KissMeData/007070/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	250	2	1.19	2896783050	137083	99.71	21000	21350	20900	27200	14700	20950	21131.60	7.43	10309	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	50	1	104717922	22200	125.44	0.54	12	0.13	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	0.27	N	007070	1000	1047 억	7785563	N	N	8	N	N
3	20240731	150229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	250	2	1.19	2168853600	102814	74.78	21000	21250	20900	27200	14700	20950	21094.92	7.43	13587	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	50	1	104717922	22200	125.44	0.54	12	0.10	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	0.27	N	007070	1000	1047 억	7785563	N	N	1185	N	N
4	20240731	140229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	150	2	0.72	1613005650	76510	55.65	21000	21250	20900	27200	14700	20950	21082.29	7.43	12550	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	50	1	104717922	22095	124.85	0.54	12	0.07	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	0.27	N	007070	1000	1047 억	7785563	N	N	1185	N	N
5	20240731	130228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	100	2	0.48	1180699400	55967	40.71	21000	21250	20900	27200	14700	20950	21096.35	7.43	6582	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	50	1	104717922	22043	124.56	0.53	12	0.05	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.27	N	007070	1000	1047 억	7785563	N	N	1185	N	N
6	20240731	120228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	150	2	0.72	901899750	42736	31.08	21000	21250	20900	27200	14700	20950	21103.98	7.43	8953	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	50	1	104717922	22095	124.85	0.54	12	0.04	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	0.27	N	007070	1000	1047 억	7785563	N	N	1185	N	N
7	20240731	110227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	200	2	0.95	675430100	32016	23.29	21000	21250	20900	27200	14700	20950	21096.64	7.43	8231	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	50	1	104717922	22148	125.15	0.54	12	0.03	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.27	N	007070	1000	1047 억	7785563	N	N	1185	N	N
8	20240731	100227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	250	2	1.19	393107100	18642	13.56	21000	21250	20900	27200	14700	20950	21087.17	7.43	6468	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	50	1	104717922	22200	125.44	0.54	12	0.02	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	0.27	N	007070	1000	1047 억	7785563	N	N	1185	N	N
9	20240731	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	0	3	0.00	19849350	946	0.69	21000	21000	20950	27200	14700	20950	20982.40	7.43	-92	21416	21182	21066	20832	20716	21125	20775	1047	6250	1000	16340	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	0.27	N	007070	1000	1047 억	7785563	N	N	1185	N	N
10	20240730	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-250	5	-1.18	2894044050	137121	94.31	21100	21300	20950	27550	14850	21200	21105.82	7.46	-14594	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	21938	123.96	0.53	12	0.13	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	0.27	N	007070	1000	1047 억	7807403	N	N	1185	N	N
11	20240730	150226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-200	5	-0.94	2599329350	123075	84.65	21100	21300	21000	27550	14850	21200	21119.88	7.46	-14751	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	21991	124.26	0.53	12	0.12	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	0.27	N	007070	1000	1047 억	7807403	N	N	5	N	N
12	20240730	140223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-150	5	-0.71	2092448300	99008	68.09	21100	21300	21000	27550	14850	21200	21134.13	7.46	-8121	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	22043	124.56	0.53	12	0.09	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.27	N	007070	1000	1047 억	7807403	N	N	5	N	N
13	20240730	130225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-50	5	-0.24	1417471500	66994	46.08	21100	21300	21050	27550	14850	21200	21158.19	7.46	9771	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	22148	125.15	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.27	N	007070	1000	1047 억	7807403	N	N	5	N	N
14	20240730	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	0	3	0.00	1147008550	54220	37.29	21100	21300	21050	27550	14850	21200	21154.71	7.46	8430	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	22200	125.44	0.54	12	0.05	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	0.27	N	007070	1000	1047 억	7807403	N	N	5	N	N
15	20240730	110225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-50	5	-0.24	829618900	39213	26.97	21100	21300	21050	27550	14850	21200	21156.73	7.46	3583	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	22148	125.15	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.27	N	007070	1000	1047 억	7807403	N	N	5	N	N
16	20240730	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	50	2	0.24	544168650	25724	17.69	21100	21300	21050	27550	14850	21200	21154.12	7.46	2459	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	22253	125.74	0.54	12	0.02	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	0.27	N	007070	1000	1047 억	7807403	N	N	5	N	N
17	20240730	090226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-100	5	-0.47	72550800	3438	2.36	21100	21200	21050	27550	14850	21200	21102.59	7.46	-839	21466	21332	21216	21082	20966	21275	21025	1047	6350	1000	16530	50	1	104717922	22095	124.85	0.54	12	0.00	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	0.27	N	007070	1000	1047 억	7807403	N	N	5	N	N
18	20240729	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-150	5	-0.70	3081528800	145241	87.87	21350	21350	21100	27750	14950	21350	21216.68	7.44	10230	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	50	1	104717922	22200	125.44	0.54	12	0.14	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	0.27	N	007070	1000	1047 억	7795621	N	N	5	N	N
19	20240729	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-150	5	-0.70	2662243150	125468	75.90	21350	21350	21100	27750	14950	21350	21218.50	7.44	10153	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	50	1	104717922	22200	125.44	0.54	12	0.12	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	0.27	N	007070	1000	1047 억	7795621	N	N	643	N	N
20	20240729	140223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-100	5	-0.47	2310753500	108930	65.90	21350	21350	21100	27750	14950	21350	21213.20	7.44	6535	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	50	1	104717922	22253	125.74	0.54	12	0.10	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	0.27	N	007070	1000	1047 억	7795621	N	N	643	N	N
21	20240729	130227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-100	5	-0.47	1854200900	87434	52.89	21350	21350	21100	27750	14950	21350	21206.86	7.44	3538	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	50	1	104717922	22253	125.74	0.54	12	0.08	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	0.27	N	007070	1000	1047 억	7795621	N	N	643	N	N
22	20240729	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-150	5	-0.70	1478562250	69740	42.19	21350	21350	21100	27750	14950	21350	21201.06	7.44	70	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	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	0.27	N	007070	1000	1047 억	7795621	N	N	643	N	N
23	20240729	110224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-200	5	-0.94	980799950	46291	28.00	21350	21350	21100	27750	14950	21350	21187.70	7.44	-8727	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	50	1	104717922	22148	125.15	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.27	N	007070	1000	1047 억	7795621	N	N	643	N	N
24	20240729	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-250	5	-1.17	467016100	21998	13.31	21350	21350	21100	27750	14950	21350	21229.93	7.44	-3698	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	50	1	104717922	22095	124.85	0.54	12	0.02	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	0.27	N	007070	1000	1047 억	7795621	N	N	643	N	N
