KissMeData/007070/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 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	20240830	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	50	2	0.23	4135288200	188402	142.38	22150	22150	21750	28600	15400	22000	21949.25	7.57	0	61051	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	50	1	104717922	23090	130.47	0.56	12	0.18	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	0.21	N	007070	1000	1047 억	7929678	N	N	130	N	N
3	20240830	150223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	-50	5	-0.23	2665408800	121680	91.96	22150	22150	21750	28600	15400	22000	21905.07	7.57	0	36528	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	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	0.21	N	007070	1000	1047 억	7929678	N	N	50	N	N
4	20240830	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-100	5	-0.45	1633119850	74638	56.41	22150	22150	21750	28600	15400	22000	21880.54	7.57	0	4611	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	50	1	104717922	22933	129.59	0.56	12	0.07	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	0.21	N	007070	1000	1047 억	7929678	N	N	50	N	N
5	20240830	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-150	5	-0.68	1157465000	52894	39.97	22150	22150	21750	28600	15400	22000	21882.73	7.57	0	798	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	50	1	104717922	22881	129.29	0.55	12	0.05	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	0.21	N	007070	1000	1047 억	7929678	N	N	50	N	N
6	20240830	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-150	5	-0.68	848627800	38759	29.29	22150	22150	21750	28600	15400	22000	21894.99	7.57	0	1782	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	50	1	104717922	22881	129.29	0.55	12	0.04	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	0.21	N	007070	1000	1047 억	7929678	N	N	50	N	N
7	20240830	110224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-150	5	-0.68	496769550	22659	17.12	22150	22150	21850	28600	15400	22000	21923.72	7.57	0	636	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	50	1	104717922	22881	129.29	0.55	12	0.02	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	0.21	N	007070	1000	1047 억	7929678	N	N	50	N	N
8	20240830	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-150	5	-0.68	327090850	14913	11.27	22150	22150	21850	28600	15400	22000	21933.27	7.57	0	-727	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	50	1	104717922	22881	129.29	0.55	12	0.01	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	0.21	N	007070	1000	1047 억	7929678	N	N	50	N	N
9	20240830	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	0	3	0.00	58662450	2663	2.01	22150	22150	21900	28600	15400	22000	22028.71	7.57	0	-458	22333	22166	21833	21666	21333	22250	21750	1047	6600	1000	17160	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	0.21	N	007070	1000	1047 억	7929678	N	N	50	N	N
10	20240829	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	250	2	1.15	2877688700	131676	89.75	21900	22000	21500	28250	15250	21750	21854.28	7.57	0	2178	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	50	1	104717922	23038	130.18	0.56	12	0.13	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	0.25	N	007070	1000	1047 억	7922491	N	N	50	N	N
11	20240829	150226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	150	2	0.69	2427202550	111174	75.78	21900	22000	21500	28250	15250	21750	21832.50	7.57	0	5652	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	50	1	104717922	22933	129.59	0.56	12	0.11	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	0.25	N	007070	1000	1047 억	7922491	N	N	29	N	N
12	20240829	140227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	150	2	0.69	1797680400	82449	56.20	21900	22000	21500	28250	15250	21750	21803.58	7.57	0	6677	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	50	1	104717922	22933	129.59	0.56	12	0.08	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	0.25	N	007070	1000	1047 억	7922491	N	N	29	N	N
13	20240829	130227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	150	2	0.69	1519589300	69722	47.52	21900	22000	21500	28250	15250	21750	21795.01	7.57	0	6012	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	50	1	104717922	22933	129.59	0.56	12	0.07	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	0.25	N	007070	1000	1047 억	7922491	N	N	29	N	N
14	20240829	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	200	2	0.92	1228646650	56446	38.47	21900	22000	21500	28250	15250	21750	21766.78	7.57	0	5595	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	50	1	104717922	22986	129.88	0.56	12	0.05	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	0.25	N	007070	1000	1047 억	7922491	N	N	29	N	N
15	20240829	110228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	150	2	0.69	948411900	43666	29.76	21900	21950	21500	28250	15250	21750	21719.65	7.57	0	4765	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	50	1	104717922	22933	129.59	0.56	12	0.04	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	0.25	N	007070	1000	1047 억	7922491	N	N	29	N	N
16	20240829	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	0	3	0.00	519904050	23985	16.35	21900	21900	21500	28250	15250	21750	21676.06	7.57	0	3755	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	50	1	104717922	22776	128.70	0.55	12	0.02	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.25	N	007070	1000	1047 억	7922491	N	N	29	N	N
17	20240829	090226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-50	5	-0.23	50845150	2327	1.59	21900	21900	21650	28250	15250	21750	21852.28	7.57	0	334	22350	22050	21850	21550	21350	21950	21450	1047	6500	1000	16960	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	0.25	N	007070	1000	1047 억	7922491	N	N	29	N	N
18	20240828	160220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-200	5	-0.91	3200088550	146381	45.72	21850	22150	21650	28500	15400	21950	21861.77	7.57	0	4181	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22776	128.70	0.55	12	0.14	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.25	N	007070	1000	1047 억	7922965	N	N	29	N	N
19	20240828	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-250	5	-1.14	2995176350	136953	42.78	21850	22150	21650	28500	15400	21950	21870.10	7.57	0	5306	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22724	128.40	0.55	12	0.13	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	0.25	N	007070	1000	1047 억	7922965	N	N	45	N	N
20	20240828	140222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-150	5	-0.68	2235473900	102000	31.86	21850	22150	21750	28500	15400	21950	21916.41	7.57	0	7120	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22829	128.99	0.55	12	0.10	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	0.25	N	007070	1000	1047 억	7922965	N	N	45	N	N
21	20240828	130222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-50	5	-0.23	1776466800	80998	25.30	21850	22150	21750	28500	15400	21950	21932.23	7.57	0	9488	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22933	129.59	0.56	12	0.08	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	0.25	N	007070	1000	1047 억	7922965	N	N	45	N	N
22	20240828	120222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-50	5	-0.23	1415631900	64527	20.16	21850	22150	21750	28500	15400	21950	21938.60	7.57	0	9783	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22933	129.59	0.56	12	0.06	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	0.25	N	007070	1000	1047 억	7922965	N	N	45	N	N
