350	20240416	25.07	23900	-3.97	20240108	18350	25.07	20240416	25750	-10.87	20231108	18350	25.07	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	13	N	N
137	20240604	090213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-350	5	-1.54	745332200	33139	1.69	22500	22700	22300	29550	15950	22750	22491.08	7.39	0	-12785	24250	23500	22150	21400	20050	23875	21775	1047	6800	1000	17740	50	1	104717922	23457	132.54	0.57	12	0.03	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.37	N	007070	1000	1047 억	7743396	N	N	13	N	N
138	20240603	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	2920	2	14.73	42929725550	1948293	959.40	22250	22900	20800	25750	13890	19830	22033.66	7.19	0	363185	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	50	1	104717922	23823	134.62	0.58	12	1.86	169.00	39406.00	25750	20231108	-11.65	18350	20240416	23.98	23900	-4.81	20240108	18350	23.98	20240416	25750	-11.65	20231108	18350	23.98	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	13	N	N
139	20240603	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	2870	2	14.47	40733393500	1851574	911.77	22250	22900	20800	25750	13890	19830	21999.33	7.19	0	334468	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	50	1	104717922	23771	134.32	0.58	12	1.77	169.00	39406.00	25750	20231108	-11.84	18350	20240416	23.71	23900	-5.02	20240108	18350	23.71	20240416	25750	-11.84	20231108	18350	23.71	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	543	N	N
140	20240603	140212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	2470	2	12.46	30566783150	1402491	690.63	22250	22500	20800	25750	13890	19830	21794.64	7.19	0	194765	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	50	1	104717922	23352	131.95	0.57	12	1.34	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	543	N	N
141	20240603	130212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	2270	2	11.45	27108111500	1247519	614.32	22250	22500	20800	25750	13890	19830	21729.62	7.19	0	152402	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	50	1	104717922	23143	130.77	0.56	12	1.19	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	543	N	N
142	20240603	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	2070	2	10.44	19571328200	907712	446.99	22250	22400	20800	25750	13890	19830	21561.16	7.19	0	24674	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	50	1	104717922	22933	129.59	0.56	12	0.87	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	543	N	N
143	20240603	110212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	1520	2	7.67	14478369650	672222	331.02	22250	22400	20800	25750	13890	19830	21538.08	7.19	0	7734	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	50	1	104717922	22357	126.33	0.54	12	0.64	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	543	N	N
144	20240603	100209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	1470	2	7.41	10586692400	488791	240.70	22250	22400	20900	25750	13890	19830	21658.93	7.19	0	-8517	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	50	1	104717922	22305	126.04	0.54	12	0.47	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	543	N	N
145	20240603	090210	58	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19830	0	3	0.00	0	0	0.00	0	0	0	25750	13890	19830	0.00	7.19	0	0	20250	20040	19780	19570	19310	20145	19675	1047	5920	1000	15460	10	1	104717922	20766	117.34	0.50	12	0.00	169.00	39406.00	25750	20231108	-22.99	18350	20240416	8.07	23900	-17.03	20240108	18350	8.07	20240416	25750	-22.99	20231108	18350	8.07	20240416	0.36	N	007070	1000	1047 억	7524832	N	N	543	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History