25	20240729	090223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-100	5	-0.47	21079700	989	0.60	21350	21350	21250	27750	14950	21350	21314.16	7.44	-327	21850	21600	21450	21200	21050	21525	21125	1047	6400	1000	16650	50	1	104717922	22253	125.74	0.54	12	0.00	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	0.27	N	007070	1000	1047 억	7795621	N	N	643	N	N
26	20240726	160219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	0	3	0.00	3537901050	165096	86.73	21600	21700	21300	27750	14950	21350	21429.36	7.42	38721	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	50	1	104717922	22357	126.33	0.54	12	0.16	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	0.28	N	007070	1000	1047 억	7768016	N	N	643	N	N
27	20240726	150223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	0	3	0.00	3254302100	151838	79.77	21600	21700	21300	27750	14950	21350	21432.73	7.42	34981	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	50	1	104717922	22357	126.33	0.54	12	0.14	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	0.28	N	007070	1000	1047 억	7768016	N	N	0	N	N
28	20240726	140224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	100	2	0.47	2953971800	137815	72.40	21600	21700	21300	27750	14950	21350	21434.33	7.42	29436	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	50	1	104717922	22462	126.92	0.54	12	0.13	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	0.28	N	007070	1000	1047 억	7768016	N	N	0	N	N
29	20240726	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	0	3	0.00	2191106650	102134	53.65	21600	21700	21300	27750	14950	21350	21453.25	7.42	12298	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	50	1	104717922	22357	126.33	0.54	12	0.10	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	0.28	N	007070	1000	1047 억	7768016	N	N	0	N	N
30	20240726	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	50	2	0.23	1815714900	84569	44.43	21600	21700	21300	27750	14950	21350	21470.22	7.42	6965	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	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	0.28	N	007070	1000	1047 억	7768016	N	N	0	N	N
31	20240726	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	50	2	0.23	1428468350	66417	34.89	21600	21700	21300	27750	14950	21350	21507.57	7.42	702	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	50	1	104717922	22410	126.63	0.54	12	0.06	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	0.28	N	007070	1000	1047 억	7768016	N	N	0	N	N
32	20240726	100223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	50	2	0.23	1016169100	47154	24.77	21600	21700	21350	27750	14950	21350	21550.01	7.42	503	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	50	1	104717922	22410	126.63	0.54	12	0.05	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	0.28	N	007070	1000	1047 억	7768016	N	N	0	N	N
33	20240726	090222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	100	2	0.47	67865400	3148	1.65	21600	21650	21400	27750	14950	21350	21558.26	7.42	-337	21883	21616	21333	21066	20783	21625	21075	1047	6400	1000	16650	50	1	104717922	22462	126.92	0.54	12	0.00	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	0.28	N	007070	1000	1047 억	7768016	N	N	0	N	N
34	20240725	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	200	2	0.95	4022814300	187845	156.58	21350	21600	21050	27450	14850	21150	21415.68	7.41	22542	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	50	1	104717922	22357	126.33	0.54	12	0.18	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
35	20240725	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	250	2	1.18	3741068400	174654	145.58	21350	21600	21050	27450	14850	21150	21419.89	7.41	22141	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	50	1	104717922	22410	126.63	0.54	12	0.17	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
36	20240725	140224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	250	2	1.18	3305427700	154303	128.62	21350	21600	21050	27450	14850	21150	21421.67	7.41	19735	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
37	20240725	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	300	2	1.42	2978024750	139002	115.86	21350	21600	21050	27450	14850	21150	21424.33	7.41	19921	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	50	1	104717922	22462	126.92	0.54	12	0.13	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
38	20240725	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	350	2	1.65	2697584300	125936	104.97	21350	21600	21050	27450	14850	21150	21420.28	7.41	19351	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
39	20240725	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	300	2	1.42	2233864250	104355	86.98	21350	21600	21050	27450	14850	21150	21406.40	7.41	17300	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	50	1	104717922	22462	126.92	0.54	12	0.10	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
40	20240725	100223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	350	2	1.65	1415825550	66289	55.26	21350	21600	21050	27450	14850	21150	21358.38	7.41	12613	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	50	1	104717922	22514	127.22	0.55	12	0.06	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
41	20240725	090223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-50	5	-0.24	86821800	4082	3.40	21350	21350	21050	27450	14850	21150	21269.46	7.41	1137	21483	21316	21033	20866	20583	21400	20950	1047	6300	1000	16490	50	1	104717922	22095	124.85	0.54	12	0.00	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	0.28	N	007070	1000	1047 억	7761473	N	N	534	N	N
42	20240724	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	150	2	0.71	2509639300	119773	92.21	20900	21200	20750	27300	14700	21000	20953.27	7.41	1999	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	50	1	104717922	22148	125.15	0.54	12	0.11	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.28	N	007070	1000	1047 억	7761897	N	N	534	N	N
43	20240724	150223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	150	2	0.71	2136080900	102121	78.62	20900	21200	20750	27300	14700	21000	20917.16	7.41	6261	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	50	1	104717922	22148	125.15	0.54	12	0.10	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.28	N	007070	1000	1047 억	7761897	N	N	301	N	N
44	20240724	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	-200	5	-0.95	1558453300	74662	57.48	20900	21100	20750	27300	14700	21000	20873.45	7.41	-4718	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	50	1	104717922	21781	123.08	0.53	12	0.07	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	0.28	N	007070	1000	1047 억	7761897	N	N	301	N	N
45	20240724	130222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-100	5	-0.48	1282915300	61453	47.31	20900	21100	20750	27300	14700	21000	20876.37	7.41	-6369	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	50	1	104717922	21886	123.67	0.53	12	0.06	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	0.28	N	007070	1000	1047 억	7761897	N	N	301	N	N
46	20240724	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-150	5	-0.71	1076820400	51560	39.70	20900	21100	20750	27300	14700	21000	20884.80	7.41	-7627	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	50	1	104717922	21834	123.37	0.53	12	0.05	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	0.28	N	007070	1000	1047 억	7761897	N	N	301	N	N
47	20240724	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-150	5	-0.71	864134300	41367	31.85	20900	21100	20750	27300	14700	21000	20889.46	7.41	-9000	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	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	0.28	N	007070	1000	1047 억	7761897	N	N	301	N	N
48	20240724	100223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-100	5	-0.48	460017350	21998	16.94	20900	21100	20750	27300	14700	21000	20911.78	7.41	-2424	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	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	0.28	N	007070	1000	1047 억	7761897	N	N	301	N	N