23	20240828	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	0	3	0.00	1106280900	50430	15.75	21850	22150	21750	28500	15400	21950	21936.96	7.57	0	7519	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22986	129.88	0.56	12	0.05	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	0.25	N	007070	1000	1047 억	7922965	N	N	45	N	N
24	20240828	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	0	3	0.00	718877200	32761	10.23	21850	22150	21750	28500	15400	21950	21943.08	7.57	0	3727	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22986	129.88	0.56	12	0.03	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	0.25	N	007070	1000	1047 억	7922965	N	N	45	N	N
25	20240828	090226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	0	3	0.00	79108600	3620	1.13	21850	21950	21750	28500	15400	21950	21853.20	7.57	0	-2016	22716	22332	21716	21332	20716	22525	21525	1047	6550	1000	17120	50	1	104717922	22986	129.88	0.56	12	0.00	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	0.25	N	007070	1000	1047 억	7922965	N	N	45	N	N
26	20240827	160223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	850	2	4.03	6920217700	318774	299.50	21250	22100	21100	27400	14800	21100	21708.79	7.45	0	114463	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	50	1	104717922	22986	129.88	0.56	12	0.30	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	0.26	N	007070	1000	1047 억	7803822	N	N	45	N	N
27	20240827	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	800	2	3.79	6480142400	298706	280.65	21250	22100	21100	27400	14800	21100	21694.05	7.45	0	115045	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	50	1	104717922	22933	129.59	0.56	12	0.29	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	0.26	N	007070	1000	1047 억	7803822	N	N	38	N	N
28	20240827	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	950	2	4.50	5274943950	243774	229.04	21250	22100	21100	27400	14800	21100	21638.67	7.45	0	114849	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	50	1	104717922	23090	130.47	0.56	12	0.23	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	0.26	N	007070	1000	1047 억	7803822	N	N	38	N	N
29	20240827	130222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	550	2	2.61	3383228500	157251	147.75	21250	21750	21100	27400	14800	21100	21514.83	7.45	0	65544	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	50	1	104717922	22671	128.11	0.55	12	0.15	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	0.26	N	007070	1000	1047 억	7803822	N	N	38	N	N
30	20240827	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	550	2	2.61	3006353800	139848	131.39	21250	21750	21100	27400	14800	21100	21497.30	7.45	0	61352	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	50	1	104717922	22671	128.11	0.55	12	0.13	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	0.26	N	007070	1000	1047 억	7803822	N	N	38	N	N
31	20240827	110224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	500	2	2.37	2492937050	116037	109.02	21250	21750	21100	27400	14800	21100	21483.98	7.45	0	53972	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	50	1	104717922	22619	127.81	0.55	12	0.11	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	0.26	N	007070	1000	1047 억	7803822	N	N	38	N	N
32	20240827	100222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	300	2	1.42	1085766150	50764	47.70	21250	21550	21100	27400	14800	21100	21388.51	7.45	0	27235	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	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	0.26	N	007070	1000	1047 억	7803822	N	N	38	N	N
33	20240827	090222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	350	2	1.66	151076550	7090	6.66	21250	21450	21100	27400	14800	21100	21308.40	7.45	0	4751	21333	21216	21033	20916	20733	21250	20950	1047	6300	1000	16450	50	1	104717922	22462	126.92	0.54	12	0.01	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	0.26	N	007070	1000	1047 억	7803822	N	N	38	N	N
34	20240826	160220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	0	3	0.00	2231461050	106152	90.07	21100	21150	20850	27400	14800	21100	21021.22	7.43	0	18611	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	22095	124.85	0.54	12	0.10	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	0.26	N	007070	1000	1047 억	7783190	N	N	38	N	N
35	20240826	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	0	3	0.00	2020702050	96163	81.60	21100	21150	20850	27400	14800	21100	21013.30	7.43	0	16184	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	22095	124.85	0.54	12	0.09	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	0.26	N	007070	1000	1047 억	7783190	N	N	1416	N	N
36	20240826	140222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-50	5	-0.24	1511720000	72016	61.11	21100	21150	20850	27400	14800	21100	20991.45	7.43	0	8885	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	22043	124.56	0.53	12	0.07	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	0.26	N	007070	1000	1047 억	7783190	N	N	1416	N	N
37	20240826	130222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-150	5	-0.71	1073806700	51207	43.45	21100	21150	20850	27400	14800	21100	20969.92	7.43	0	4330	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	21938	123.96	0.53	12	0.05	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	0.26	N	007070	1000	1047 억	7783190	N	N	1416	N	N
38	20240826	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-200	5	-0.95	776953550	37044	31.43	21100	21150	20850	27400	14800	21100	20973.80	7.43	0	2873	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	21886	123.67	0.53	12	0.04	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	0.26	N	007070	1000	1047 억	7783190	N	N	1416	N	N
39	20240826	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-150	5	-0.71	510013700	24277	20.60	21100	21150	20900	27400	14800	21100	21008.10	7.43	0	1642	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	21938	123.96	0.53	12	0.02	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	0.26	N	007070	1000	1047 억	7783190	N	N	1416	N	N
40	20240826	100222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-100	5	-0.47	295055900	14028	11.90	21100	21150	20950	27400	14800	21100	21033.35	7.43	0	1125	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	21991	124.26	0.53	12	0.01	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	0.26	N	007070	1000	1047 억	7783190	N	N	1416	N	N
41	20240826	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-50	5	-0.24	21684100	1029	0.87	21100	21100	21000	27400	14800	21100	21072.98	7.43	0	-841	21533	21316	20983	20766	20433	21425	20875	1047	6300	1000	16450	50	1	104717922	22043	124.56	0.53	12	0.00	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	0.26	N	007070	1000	1047 억	7783190	N	N	1416	N	N
42	20240823	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	200	2	0.96	2469699750	117621	150.47	20700	21200	20650	27150	14650	20900	20996.93	7.41	0	39183	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	50	1	104717922	22095	124.85	0.54	12	0.11	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	7757005	N	N	1415	N	N
43	20240823	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	200	2	0.96	2134120050	101719	130.12	20700	21200	20650	27150	14650	20900	20980.54	7.41	0	37027	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	50	1	104717922	22095	124.85	0.54	12	0.10	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	7757005	N	N	231	N	N
44	20240823	140222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	250	2	1.20	1731020000	82674	105.76	20700	21200	20650	27150	14650	20900	20937.90	7.41	0	30690	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	50	1	104717922	22148	125.15	0.54	12	0.08	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	7757005	N	N	231	N	N
45	20240823	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	150	2	0.72	1335559650	63946	81.80	20700	21100	20650	27150	14650	20900	20885.74	7.41	0	21827	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	50	1	104717922	22043	124.56	0.53	12	0.06	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	7757005	N	N	231	N	N
46	20240823	120221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	150	2	0.72	1157523750	55485	70.98	20700	21050	20650	27150	14650	20900	20861.92	7.41	0	17020	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	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	7757005	N	N	231	N	N
47	20240823	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	50	2	0.24	850297300	40848	52.25	20700	21000	20650	27150	14650	20900	20816.13	7.41	0	7425	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	50	1	104717922	21938	123.96	0.53	12	0.04	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	7757005	N	N	231	N	N
48	20240823	100221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-50	5	-0.24	597813450	28774	36.81	20700	20950	20650	27150	14650	20900	20776.17	7.41	0	1905	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	50	1	104717922	21834	123.37	0.53	12	0.03	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	0.27	N	007070	1000	1047 억	7757005	N	N	231	N	N
49	20240823	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-50	5	-0.24	14441250	697	0.89	20700	20900	20700	27150	14650	20900	20719.15	7.41	0	398	21100	21000	20850	20750	20600	20925	20675	1047	6250	1000	16300	50	1	104717922	21834	123.37	0.53	12	0.00	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	0.27	N	007070	1000	1047 억	7757005	N	N	231	N	N
50	20240822	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	0	3	0.00	1620265800	77847	42.20	20950	20950	20700	27150	14650	20900	20813.46	7.41	0	-1726	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	50	1	104717922	21886	123.67	0.53	12	0.07	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	0.26	N	007070	1000	1047 억	7758884	N	N	231	N	N
51	20240822	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-50	5	-0.24	1444267450	69413	37.63	20950	20950	20700	27150	14650	20900	20806.87	7.41	0	-2279	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	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	0.26	N	007070	1000	1047 억	7758884	N	N	1	N	N
52	20240822	140223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-50	5	-0.24	1184441400	56930	30.86	20950	20950	20700	27150	14650	20900	20805.22	7.41	0	-1706	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	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	0.26	N	007070	1000	1047 억	7758884	N	N	1	N	N
53	20240822	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	-100	5	-0.48	922297350	44340	24.03	20950	20950	20700	27150	14650	20900	20800.57	7.41	0	-548	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	50	1	104717922	21781	123.08	0.53	12	0.04	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	0.26	N	007070	1000	1047 억	7758884	N	N	1	N	N
54	20240822	120222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-50	5	-0.24	717778650	34519	18.71	20950	20950	20700	27150	14650	20900	20793.73	7.41	0	-1237	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	50	1	104717922	21834	123.37	0.53	12	0.03	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	0.26	N	007070	1000	1047 억	7758884	N	N	1	N	N
55	20240822	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-50	5	-0.24	543831000	26169	14.18	20950	20950	20700	27150	14650	20900	20781.50	7.41	0	-1287	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	50	1	104717922	21834	123.37	0.53	12	0.02	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	0.26	N	007070	1000	1047 억	7758884	N	N	1	N	N
56	20240822	100222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-150	5	-0.72	303565700	14602	7.92	20950	20950	20700	27150	14650	20900	20789.32	7.41	0	-1943	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	50	1	104717922	21729	122.78	0.53	12	0.01	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	0.26	N	007070	1000	1047 억	7758884	N	N	1	N	N
57	20240822	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	-100	5	-0.48	34977200	1674	0.91	20950	20950	20800	27150	14650	20900	20894.38	7.41	0	-678	21100	21000	20800	20700	20500	21050	20750	1047	6250	1000	16300	50	1	104717922	21781	123.08	0.53	12	0.00	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	0.26	N	007070	1000	1047 억	7758884	N	N	1	N	N
58	20240821	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	300	2	1.46	3815563750	184087	94.40	20700	20900	20600	26750	14450	20600	20726.89	7.37	0	35307	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21886	123.67	0.53	12	0.18	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	0.26	N	007070	1000	1047 억	7720505	N	N	1	N	N
59	20240821	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	250	2	1.21	3619582700	174691	89.58	20700	20900	20600	26750	14450	20600	20719.92	7.37	0	33150	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21834	123.37	0.53	12	0.17	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	0.26	N	007070	1000	1047 억	7720505	N	N	3802	N	N
60	20240821	140218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	200	2	0.97	3194561750	154291	79.12	20700	20900	20600	26750	14450	20600	20704.78	7.37	0	29565	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21781	123.08	0.53	12	0.15	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	0.26	N	007070	1000	1047 억	7720505	N	N	3802	N	N
61	20240821	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	100	2	0.49	2781542550	134389	68.92	20700	20900	20600	26750	14450	20600	20697.70	7.37	0	27116	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	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	0.26	N	007070	1000	1047 억	7720505	N	N	3802	N	N
62	20240821	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	50	2	0.24	1947342950	94133	48.27	20700	20900	20600	26750	14450	20600	20687.14	7.37	0	12481	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21624	122.19	0.52	12	0.09	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	0.26	N	007070	1000	1047 억	7720505	N	N	3802	N	N
63	20240821	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	100	2	0.49	846540650	40790	20.92	20700	20900	20600	26750	14450	20600	20753.63	7.37	0	8693	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21677	122.49	0.53	12	0.04	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	0.26	N	007070	1000	1047 억	7720505	N	N	3802	N	N
64	20240821	100222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	50	2	0.24	329627700	15895	8.15	20700	20850	20600	26750	14450	20600	20737.82	7.37	0	2642	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21624	122.19	0.52	12	0.02	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	0.26	N	007070	1000	1047 억	7720505	N	N	3802	N	N