49	20240724	090223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-100	5	-0.48	68146950	3266	2.51	20900	21000	20750	27300	14700	21000	20865.57	7.41	-2236	21366	21182	21066	20882	20766	21125	20825	1047	6300	1000	16380	50	1	104717922	21886	123.67	0.53	12	0.00	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	0.28	N	007070	1000	1047 억	7761897	N	N	301	N	N
50	20240723	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-100	5	-0.47	2732133500	129736	98.26	21150	21250	20950	27400	14800	21100	21059.26	7.39	14410	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	21991	124.26	0.53	12	0.12	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	0.28	N	007070	1000	1047 억	7740291	N	N	301	N	N
51	20240723	150226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-100	5	-0.47	2544763000	120817	91.50	21150	21250	20950	27400	14800	21100	21062.95	7.39	16502	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	21991	124.26	0.53	12	0.12	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	0.28	N	007070	1000	1047 억	7740291	N	N	10	N	N
52	20240723	140220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-150	5	-0.71	2259032250	107223	81.20	21150	21250	20950	27400	14800	21100	21068.54	7.39	20639	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	21938	123.96	0.53	12	0.10	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	0.28	N	007070	1000	1047 억	7740291	N	N	10	N	N
53	20240723	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-50	5	-0.24	1932492900	91694	69.44	21150	21250	20950	27400	14800	21100	21075.46	7.39	26051	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	22043	124.56	0.53	12	0.09	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.28	N	007070	1000	1047 억	7740291	N	N	10	N	N
54	20240723	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	0	3	0.00	1615466300	76652	58.05	21150	21250	20950	27400	14800	21100	21075.33	7.39	26583	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	22095	124.85	0.54	12	0.07	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	0.28	N	007070	1000	1047 억	7740291	N	N	10	N	N
55	20240723	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-100	5	-0.47	804276150	38150	28.89	21150	21250	21000	27400	14800	21100	21081.94	7.39	83	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	21991	124.26	0.53	12	0.04	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	0.28	N	007070	1000	1047 억	7740291	N	N	10	N	N
56	20240723	100223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	50	2	0.24	463771650	21980	16.65	21150	21250	21000	27400	14800	21100	21099.71	7.39	-97	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	22148	125.15	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.28	N	007070	1000	1047 억	7740291	N	N	10	N	N
57	20240723	090222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	50	2	0.24	9224950	436	0.33	21150	21200	21150	27400	14800	21100	21158.14	7.39	-237	21566	21332	21116	20882	20666	21225	20775	1047	6300	1000	16450	50	1	104717922	22148	125.15	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.28	N	007070	1000	1047 억	7740291	N	N	10	N	N
58	20240722	160220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-150	5	-0.71	2782549500	131909	131.69	21250	21350	20900	27600	14900	21250	21094.46	7.38	3192	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	22095	124.85	0.54	12	0.13	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	0.28	N	007070	1000	1047 억	7730712	N	N	10	N	N
59	20240722	150223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-50	5	-0.24	2577214700	122193	121.99	21250	21350	20900	27600	14900	21250	21091.34	7.38	3598	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	22200	125.44	0.54	12	0.12	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	0.28	N	007070	1000	1047 억	7730712	N	N	180	N	N
60	20240722	140222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-100	5	-0.47	2224317450	105496	105.32	21250	21350	20900	27600	14900	21250	21084.38	7.38	1657	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	22148	125.15	0.54	12	0.10	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.28	N	007070	1000	1047 억	7730712	N	N	180	N	N
61	20240722	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-200	5	-0.94	1857520850	88111	87.96	21250	21350	20900	27600	14900	21250	21081.60	7.38	-3498	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	22043	124.56	0.53	12	0.08	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.28	N	007070	1000	1047 억	7730712	N	N	180	N	N
62	20240722	120221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-150	5	-0.71	1555552400	73773	73.65	21250	21350	20900	27600	14900	21250	21085.66	7.38	-4824	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	22095	124.85	0.54	12	0.07	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	0.28	N	007070	1000	1047 억	7730712	N	N	180	N	N
63	20240722	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-250	5	-1.18	1282146450	60781	60.68	21250	21350	20900	27600	14900	21250	21094.53	7.38	-5676	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	21991	124.26	0.53	12	0.06	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	0.28	N	007070	1000	1047 억	7730712	N	N	180	N	N
64	20240722	100221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-150	5	-0.71	514891700	24346	24.31	21250	21350	21050	27600	14900	21250	21148.92	7.38	-3669	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	22095	124.85	0.54	12	0.02	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	0.28	N	007070	1000	1047 억	7730712	N	N	180	N	N
65	20240722	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-100	5	-0.47	23408750	1104	1.10	21250	21250	21150	27600	14900	21250	21203.58	7.38	-520	21750	21500	21300	21050	20850	21475	21025	1047	6350	1000	16570	50	1	104717922	22148	125.15	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.28	N	007070	1000	1047 억	7730712	N	N	180	N	N
66	20240719	160219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-300	5	-1.39	2128453150	100052	51.11	21250	21550	21100	28000	15100	21550	21273.48	7.39	-10373	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	50	1	104717922	22253	125.74	0.54	12	0.10	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	7735612	N	N	180	N	N
67	20240719	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-250	5	-1.16	1939594000	91171	46.57	21250	21550	21100	28000	15100	21550	21274.24	7.39	-11610	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	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	0.29	N	007070	1000	1047 억	7735612	N	N	8	N	N
68	20240719	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-300	5	-1.39	1588833600	74703	38.16	21250	21550	21100	28000	15100	21550	21268.67	7.39	-11110	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	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	0.29	N	007070	1000	1047 억	7735612	N	N	8	N	N
69	20240719	130217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-300	5	-1.39	1466053000	68927	35.21	21250	21550	21100	28000	15100	21550	21269.65	7.39	-8852	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	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	0.29	N	007070	1000	1047 억	7735612	N	N	8	N	N
70	20240719	120217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-300	5	-1.39	1240627600	58293	29.78	21250	21550	21100	28000	15100	21550	21282.62	7.39	-8756	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	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	0.29	N	007070	1000	1047 억	7735612	N	N	8	N	N
71	20240719	110219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-300	5	-1.39	788517800	37020	18.91	21250	21550	21100	28000	15100	21550	21299.78	7.39	-3035	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	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	7735612	N	N	8	N	N
72	20240719	100206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-150	5	-0.70	511439400	24023	12.27	21250	21550	21100	28000	15100	21550	21289.57	7.39	-2250	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	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	7735612	N	N	8	N	N
73	20240719	090229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-350	5	-1.62	113527650	5350	2.73	21250	21450	21100	28000	15100	21550	21220.12	7.39	-3798	21916	21732	21416	21232	20916	21825	21325	1047	6450	1000	16800	50	1	104717922	22200	125.44	0.54	12	0.01	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	7735612	N	N	8	N	N
74	20240718	160216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	300	2	1.41	4173237600	194728	117.63	21250	21600	21100	27600	14900	21250	21431.01	7.36	12993	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22567	127.51	0.55	12	0.19	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	0.29	N	007070	1000	1047 억	7702110	N	N	7	N	N
75	20240718	150218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	250	2	1.18	3880025850	181108	109.41	21250	21600	21100	27600	14900	21250	21423.82	7.36	14341	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22514	127.22	0.55	12	0.17	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	0.29	N	007070	1000	1047 억	7702110	N	N	117	N	N
76	20240718	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	250	2	1.18	3299503950	154085	93.08	21250	21600	21100	27600	14900	21250	21413.53	7.36	16864	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22514	127.22	0.55	12	0.15	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	0.29	N	007070	1000	1047 억	7702110	N	N	117	N	N
77	20240718	130217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	200	2	0.94	2630338950	122896	74.24	21250	21600	21100	27600	14900	21250	21402.97	7.36	17409	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22462	126.92	0.54	12	0.12	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	0.29	N	007070	1000	1047 억	7702110	N	N	117	N	N
78	20240718	120217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	300	2	1.41	2176480650	101782	61.49	21250	21600	21100	27600	14900	21250	21383.75	7.36	16024	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22567	127.51	0.55	12	0.10	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	0.29	N	007070	1000	1047 억	7702110	N	N	117	N	N
79	20240718	110217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	200	2	0.94	1241338150	58264	35.20	21250	21450	21100	27600	14900	21250	21305.41	7.36	7415	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22462	126.92	0.54	12	0.06	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	0.29	N	007070	1000	1047 억	7702110	N	N	117	N	N
80	20240718	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	0	3	0.00	717595150	33718	20.37	21250	21450	21100	27600	14900	21250	21282.26	7.36	-352	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22253	125.74	0.54	12	0.03	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	7702110	N	N	117	N	N
81	20240718	090219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	0	3	0.00	132161900	6214	3.75	21250	21400	21200	27600	14900	21250	21268.41	7.36	265	21683	21466	21233	21016	20783	21575	21125	1047	6350	1000	16570	50	1	104717922	22253	125.74	0.54	12	0.01	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	7702110	N	N	117	N	N
82	20240717	160223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	200	2	0.95	3507436650	165152	179.53	21150	21450	21000	27350	14750	21050	21237.61	7.28	44791	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	50	1	104717922	22253	125.74	0.54	12	0.16	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	7623932	N	N	117	N	N
83	20240717	150225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	150	2	0.71	3225387300	151877	165.10	21150	21450	21000	27350	14750	21050	21236.84	7.28	45734	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	50	1	104717922	22200	125.44	0.54	12	0.15	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	7623932	N	N	1	N	N
84	20240717	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	300	2	1.43	2628239550	123780	134.56	21150	21450	21000	27350	14750	21050	21233.15	7.28	36230	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	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	0.29	N	007070	1000	1047 억	7623932	N	N	1	N	N
85	20240717	130225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	200	2	0.95	1954987900	92189	100.22	21150	21450	21000	27350	14750	21050	21206.30	7.28	23953	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	50	1	104717922	22253	125.74	0.54	12	0.09	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	7623932	N	N	1	N	N
86	20240717	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	250	2	1.19	1582707100	74679	81.18	21150	21450	21000	27350	14750	21050	21193.47	7.28	16351	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	50	1	104717922	22305	126.04	0.54	12	0.07	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	7623932	N	N	1	N	N
87	20240717	110224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	150	2	0.71	975715250	46188	50.21	21150	21300	21000	27350	14750	21050	21124.86	7.28	3942	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	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	0.29	N	007070	1000	1047 억	7623932	N	N	1	N	N
88	20240717	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	50	2	0.24	556335150	26338	28.63	21150	21300	21000	27350	14750	21050	21122.91	7.28	1772	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	50	1	104717922	22095	124.85	0.54	12	0.03	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	7623932	N	N	1	N	N
89	20240717	090208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	100	2	0.48	34623500	1637	1.78	21150	21200	21100	27350	14750	21050	21150.58	7.28	306	21550	21300	21100	20850	20650	21200	20750	1047	6300	1000	16410	50	1	104717922	22148	125.15	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.29	N	007070	1000	1047 억	7623932	N	N	1	N	N
90	20240716	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-150	5	-0.71	1902798950	90092	51.47	21150	21350	20900	27550	14850	21200	21120.64	7.28	5225	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	50	1	104717922	22043	124.56	0.53	12	0.09	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.31	N	007070	1000	1047 억	7623466	N	N	1	N	N
91	20240716	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-100	5	-0.47	1697983000	80374	45.92	21150	21350	20900	27550	14850	21200	21126.02	7.28	6355	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	50	1	104717922	22095	124.85	0.54	12	0.08	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	0.31	N	007070	1000	1047 억	7623466	N	N	1117	N	N
92	20240716	140226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-50	5	-0.24	1426304300	67492	38.56	21150	21350	20900	27550	14850	21200	21132.94	7.28	4694	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	50	1	104717922	22148	125.15	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.31	N	007070	1000	1047 억	7623466	N	N	1117	N	N
93	20240716	130226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-100	5	-0.47	1207919750	57143	32.65	21150	21350	20900	27550	14850	21200	21138.54	7.28	3061	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	50	1	104717922	22095	124.85	0.54	12	0.05	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	0.31	N	007070	1000	1047 억	7623466	N	N	1117	N	N
94	20240716	120226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	0	3	0.00	957070350	45276	25.87	21150	21350	20900	27550	14850	21200	21138.58	7.28	2440	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	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	0.31	N	007070	1000	1047 억	7623466	N	N	1117	N	N
95	20240716	110226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	0	3	0.00	683356400	32361	18.49	21150	21350	20900	27550	14850	21200	21116.67	7.28	399	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	50	1	104717922	22200	125.44	0.54	12	0.03	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	0.31	N	007070	1000	1047 억	7623466	N	N	1117	N	N