65	20240821	090219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	50	2	0.24	23122000	1118	0.57	20700	20700	20600	26750	14450	20600	20681.57	7.37	0	643	21400	21000	20800	20400	20200	20900	20300	1047	6150	1000	16060	50	1	104717922	21624	122.19	0.52	12	0.00	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	0.26	N	007070	1000	1047 억	7720505	N	N	3802	N	N
66	20240820	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	-700	5	-3.29	4015431750	193465	224.40	21200	21200	20600	27650	14950	21300	20756.00	7.40	0	-37124	21500	21400	21200	21100	20900	21450	21150	1047	6350	1000	16610	50	1	104717922	21572	121.89	0.52	12	0.18	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	0.27	N	007070	1000	1047 억	7749884	N	N	3802	N	N
67	20240820	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-600	5	-2.82	3603385100	173484	201.23	21200	21200	20600	27650	14950	21300	20770.71	7.40	0	-31573	21500	21400	21200	21100	20900	21450	21150	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	0.27	N	007070	1000	1047 억	7749884	N	N	69	N	N
68	20240820	140220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-600	5	-2.82	3077468450	148090	171.77	21200	21200	20600	27650	14950	21300	20781.07	7.40	0	-27738	21500	21400	21200	21100	20900	21450	21150	1047	6350	1000	16610	50	1	104717922	21677	122.49	0.53	12	0.14	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	0.27	N	007070	1000	1047 억	7749884	N	N	69	N	N
69	20240820	130219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	-700	5	-3.29	2676175650	128675	149.25	21200	21200	20600	27650	14950	21300	20797.95	7.40	0	-26139	21500	21400	21200	21100	20900	21450	21150	1047	6350	1000	16610	50	1	104717922	21572	121.89	0.52	12	0.12	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	0.27	N	007070	1000	1047 억	7749884	N	N	69	N	N
70	20240820	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	-650	5	-3.05	2030346050	97399	112.97	21200	21200	20650	27650	14950	21300	20845.66	7.40	0	-25295	21500	21400	21200	21100	20900	21450	21150	1047	6350	1000	16610	50	1	104717922	21624	122.19	0.52	12	0.09	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	0.27	N	007070	1000	1047 억	7749884	N	N	69	N	N
71	20240820	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-550	5	-2.58	1334086250	63781	73.98	21200	21200	20700	27650	14950	21300	20916.67	7.40	0	-24461	21500	21400	21200	21100	20900	21450	21150	1047	6350	1000	16610	50	1	104717922	21729	122.78	0.53	12	0.06	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	0.27	N	007070	1000	1047 억	7749884	N	N	69	N	N
72	20240820	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-400	5	-1.88	738456550	35149	40.77	21200	21200	20800	27650	14950	21300	21009.32	7.40	0	-13116	21500	21400	21200	21100	20900	21450	21150	1047	6350	1000	16610	50	1	104717922	21886	123.67	0.53	12	0.03	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	0.27	N	007070	1000	1047 억	7749884	N	N	69	N	N
73	20240820	090219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-150	5	-0.70	42452150	2006	2.33	21200	21200	21100	27650	14950	21300	21162.59	7.40	0	-1191	21500	21400	21200	21100	20900	21450	21150	1047	6350	1000	16610	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	0.27	N	007070	1000	1047 억	7749884	N	N	69	N	N
74	20240819	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	250	2	1.19	1812887950	85727	79.31	21150	21300	21000	27350	14750	21050	21146.73	7.39	0	17922	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	50	1	104717922	22305	126.04	0.54	12	0.08	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	0.27	N	007070	1000	1047 억	7736784	N	N	69	N	N
75	20240819	150218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	50	2	0.24	1423735800	67412	62.36	21150	21250	21000	27350	14750	21050	21119.92	7.39	0	7636	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	50	1	104717922	22095	124.85	0.54	12	0.06	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	7736784	N	N	918	N	N
76	20240819	140219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	50	2	0.24	1255937500	59465	55.01	21150	21250	21000	27350	14750	21050	21120.62	7.39	0	6200	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	50	1	104717922	22095	124.85	0.54	12	0.06	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	7736784	N	N	918	N	N
77	20240819	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	0	3	0.00	1093438850	51767	47.89	21150	21250	21000	27350	14750	21050	21122.31	7.39	0	1946	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	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	7736784	N	N	918	N	N
78	20240819	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	0	3	0.00	1009216700	47769	44.19	21150	21250	21000	27350	14750	21050	21127.02	7.39	0	67	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	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	7736784	N	N	918	N	N
79	20240819	110218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	50	2	0.24	853459350	40372	37.35	21150	21250	21050	27350	14750	21050	21139.88	7.39	0	-418	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	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	7736784	N	N	918	N	N
80	20240819	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	50	2	0.24	528512750	24975	23.10	21150	21250	21050	27350	14750	21050	21161.67	7.39	0	3582	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	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	7736784	N	N	918	N	N
81	20240819	090218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	0	3	0.00	25151900	1191	1.10	21150	21150	21050	27350	14750	21050	21118.30	7.39	0	-380	21350	21200	21050	20900	20750	21125	20825	1047	6300	1000	16410	50	1	104717922	22043	124.56	0.53	12	0.00	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	7736784	N	N	918	N	N
82	20240816	160217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	100	2	0.48	2265926050	107638	107.18	21150	21200	20900	27200	14700	20950	21051.36	7.39	0	-4038	21316	21132	20866	20682	20416	21000	20550	1047	6250	1000	16340	50	1	104717922	22043	124.56	0.53	12	0.10	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	7741816	N	N	918	N	N
83	20240816	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	200	2	0.95	1820777950	86535	86.17	21150	21200	20900	27200	14700	20950	21040.94	7.39	0	7310	21316	21132	20866	20682	20416	21000	20550	1047	6250	1000	16340	50	1	104717922	22148	125.15	0.54	12	0.08	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	7741816	N	N	534	N	N
84	20240816	140219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	150	2	0.72	1525557000	72530	72.22	21150	21200	20900	27200	14700	20950	21033.46	7.39	0	11146	21316	21132	20866	20682	20416	21000	20550	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	0.28	N	007070	1000	1047 억	7741816	N	N	534	N	N
85	20240816	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	100	2	0.48	1323363800	62939	62.67	21150	21200	20900	27200	14700	20950	21026.13	7.39	0	9840	21316	21132	20866	20682	20416	21000	20550	1047	6250	1000	16340	50	1	104717922	22043	124.56	0.53	12	0.06	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	7741816	N	N	534	N	N
86	20240816	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	100	2	0.48	1145422800	54486	54.25	21150	21200	20900	27200	14700	20950	21022.33	7.39	0	9232	21316	21132	20866	20682	20416	21000	20550	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	0.28	N	007070	1000	1047 억	7741816	N	N	534	N	N
87	20240816	110219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	50	2	0.24	921927550	43858	43.67	21150	21200	20900	27200	14700	20950	21020.74	7.39	0	9249	21316	21132	20866	20682	20416	21000	20550	1047	6250	1000	16340	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	7741816	N	N	534	N	N
88	20240816	100217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	50	2	0.24	584816200	27802	27.68	21150	21200	20900	27200	14700	20950	21035.04	7.39	0	3446	21316	21132	20866	20682	20416	21000	20550	1047	6250	1000	16340	50	1	104717922	21991	124.26	0.53	12	0.03	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	7741816	N	N	534	N	N
89	20240816	090218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	100	2	0.48	72295050	3424	3.41	21150	21200	21000	27200	14700	20950	21114.21	7.39	0	1689	21316	21132	20866	20682	20416	21000	20550	1047	6250	1000	16340	50	1	104717922	22043	124.56	0.53	12	0.00	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	7741816	N	N	534	N	N
90	20240814	160219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	50	2	0.24	2085433250	100248	59.20	21050	21050	20600	27150	14650	20900	20802.45	7.39	0	5724	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	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	7734762	N	N	534	N	N
91	20240814	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	0	3	0.00	1723620300	82940	48.98	21050	21050	20600	27150	14650	20900	20781.53	7.39	0	-2692	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	50	1	104717922	21886	123.67	0.53	12	0.08	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	7734762	N	N	6	N	N
92	20240814	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	-100	5	-0.48	1472535250	70887	41.86	21050	21050	20600	27150	14650	20900	20772.99	7.39	0	-6831	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	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	7734762	N	N	6	N	N
93	20240814	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-150	5	-0.72	1287209050	61962	36.59	21050	21050	20600	27150	14650	20900	20774.17	7.39	0	-9835	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	50	1	104717922	21729	122.78	0.53	12	0.06	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	0.28	N	007070	1000	1047 억	7734762	N	N	6	N	N
94	20240814	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-150	5	-0.72	1213140550	58390	34.48	21050	21050	20600	27150	14650	20900	20776.51	7.39	0	-10796	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	50	1	104717922	21729	122.78	0.53	12	0.06	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	0.28	N	007070	1000	1047 억	7734762	N	N	6	N	N
95	20240814	110218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-150	5	-0.72	819897400	39409	23.27	21050	21050	20600	27150	14650	20900	20804.83	7.39	0	-4539	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	50	1	104717922	21729	122.78	0.53	12	0.04	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	0.28	N	007070	1000	1047 억	7734762	N	N	6	N	N
96	20240814	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-150	5	-0.72	622236550	29900	17.66	21050	21050	20600	27150	14650	20900	20810.59	7.39	0	-5915	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	50	1	104717922	21729	122.78	0.53	12	0.03	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	0.28	N	007070	1000	1047 억	7734762	N	N	6	N	N
97	20240814	090243	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-50	5	-0.24	226478850	10828	6.39	21050	21050	20800	27150	14650	20900	20916.04	7.39	0	-4513	21300	21100	20800	20600	20300	21200	20700	1047	6250	1000	16300	50	1	104717922	21834	123.37	0.53	12	0.01	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	7734762	N	N	6	N	N
98	20240813	160217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	300	2	1.46	3496619800	168141	101.14	20500	21000	20500	26750	14450	20600	20795.68	7.36	0	38979	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	50	1	104717922	21886	123.67	0.53	12	0.16	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	0.26	N	007070	1000	1047 억	7705102	N	N	6	N	N
99	20240813	150217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	350	2	1.70	3066407350	147587	88.78	20500	20950	20500	26750	14450	20600	20776.95	7.36	0	33299	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	50	1	104717922	21938	123.96	0.53	12	0.14	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	0.26	N	007070	1000	1047 억	7705102	N	N	85	N	N
100	20240813	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	200	2	0.97	2572115200	123916	74.54	20500	20900	20500	26750	14450	20600	20756.93	7.36	0	30332	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	50	1	104717922	21781	123.08	0.53	12	0.12	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	0.26	N	007070	1000	1047 억	7705102	N	N	85	N	N
101	20240813	130218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	200	2	0.97	2281257000	109932	66.13	20500	20900	20500	26750	14450	20600	20751.53	7.36	0	32514	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	50	1	104717922	21781	123.08	0.53	12	0.10	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	0.26	N	007070	1000	1047 억	7705102	N	N	85	N	N
102	20240813	120217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	300	2	1.46	2000617300	96472	58.03	20500	20900	20500	26750	14450	20600	20737.80	7.36	0	30753	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	50	1	104717922	21886	123.67	0.53	12	0.09	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	0.26	N	007070	1000	1047 억	7705102	N	N	85	N	N
103	20240813	110216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	150	2	0.73	1104156150	53421	32.14	20500	20800	20500	26750	14450	20600	20668.95	7.36	0	7938	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	50	1	104717922	21729	122.78	0.53	12	0.05	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	0.26	N	007070	1000	1047 억	7705102	N	N	85	N	N
104	20240813	100216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	50	2	0.24	714002800	34572	20.80	20500	20800	20500	26750	14450	20600	20652.63	7.36	0	5076	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	50	1	104717922	21624	122.19	0.52	12	0.03	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	0.26	N	007070	1000	1047 억	7705102	N	N	85	N	N
105	20240813	090216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	0	3	0.00	87049400	4239	2.55	20500	20650	20500	26750	14450	20600	20535.36	7.36	0	996	20866	20732	20516	20382	20166	20800	20450	1047	6150	1000	16060	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	0.26	N	007070	1000	1047 억	7705102	N	N	85	N	N
106	20240812	160215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	350	2	1.73	3400102900	165739	38.52	20350	20650	20300	26300	14200	20250	20514.80	7.33	0	31203	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	50	1	104717922	21572	121.89	0.52	12	0.16	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	0.25	N	007070	1000	1047 억	7675470	N	N	85	N	N
107	20240812	150218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	300	2	1.48	3226986800	157327	36.56	20350	20650	20300	26300	14200	20250	20511.33	7.33	0	27430	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	50	1	104717922	21520	121.60	0.52	12	0.15	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	0.25	N	007070	1000	1047 억	7675470	N	N	28	N	N