96	20240716	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-150	5	-0.71	318623300	15045	8.60	21150	21350	21000	27550	14850	21200	21178.02	7.28	-2797	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	50	1	104717922	22043	124.56	0.53	12	0.01	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.31	N	007070	1000	1047 억	7623466	N	N	1117	N	N
97	20240716	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	50	2	0.24	25073400	1185	0.68	21150	21250	21100	27550	14850	21200	21158.99	7.28	355	21800	21500	21350	21050	20900	21425	20975	1047	6350	1000	16530	50	1	104717922	22253	125.74	0.54	12	0.00	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	0.31	N	007070	1000	1047 억	7623466	N	N	1117	N	N
98	20240715	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	150	2	0.71	3726752350	174336	58.53	21600	21650	21200	27350	14750	21050	21376.95	7.29	-21418	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	50	1	104717922	22200	125.44	0.54	12	0.17	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	0.31	N	007070	1000	1047 억	7634242	N	N	1116	N	N
99	20240715	150223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	250	2	1.19	3343701600	156319	52.48	21600	21650	21250	27350	14750	21050	21390.24	7.29	-18547	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	50	1	104717922	22305	126.04	0.54	12	0.15	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	0.31	N	007070	1000	1047 억	7634242	N	N	127	N	N
100	20240715	140223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	250	2	1.19	2692299800	125800	42.23	21600	21650	21250	27350	14750	21050	21401.43	7.29	-18366	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	50	1	104717922	22305	126.04	0.54	12	0.12	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	0.31	N	007070	1000	1047 억	7634242	N	N	127	N	N
101	20240715	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	250	2	1.19	2361989350	110306	37.03	21600	21650	21250	27350	14750	21050	21413.06	7.29	-16839	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	50	1	104717922	22305	126.04	0.54	12	0.11	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	0.31	N	007070	1000	1047 억	7634242	N	N	127	N	N
102	20240715	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	250	2	1.19	2009733700	93786	31.49	21600	21650	21250	27350	14750	21050	21428.93	7.29	-10108	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	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	0.31	N	007070	1000	1047 억	7634242	N	N	127	N	N
103	20240715	110224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	300	2	1.43	1626872350	75904	25.48	21600	21650	21250	27350	14750	21050	21433.29	7.29	-5081	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	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	0.31	N	007070	1000	1047 억	7634242	N	N	127	N	N
104	20240715	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	350	2	1.66	1114683400	51902	17.42	21600	21650	21250	27350	14750	21050	21476.69	7.29	720	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	50	1	104717922	22410	126.63	0.54	12	0.05	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	0.31	N	007070	1000	1047 억	7634242	N	N	127	N	N
105	20240715	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	450	2	2.14	274874750	12772	4.29	21600	21600	21250	27350	14750	21050	21521.67	7.29	-1485	21950	21500	21000	20550	20050	21725	20775	1047	6300	1000	16410	50	1	104717922	22514	127.22	0.55	12	0.01	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	0.31	N	007070	1000	1047 억	7634242	N	N	127	N	N
106	20240712	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	550	2	2.68	6257524100	297457	131.79	20650	21450	20500	26650	14350	20500	21036.73	7.26	32669	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	22043	124.56	0.53	12	0.28	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
107	20240712	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	500	2	2.44	5750951350	273329	121.10	20650	21450	20500	26650	14350	20500	21040.40	7.26	30161	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	21991	124.26	0.53	12	0.26	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	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
108	20240712	140224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	600	2	2.93	5111779050	242915	107.63	20650	21450	20500	26650	14350	20500	21043.49	7.26	32788	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	22095	124.85	0.54	12	0.23	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	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
109	20240712	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	500	2	2.44	4597282500	218425	96.78	20650	21450	20500	26650	14350	20500	21047.42	7.26	41281	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	21991	124.26	0.53	12	0.21	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	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
110	20240712	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	500	2	2.44	4133510800	196333	86.99	20650	21450	20500	26650	14350	20500	21053.57	7.26	50805	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	21991	124.26	0.53	12	0.19	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	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
111	20240712	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	550	2	2.68	3363249150	159679	70.75	20650	21450	20500	26650	14350	20500	21062.56	7.26	60703	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	22043	124.56	0.53	12	0.15	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
112	20240712	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	750	2	3.66	2629956750	124920	55.35	20650	21450	20500	26650	14350	20500	21053.13	7.26	65238	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	22253	125.74	0.54	12	0.12	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	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
113	20240712	090222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	200	2	0.98	258399850	12515	5.54	20650	20850	20500	26650	14350	20500	20647.21	7.26	10474	21133	20816	20533	20216	19933	20675	20075	1047	6150	1000	15990	50	1	104717922	21677	122.49	0.53	12	0.01	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	0.31	N	007070	1000	1047 억	7606648	N	N	77	N	N
114	20240711	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	-150	5	-0.73	4613078650	225335	127.72	20850	20850	20250	26800	14500	20650	20472.08	7.31	-22535	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21467	121.30	0.52	12	0.22	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.31	N	007070	1000	1047 억	7652213	N	N	77	N	N
115	20240711	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	-150	5	-0.73	3179188500	155481	88.13	20850	20850	20250	26800	14500	20650	20447.43	7.31	-46263	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21467	121.30	0.52	12	0.15	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.31	N	007070	1000	1047 억	7652213	N	N	378	N	N
116	20240711	140223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20400	-250	5	-1.21	2455187550	120129	68.09	20850	20850	20250	26800	14500	20650	20437.91	7.31	-44362	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21362	120.71	0.52	12	0.11	169.00	39406.00	25750	20231108	-20.78	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	25750	-20.78	20231108	18350	11.17	20240416	0.31	N	007070	1000	1047 억	7652213	N	N	378	N	N
117	20240711	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20400	-250	5	-1.21	2044499650	99944	56.65	20850	20850	20250	26800	14500	20650	20456.43	7.31	-34042	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21362	120.71	0.52	12	0.10	169.00	39406.00	25750	20231108	-20.78	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	25750	-20.78	20231108	18350	11.17	20240416	0.31	N	007070	1000	1047 억	7652213	N	N	378	N	N
118	20240711	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	-350	5	-1.69	1629397950	79542	45.08	20850	20850	20300	26800	14500	20650	20484.73	7.31	-24339	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21258	120.12	0.52	12	0.08	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.31	N	007070	1000	1047 억	7652213	N	N	378	N	N
119	20240711	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	-200	5	-0.97	1046450100	50913	28.86	20850	20850	20400	26800	14500	20650	20553.67	7.31	-10591	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21415	121.01	0.52	12	0.05	169.00	39406.00	25750	20231108	-20.58	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	25750	-20.58	20231108	18350	11.44	20240416	0.31	N	007070	1000	1047 억	7652213	N	N	378	N	N
120	20240711	100221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	-100	5	-0.48	523278500	25332	14.36	20850	20850	20500	26800	14500	20650	20656.82	7.31	-4086	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21520	121.60	0.52	12	0.02	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.31	N	007070	1000	1047 억	7652213	N	N	378	N	N
121	20240711	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	50	2	0.24	134642100	6495	3.68	20850	20850	20550	26800	14500	20650	20730.24	7.31	-3846	21183	20916	20583	20316	19983	21050	20450	1047	6150	1000	16100	50	1	104717922	21677	122.49	0.53	12	0.01	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	0.31	N	007070	1000	1047 억	7652213	N	N	378	N	N
122	20240710	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	250	2	1.23	3610207350	175483	98.39	20350	20850	20250	26500	14300	20400	20572.98	7.31	-42461	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21624	122.19	0.52	12	0.17	169.00	39406.00	25750	20231108	-19.81	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	25750	-19.81	20231108	18350	12.53	20240416	0.30	N	007070	1000	1047 억	7654961	N	N	378	N	N
123	20240710	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	400	2	1.96	2866715250	139697	78.33	20350	20850	20250	26500	14300	20400	20521.04	7.31	-27047	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21781	123.08	0.53	12	0.13	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	7654961	N	N	368	N	N
124	20240710	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	150	2	0.74	1806048100	88372	49.55	20350	20650	20250	26500	14300	20400	20436.93	7.31	-13540	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21520	121.60	0.52	12	0.08	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.30	N	007070	1000	1047 억	7654961	N	N	368	N	N
125	20240710	130222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	150	2	0.74	1443250400	70721	39.65	20350	20600	20250	26500	14300	20400	20407.68	7.31	-8699	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21520	121.60	0.52	12	0.07	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.30	N	007070	1000	1047 억	7654961	N	N	368	N	N
126	20240710	120221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	150	2	0.74	1214204400	59552	33.39	20350	20600	20250	26500	14300	20400	20388.96	7.31	-8662	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21520	121.60	0.52	12	0.06	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.30	N	007070	1000	1047 억	7654961	N	N	368	N	N
127	20240710	110223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20400	0	3	0.00	565869900	27865	15.62	20350	20400	20250	26500	14300	20400	20307.20	7.31	-8864	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21362	120.71	0.52	12	0.03	169.00	39406.00	25750	20231108	-20.78	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	25750	-20.78	20231108	18350	11.17	20240416	0.30	N	007070	1000	1047 억	7654961	N	N	368	N	N
128	20240710	100221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	-100	5	-0.49	469619900	23134	12.97	20350	20400	20250	26500	14300	20400	20299.54	7.31	-8598	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21258	120.12	0.52	12	0.02	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7654961	N	N	368	N	N
129	20240710	090222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	-50	5	-0.25	38462850	1890	1.06	20350	20400	20300	26500	14300	20400	20347.84	7.31	-1096	20900	20650	20400	20150	19900	20775	20275	1047	6100	1000	15910	50	1	104717922	21310	120.41	0.52	12	0.00	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.30	N	007070	1000	1047 억	7654961	N	N	368	N	N
130	20240709	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20400	250	2	1.24	3624338700	177569	242.59	20150	20650	20150	26150	14150	20150	20410.88	7.25	50374	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21362	120.71	0.52	12	0.17	169.00	39406.00	25750	20231108	-20.78	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	25750	-20.78	20231108	18350	11.17	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	368	N	N
131	20240709	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20400	250	2	1.24	3385467600	165874	226.61	20150	20650	20150	26150	14150	20150	20409.87	7.25	50513	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21362	120.71	0.52	12	0.16	169.00	39406.00	25750	20231108	-20.78	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	25750	-20.78	20231108	18350	11.17	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	60	N	N
132	20240709	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	200	2	0.99	2699921600	132196	180.60	20150	20650	20150	26150	14150	20150	20423.63	7.25	34106	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21310	120.41	0.52	12	0.13	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	60	N	N
133	20240709	130222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	350	2	1.74	2302801600	112781	154.08	20150	20650	20150	26150	14150	20150	20418.35	7.25	28380	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21467	121.30	0.52	12	0.11	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	60	N	N
134	20240709	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	300	2	1.49	1877332850	91964	125.64	20150	20650	20150	26150	14150	20150	20413.78	7.25	17758	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21415	121.01	0.52	12	0.09	169.00	39406.00	25750	20231108	-20.58	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	25750	-20.58	20231108	18350	11.44	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	60	N	N
135	20240709	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	300	2	1.49	1453587750	71207	97.28	20150	20650	20150	26150	14150	20150	20413.55	7.25	11737	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21415	121.01	0.52	12	0.07	169.00	39406.00	25750	20231108	-20.58	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	25750	-20.58	20231108	18350	11.44	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	60	N	N
136	20240709	100221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	350	2	1.74	1000371550	49092	67.07	20150	20650	20150	26150	14150	20150	20377.49	7.25	15435	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21467	121.30	0.52	12	0.05	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	60	N	N
137	20240709	090222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	150	2	0.74	262602050	13027	17.80	20150	20350	20150	26150	14150	20150	20158.29	7.25	6144	20350	20250	20150	20050	19950	20250	20050	1047	6000	1000	15710	50	1	104717922	21258	120.12	0.52	12	0.01	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.31	N	007070	1000	1047 억	7594161	N	N	60	N	N
138	20240708	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-50	5	-0.25	1458896800	72392	43.91	20150	20250	20050	26250	14150	20200	20152.76	7.25	-835	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	21101	119.23	0.51	12	0.07	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	60	N	N
139	20240708	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	0	3	0.00	1210366100	60067	36.44	20150	20250	20050	26250	14150	20200	20150.27	7.25	203	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	21153	119.53	0.51	12	0.06	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	471	N	N