108	20240812	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	250	2	1.23	2699613200	131695	30.60	20350	20650	20300	26300	14200	20250	20498.98	7.33	0	11884	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	50	1	104717922	21467	121.30	0.52	12	0.13	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	0.25	N	007070	1000	1047 억	7675470	N	N	28	N	N
109	20240812	130214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	200	2	0.99	2213820750	108002	25.10	20350	20650	20300	26300	14200	20250	20497.96	7.33	0	2053	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	50	1	104717922	21415	121.01	0.52	12	0.10	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	0.25	N	007070	1000	1047 억	7675470	N	N	28	N	N
110	20240812	120216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	250	2	1.23	1989826150	97046	22.55	20350	20650	20300	26300	14200	20250	20503.95	7.33	0	1654	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	50	1	104717922	21467	121.30	0.52	12	0.09	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	0.25	N	007070	1000	1047 억	7675470	N	N	28	N	N
111	20240812	110214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	200	2	0.99	1761498100	85890	19.96	20350	20650	20300	26300	14200	20250	20508.77	7.33	0	-421	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	50	1	104717922	21415	121.01	0.52	12	0.08	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	0.25	N	007070	1000	1047 억	7675470	N	N	28	N	N
112	20240812	100214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	400	2	1.98	1024919050	50039	11.63	20350	20650	20300	26300	14200	20250	20482.40	7.33	0	19716	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	50	1	104717922	21624	122.19	0.52	12	0.05	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	0.25	N	007070	1000	1047 억	7675470	N	N	28	N	N
113	20240812	090213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	100	2	0.49	67798250	3333	0.77	20350	20400	20300	26300	14200	20250	20341.51	7.33	0	500	21250	20750	20400	19900	19550	20575	19725	1047	6050	1000	15790	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	0.25	N	007070	1000	1047 억	7675470	N	N	28	N	N
114	20240809	160213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20250	-500	5	-2.41	8714885500	428728	117.69	20750	20900	20050	26950	14550	20750	20327.44	7.44	0	-115273	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	50	1	104717922	21205	119.82	0.51	12	0.41	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	0.24	N	007070	1000	1047 억	7793965	N	N	28	N	N
115	20240809	150217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20250	-500	5	-2.41	7958818500	391427	107.45	20750	20900	20050	26950	14550	20750	20332.78	7.44	0	-121312	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	50	1	104717922	21205	119.82	0.51	12	0.37	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	0.24	N	007070	1000	1047 억	7793965	N	N	753	N	N
116	20240809	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-600	5	-2.89	6484574200	318189	87.34	20750	20900	20100	26950	14550	20750	20379.57	7.44	0	-126902	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	50	1	104717922	21101	119.23	0.51	12	0.30	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	0.24	N	007070	1000	1047 억	7793965	N	N	753	N	N
117	20240809	130216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	-450	5	-2.17	5159349600	252612	69.34	20750	20900	20200	26950	14550	20750	20423.94	7.44	0	-106158	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	50	1	104717922	21258	120.12	0.52	12	0.24	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	0.24	N	007070	1000	1047 억	7793965	N	N	753	N	N
118	20240809	120215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	-400	5	-1.93	4519936500	221182	60.72	20750	20900	20200	26950	14550	20750	20435.30	7.44	0	-98772	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	50	1	104717922	21310	120.41	0.52	12	0.21	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	0.24	N	007070	1000	1047 억	7793965	N	N	753	N	N
119	20240809	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	-450	5	-2.17	3925429550	191920	52.68	20750	20900	20200	26950	14550	20750	20453.39	7.44	0	-87227	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	50	1	104717922	21258	120.12	0.52	12	0.18	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	0.24	N	007070	1000	1047 억	7793965	N	N	753	N	N
120	20240809	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	-450	5	-2.17	2618015150	127606	35.03	20750	20900	20300	26950	14550	20750	20516.30	7.44	0	-54972	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	50	1	104717922	21258	120.12	0.52	12	0.12	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	0.24	N	007070	1000	1047 억	7793965	N	N	753	N	N
121	20240809	090214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-50	5	-0.24	140299350	6758	1.86	20750	20900	20650	26950	14550	20750	20760.56	7.44	0	-3385	22116	21432	20966	20282	19816	21200	20050	1047	6200	1000	16180	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	0.24	N	007070	1000	1047 억	7793965	N	N	753	N	N
122	20240808	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-700	5	-3.26	7594759100	362832	55.97	21550	21650	20500	27850	15050	21450	20932.49	7.53	0	-90464	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	50	1	104717922	21729	122.78	0.53	12	0.35	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	0.24	N	007070	1000	1047 억	7882813	N	N	753	N	N
123	20240808	150214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-600	5	-2.80	6748536700	322054	49.68	21550	21650	20500	27850	15050	21450	20954.66	7.53	0	-83449	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	50	1	104717922	21834	123.37	0.53	12	0.31	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	0.24	N	007070	1000	1047 억	7882813	N	N	807	N	N
124	20240808	140215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-550	5	-2.56	5636894050	268707	41.45	21550	21650	20500	27850	15050	21450	20977.82	7.53	0	-84199	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	50	1	104717922	21886	123.67	0.53	12	0.26	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	0.24	N	007070	1000	1047 억	7882813	N	N	807	N	N
125	20240808	130214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-400	5	-1.86	4896742850	233393	36.00	21550	21650	20500	27850	15050	21450	20980.65	7.53	0	-80790	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	50	1	104717922	22043	124.56	0.53	12	0.22	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	0.24	N	007070	1000	1047 억	7882813	N	N	807	N	N
126	20240808	120217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-500	5	-2.33	4415813800	210561	32.48	21550	21650	20500	27850	15050	21450	20971.63	7.53	0	-84429	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	50	1	104717922	21938	123.96	0.53	12	0.20	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	0.24	N	007070	1000	1047 억	7882813	N	N	807	N	N
127	20240808	110214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	-600	5	-2.80	3911173250	186374	28.75	21550	21650	20500	27850	15050	21450	20985.59	7.53	0	-83274	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	50	1	104717922	21834	123.37	0.53	12	0.18	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	0.24	N	007070	1000	1047 억	7882813	N	N	807	N	N