140	20240708	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-50	5	-0.25	1045537900	51912	31.49	20150	20250	20050	26250	14150	20200	20140.58	7.25	1523	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	21101	119.23	0.51	12	0.05	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	471	N	N
141	20240708	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	0	3	0.00	796968750	39602	24.02	20150	20200	20050	26250	14150	20200	20124.46	7.25	2281	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	21153	119.53	0.51	12	0.04	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	471	N	N
142	20240708	120221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-50	5	-0.25	702205750	34904	21.17	20150	20200	20050	26250	14150	20200	20118.20	7.25	3050	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	21101	119.23	0.51	12	0.03	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	471	N	N
143	20240708	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-50	5	-0.25	630064600	31325	19.00	20150	20200	20050	26250	14150	20200	20113.79	7.25	3749	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	21101	119.23	0.51	12	0.03	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	471	N	N
144	20240708	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-50	5	-0.25	454985400	22626	13.72	20150	20200	20050	26250	14150	20200	20108.96	7.25	3490	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	21101	119.23	0.51	12	0.02	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	471	N	N
145	20240708	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20050	-150	5	-0.74	90399900	4495	2.73	20150	20200	20050	26250	14150	20200	20111.21	7.25	-1258	20566	20382	20266	20082	19966	20325	20025	1047	6050	1000	15750	50	1	104717922	20996	118.64	0.51	12	0.00	169.00	39406.00	25750	20231108	-22.14	18350	20240416	9.26	23900	-16.11	20240108	18350	9.26	20240416	25750	-22.14	20231108	18350	9.26	20240416	0.30	N	007070	1000	1047 억	7587179	N	N	471	N	N
146	20240705	160220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	-100	5	-0.49	3308017400	163333	145.62	20350	20450	20150	26350	14250	20300	20253.21	7.29	-27858	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21153	119.53	0.51	12	0.16	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	471	N	N
147	20240705	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	-100	5	-0.49	3022564500	149208	133.03	20350	20450	20150	26350	14250	20300	20257.39	7.29	-24609	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21153	119.53	0.51	12	0.14	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	1	N	N
148	20240705	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20250	-50	5	-0.25	2444400650	120580	107.51	20350	20450	20150	26350	14250	20300	20272.02	7.29	-15298	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21205	119.82	0.51	12	0.12	169.00	39406.00	25750	20231108	-21.36	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	25750	-21.36	20231108	18350	10.35	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	1	N	N
149	20240705	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	0	3	0.00	1568369650	77270	68.89	20350	20450	20200	26350	14250	20300	20297.26	7.29	-13933	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21258	120.12	0.52	12	0.07	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	1	N	N
150	20240705	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	50	2	0.25	1193246950	58785	52.41	20350	20450	20200	26350	14250	20300	20298.49	7.29	-7877	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21310	120.41	0.52	12	0.06	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	1	N	N
151	20240705	110219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20250	-50	5	-0.25	726142100	35811	31.93	20350	20400	20200	26350	14250	20300	20277.07	7.29	-11576	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21205	119.82	0.51	12	0.03	169.00	39406.00	25750	20231108	-21.36	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	25750	-21.36	20231108	18350	10.35	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	1	N	N
152	20240705	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	0	3	0.00	353255050	17412	15.52	20350	20400	20200	26350	14250	20300	20288.02	7.29	-6595	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21258	120.12	0.52	12	0.02	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	1	N	N
153	20240705	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	0	3	0.00	22769700	1119	1.00	20350	20400	20250	26350	14250	20300	20348.47	7.29	-342	20533	20416	20233	20116	19933	20475	20175	1047	6050	1000	15830	50	1	104717922	21258	120.12	0.52	12	0.00	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7632202	N	N	1	N	N
154	20240704	160219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	150	2	0.74	2255443250	111636	60.22	20150	20350	20050	26150	14150	20150	20203.55	7.34	-36777	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21258	120.12	0.52	12	0.11	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	1	N	N
155	20240704	150220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	0	3	0.00	1909636350	94539	51.00	20150	20350	20050	26150	14150	20150	20199.46	7.34	-36829	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21101	119.23	0.51	12	0.09	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	394	N	N
156	20240704	140219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	50	2	0.25	1475919950	73029	39.40	20150	20350	20050	26150	14150	20150	20210.05	7.34	-33403	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21153	119.53	0.51	12	0.07	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	394	N	N
157	20240704	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	50	2	0.25	1188284500	58780	31.71	20150	20350	20050	26150	14150	20150	20215.80	7.34	-25404	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21153	119.53	0.51	12	0.06	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	394	N	N
158	20240704	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	0	3	0.00	983570900	48634	26.24	20150	20350	20050	26150	14150	20150	20223.94	7.34	-20202	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21101	119.23	0.51	12	0.05	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	394	N	N
159	20240704	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	0	3	0.00	704650200	34814	18.78	20150	20350	20050	26150	14150	20150	20240.43	7.34	-12823	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21101	119.23	0.51	12	0.03	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	394	N	N
160	20240704	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	150	2	0.74	352788200	17404	9.39	20150	20350	20050	26150	14150	20150	20270.52	7.34	-3380	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21258	120.12	0.52	12	0.02	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	394	N	N
161	20240704	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	50	2	0.25	41793400	2071	1.12	20150	20300	20150	26150	14150	20150	20180.30	7.34	-719	20683	20416	20233	19966	19783	20325	19875	1047	6000	1000	15710	50	1	104717922	21153	119.53	0.51	12	0.00	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7682695	N	N	394	N	N
162	20240703	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-150	5	-0.74	3746056400	185113	161.94	20500	20500	20050	26350	14250	20300	20236.61	7.31	-13751	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21101	119.23	0.51	12	0.18	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	394	N	N
163	20240703	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-150	5	-0.74	3085930750	152328	133.26	20500	20500	20100	26350	14250	20300	20258.46	7.31	-18295	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21101	119.23	0.51	12	0.15	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	1509	N	N
164	20240703	140219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	-100	5	-0.49	2092813400	103106	90.20	20500	20500	20150	26350	14250	20300	20297.69	7.31	-21059	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21153	119.53	0.51	12	0.10	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	1509	N	N