128	20240808	100213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-400	5	-1.86	1917455200	90324	13.93	21550	21650	21000	27850	15050	21450	21228.61	7.53	0	-25236	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	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	0.24	N	007070	1000	1047 억	7882813	N	N	807	N	N
129	20240808	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	50	2	0.23	165861200	7702	1.19	21550	21650	21500	27850	15050	21450	21534.95	7.53	0	-1522	23616	22532	21816	20732	20016	22350	20550	1047	6400	1000	16730	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	0.24	N	007070	1000	1047 억	7882813	N	N	807	N	N
130	20240807	160209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-150	5	-0.69	14180378400	643894	202.73	21450	22900	21100	28050	15150	21600	22024.16	7.52	0	24634	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	22462	126.92	0.54	12	0.61	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	0.25	N	007070	1000	1047 억	7873654	N	N	807	N	N
131	20240807	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-150	5	-0.69	13392196400	607202	191.18	21450	22900	21100	28050	15150	21600	22055.76	7.52	0	24883	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	22462	126.92	0.54	12	0.58	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	0.25	N	007070	1000	1047 억	7873654	N	N	13	N	N
132	20240807	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-300	5	-1.39	12167173850	549983	173.17	21450	22900	21100	28050	15150	21600	22123.04	7.52	0	32313	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	22305	126.04	0.54	12	0.53	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	0.25	N	007070	1000	1047 억	7873654	N	N	13	N	N
133	20240807	130213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	250	2	1.16	9824987000	440536	138.71	21450	22900	21450	28050	15150	21600	22302.72	7.52	0	53442	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	22881	129.29	0.55	12	0.42	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	0.25	N	007070	1000	1047 억	7873654	N	N	13	N	N
134	20240807	120215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	300	2	1.39	8678461950	388035	122.18	21450	22900	21450	28050	15150	21600	22365.62	7.52	0	76918	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	22933	129.59	0.56	12	0.37	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	0.25	N	007070	1000	1047 억	7873654	N	N	13	N	N
135	20240807	110211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	600	2	2.78	7218589250	321820	101.33	21450	22900	21450	28050	15150	21600	22431.12	7.52	0	96167	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	23247	131.36	0.56	12	0.31	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	0.25	N	007070	1000	1047 억	7873654	N	N	13	N	N
136	20240807	100212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	1150	2	5.32	4083884900	181647	57.19	21450	22900	21450	28050	15150	21600	22483.68	7.52	0	58153	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	23823	134.62	0.58	12	0.17	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	0.25	N	007070	1000	1047 억	7873654	N	N	13	N	N
137	20240807	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	50	2	0.23	141904600	6603	2.08	21450	21650	21450	28050	15150	21600	21486.90	7.52	0	-1612	23000	22300	21750	21050	20500	22025	20775	1047	6450	1000	16840	50	1	104717922	22671	128.11	0.55	12	0.01	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	0.25	N	007070	1000	1047 억	7873654	N	N	13	N	N
138	20240806	160210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	250	2	1.17	6787551200	313407	29.33	22250	22450	21200	27750	14950	21350	21657.66	7.52	0	-10018	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	22619	127.81	0.55	12	0.30	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	0.28	N	007070	1000	1047 억	7878658	N	N	13	N	N
139	20240806	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	400	2	1.87	6185829500	285686	26.73	22250	22450	21200	27750	14950	21350	21652.86	7.52	0	-5572	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	22776	128.70	0.55	12	0.27	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.28	N	007070	1000	1047 억	7878658	N	N	550	N	N
140	20240806	140210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	250	2	1.17	5534846750	255722	23.93	22250	22450	21200	27750	14950	21350	21644.34	7.52	0	-8174	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	22619	127.81	0.55	12	0.24	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	0.28	N	007070	1000	1047 억	7878658	N	N	550	N	N
141	20240806	130211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	250	2	1.17	4514519100	208741	19.53	22250	22450	21200	27750	14950	21350	21627.77	7.52	0	-20070	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	22619	127.81	0.55	12	0.20	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	0.28	N	007070	1000	1047 억	7878658	N	N	550	N	N
142	20240806	120213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	100	2	0.47	4004572650	185028	17.31	22250	22450	21200	27750	14950	21350	21643.54	7.52	0	-27908	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	22462	126.92	0.54	12	0.18	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	7878658	N	N	550	N	N
143	20240806	110212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	100	2	0.47	3442749950	158734	14.85	22250	22450	21200	27750	14950	21350	21689.44	7.52	0	-30152	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	22462	126.92	0.54	12	0.15	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	7878658	N	N	550	N	N
144	20240806	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	350	2	1.64	2405794150	110473	10.34	22250	22450	21300	27750	14950	21350	21778.38	7.52	0	-17712	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	22724	128.40	0.55	12	0.11	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	0.28	N	007070	1000	1047 억	7878658	N	N	550	N	N
145	20240806	090210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	800	2	3.75	366932950	16560	1.55	22250	22450	22000	27750	14950	21350	22172.69	7.52	0	7722	24183	22766	21783	20366	19383	22275	19875	1047	6400	1000	16650	50	1	104717922	23195	131.07	0.56	12	0.02	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	0.28	N	007070	1000	1047 억	7878658	N	N	550	N	N
146	20240805	160209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-1100	5	-4.90	23697040000	1063762	102.84	22650	23200	20800	29150	15750	22450	22277.49	7.49	0	75524	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	22357	126.33	0.54	12	1.02	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	0.29	N	007070	1000	1047 억	7846332	N	N	541	N	N
147	20240805	150210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	-800	5	-3.56	21549554450	962605	93.06	22650	23200	21000	29150	15750	22450	22386.60	7.49	0	61739	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	22671	128.11	0.55	12	0.92	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	0.29	N	007070	1000	1047 억	7846332	N	N	1470	N	N
148	20240805	140211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	-400	5	-1.78	19001655650	844292	81.63	22650	23200	21750	29150	15750	22450	22506.13	7.49	0	34078	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	23090	130.47	0.56	12	0.81	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	0.29	N	007070	1000	1047 억	7846332	N	N	1470	N	N
149	20240805	130209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-450	5	-2.00	16332642150	722993	69.90	22650	23200	21900	29150	15750	22450	22590.64	7.49	0	18391	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	23038	130.18	0.56	12	0.69	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	0.29	N	007070	1000	1047 억	7846332	N	N	1470	N	N
150	20240805	120209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	100	2	0.45	13229221050	584135	56.47	22650	23200	22250	29150	15750	22450	22648.10	7.49	0	23083	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	23614	133.43	0.57	12	0.56	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	0.29	N	007070	1000	1047 억	7846332	N	N	1470	N	N
151	20240805	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	100	2	0.45	10961658600	483444	46.74	22650	23200	22250	29150	15750	22450	22674.87	7.49	0	11791	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	23614	133.43	0.57	12	0.46	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	0.29	N	007070	1000	1047 억	7846332	N	N	1470	N	N
152	20240805	100211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-50	5	-0.22	8415786700	370359	35.81	22650	23200	22250	29150	15750	22450	22724.55	7.49	0	-4302	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	23457	132.54	0.57	12	0.35	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	0.29	N	007070	1000	1047 억	7846332	N	N	1470	N	N
153	20240805	090209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	500	2	2.23	1459683550	64159	6.20	22650	23000	22450	29150	15750	22450	22759.02	7.49	0	7835	23550	23000	22100	21550	20650	23275	21825	1047	6700	1000	17510	50	1	104717922	24033	135.80	0.58	12	0.06	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	0.29	N	007070	1000	1047 억	7846332	N	N	1470	N	N
154	20240802	160208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	950	2	4.42	22968085950	1031200	583.41	21400	22650	21200	27950	15050	21500	22273.08	7.49	5120	31164	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	50	1	104717922	23509	132.84	0.57	12	0.98	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.28	N	007070	1000	1047 억	7839679	N	N	1470	N	N
155	20240802	150206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	900	2	4.19	19135761050	860645	486.91	21400	22550	21200	27950	15050	21500	22234.24	7.49	5120	71551	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	50	1	104717922	23457	132.54	0.57	12	0.82	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	0.28	N	007070	1000	1047 억	7839679	N	N	179	N	N
156	20240802	140207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	800	2	3.72	16358028950	735531	416.13	21400	22550	21200	27950	15050	21500	22239.79	7.49	5120	96063	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	50	1	104717922	23352	131.95	0.57	12	0.70	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	0.28	N	007070	1000	1047 억	7839679	N	N	179	N	N
157	20240802	130207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	850	2	3.95	14856534750	668166	378.02	21400	22550	21200	27950	15050	21500	22234.83	7.49	5120	101821	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	50	1	104717922	23404	132.25	0.57	12	0.64	169.00	39406.00	25750	20231108	-13.20	18350	20240416	21.80	23900	-6.49	20240108	18350	21.80	20240416	25750	-13.20	20231108	18350	21.80	20240416	0.28	N	007070	1000	1047 억	7839679	N	N	179	N	N
158	20240802	120209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	800	2	3.72	13437216600	604733	342.13	21400	22550	21200	27950	15050	21500	22220.12	7.49	5120	98747	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	50	1	104717922	23352	131.95	0.57	12	0.58	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	0.28	N	007070	1000	1047 억	7839679	N	N	179	N	N
159	20240802	110209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	900	2	4.19	10978963400	495124	280.12	21400	22500	21200	27950	15050	21500	22174.21	7.49	5120	98503	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	50	1	104717922	23457	132.54	0.57	12	0.47	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	0.28	N	007070	1000	1047 억	7839679	N	N	179	N	N
160	20240802	100207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	700	2	3.26	6636175150	300683	170.11	21400	22400	21200	27950	15050	21500	22070.40	7.49	5120	21221	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	50	1	104717922	23247	131.36	0.56	12	0.29	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	0.28	N	007070	1000	1047 억	7839679	N	N	179	N	N
161	20240802	090210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-100	5	-0.47	49644400	2322	1.31	21400	21500	21350	27950	15050	21500	21378.39	7.49	5120	1510	22133	21816	21383	21066	20633	21975	21225	1047	6450	1000	16770	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	0.28	N	007070	1000	1047 억	7839679	N	N	179	N	N
162	20240801	160207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	300	2	1.42	3775151550	176123	128.34	20950	21700	20950	27550	14850	21200	21434.68	7.45	0	38523	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	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	0.28	N	007070	1000	1047 억	7798564	N	N	179	N	N
163	20240801	150208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	300	2	1.42	3163616250	147652	107.59	20950	21700	20950	27550	14850	21200	21426.17	7.45	0	36621	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	50	1	104717922	22514	127.22	0.55	12	0.14	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	7798564	N	N	8	N	N
164	20240801	140210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	250	2	1.18	2284866050	106874	77.88	20950	21600	20950	27550	14850	21200	21379.06	7.45	0	36255	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	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	7798564	N	N	8	N	N
165	20240801	130208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	400	2	1.89	1831614250	85775	62.50	20950	21600	20950	27550	14850	21200	21353.71	7.45	0	33112	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	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	0.28	N	007070	1000	1047 억	7798564	N	N	8	N	N
166	20240801	120207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	150	2	0.71	1360635900	63833	46.51	20950	21550	20950	27550	14850	21200	21315.56	7.45	0	23070	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	50	1	104717922	22357	126.33	0.54	12	0.06	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	7798564	N	N	8	N	N
167	20240801	110209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	200	2	0.94	1035297500	48625	35.43	20950	21550	20950	27550	14850	21200	21291.47	7.45	0	19210	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	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	7798564	N	N	8	N	N
168	20240801	100207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-50	5	-0.24	510017850	24080	17.55	20950	21350	20950	27550	14850	21200	21180.14	7.45	0	6916	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	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	7798564	N	N	8	N	N
169	20240801	090206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	0	3	0.00	106186200	5048	3.68	20950	21200	20950	27550	14850	21200	21035.30	7.45	0	-1458	21600	21400	21150	20950	20700	21500	21050	1047	6350	1000	16530	50	1	104717922	22200	125.44	0.54	12	0.00	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	7798564	N	N	8	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History