165	20240703	130219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20250	-50	5	-0.25	1677128900	82523	72.19	20500	20500	20200	26350	14250	20300	20323.17	7.31	-23465	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21205	119.82	0.51	12	0.08	169.00	39406.00	25750	20231108	-21.36	18350	20240416	10.35	23900	-15.27	20240108	18350	10.35	20240416	25750	-21.36	20231108	18350	10.35	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	1509	N	N
166	20240703	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	0	3	0.00	1442829700	70963	62.08	20500	20500	20200	26350	14250	20300	20332.14	7.31	-23915	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21258	120.12	0.52	12	0.07	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	1509	N	N
167	20240703	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	50	2	0.25	1156837600	56851	49.73	20500	20500	20200	26350	14250	20300	20348.59	7.31	-26899	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21310	120.41	0.52	12	0.05	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	1509	N	N
168	20240703	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20400	100	2	0.49	763892700	37473	32.78	20500	20500	20250	26350	14250	20300	20385.15	7.31	-20867	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21362	120.71	0.52	12	0.04	169.00	39406.00	25750	20231108	-20.78	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	25750	-20.78	20231108	18350	11.17	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	1509	N	N
169	20240703	090219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	150	2	0.74	15059750	737	0.64	20500	20500	20350	26350	14250	20300	20433.85	7.31	-371	20700	20500	20350	20150	20000	20425	20075	1047	6050	1000	15830	50	1	104717922	21415	121.01	0.52	12	0.00	169.00	39406.00	25750	20231108	-20.58	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	25750	-20.58	20231108	18350	11.44	20240416	0.30	N	007070	1000	1047 억	7658912	N	N	1509	N	N
170	20240702	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	-400	5	-1.93	2314193600	113627	89.46	20450	20550	20200	26900	14500	20700	20366.80	7.33	-18377	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21258	120.12	0.52	12	0.11	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	1509	N	N
171	20240702	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	-350	5	-1.69	2000746900	98192	77.31	20450	20550	20200	26900	14500	20700	20375.86	7.33	-11829	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21310	120.41	0.52	12	0.09	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	10	N	N
172	20240702	140218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	-350	5	-1.69	1695719400	83201	65.50	20450	20550	20200	26900	14500	20700	20381.00	7.33	-9081	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21310	120.41	0.52	12	0.08	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	10	N	N
173	20240702	130219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	-200	5	-0.97	1513399250	74264	58.47	20450	20550	20200	26900	14500	20700	20378.64	7.33	-6099	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21467	121.30	0.52	12	0.07	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	10	N	N
174	20240702	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	-250	5	-1.21	1312684150	64459	50.75	20450	20550	20200	26900	14500	20700	20364.64	7.33	-3177	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21415	121.01	0.52	12	0.06	169.00	39406.00	25750	20231108	-20.58	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	25750	-20.58	20231108	18350	11.44	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	10	N	N
175	20240702	110218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	-350	5	-1.69	999509550	49136	38.68	20450	20500	20200	26900	14500	20700	20341.70	7.33	-8538	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21310	120.41	0.52	12	0.05	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	10	N	N
176	20240702	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	-350	5	-1.69	711519200	34986	27.54	20450	20500	20200	26900	14500	20700	20337.25	7.33	-8309	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21310	120.41	0.52	12	0.03	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	10	N	N
177	20240702	090219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20400	-300	5	-1.45	138528500	6792	5.35	20450	20450	20300	26900	14500	20700	20395.83	7.33	-5019	21100	20900	20650	20450	20200	20775	20325	1047	6200	1000	16140	50	1	104717922	21362	120.71	0.52	12	0.01	169.00	39406.00	25750	20231108	-20.78	18350	20240416	11.17	23900	-14.64	20240108	18350	11.17	20240416	25750	-20.78	20231108	18350	11.17	20240416	0.30	N	007070	1000	1047 억	7676072	N	N	10	N	N
178	20240701	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-150	5	-0.72	2598554150	126452	99.48	20750	20850	20400	27100	14600	20850	20549.61	7.34	-3603	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21677	122.49	0.53	12	0.12	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	7681266	N	N	10	N	N
179	20240701	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	-200	5	-0.96	2334083300	113667	89.42	20750	20850	20400	27100	14600	20850	20534.40	7.34	-346	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21624	122.19	0.52	12	0.11	169.00	39406.00	25750	20231108	-19.81	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	25750	-19.81	20231108	18350	12.53	20240416	0.29	N	007070	1000	1047 억	7681266	N	N	34	N	N
180	20240701	140218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	-200	5	-0.96	2182599650	106331	83.65	20750	20850	20400	27100	14600	20850	20526.47	7.34	7	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21624	122.19	0.52	12	0.10	169.00	39406.00	25750	20231108	-19.81	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	25750	-19.81	20231108	18350	12.53	20240416	0.29	N	007070	1000	1047 억	7681266	N	N	34	N	N
181	20240701	130219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	-350	5	-1.68	1731214850	84361	66.37	20750	20850	20400	27100	14600	20850	20521.51	7.34	-1986	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21467	121.30	0.52	12	0.08	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.29	N	007070	1000	1047 억	7681266	N	N	34	N	N
182	20240701	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	-300	5	-1.44	1368399200	66649	52.43	20750	20850	20400	27100	14600	20850	20531.43	7.34	-5261	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21520	121.60	0.52	12	0.06	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.29	N	007070	1000	1047 억	7681266	N	N	34	N	N
183	20240701	110218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	-350	5	-1.68	1131388200	55094	43.34	20750	20850	20400	27100	14600	20850	20535.60	7.34	-7572	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21467	121.30	0.52	12	0.05	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.29	N	007070	1000	1047 억	7681266	N	N	34	N	N
184	20240701	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	-250	5	-1.20	381097550	18470	14.53	20750	20850	20500	27100	14600	20850	20633.33	7.34	-8673	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21572	121.89	0.52	12	0.02	169.00	39406.00	25750	20231108	-20.00	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	25750	-20.00	20231108	18350	12.26	20240416	0.29	N	007070	1000	1047 억	7681266	N	N	34	N	N
185	20240701	090218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	-250	5	-1.20	83547850	4049	3.19	20750	20750	20500	27100	14600	20850	20634.19	7.34	-3829	21283	21066	20883	20666	20483	20975	20575	1047	6250	1000	16260	50	1	104717922	21572	121.89	0.52	12	0.00	169.00	39406.00	25750	20231108	-20.00	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	25750	-20.00	20231108	18350	12.26	20240416	0.29	N	007070	1000	1047 억	7681266	N	N	34	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History