KissMeData/026960/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19200	-350	5	-1.79	1282556420	66499	87.80	19450	19550	19160	25400	13690	19550	19287.11	4.10	0	-15041	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19142	13.21	1.18	12	0.07	1453.00	16285.00	21100	20240618	-9.00	16070	20231006	19.48	21100	-9.00	20240618	17040	12.68	20240118	21100	-9.00	20240618	16070	19.48	20231006	0.32	N	026960	500	498 억	4090292	N	N	216	N	N
3	20240628	150411	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19220	-330	5	-1.69	1133114710	58723	77.53	19450	19550	19160	25400	13690	19550	19295.93	4.10	0	-14250	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19162	13.23	1.18	12	0.06	1453.00	16285.00	21100	20240618	-8.91	16070	20231006	19.60	21100	-8.91	20240618	17040	12.79	20240118	21100	-8.91	20240618	16070	19.60	20231006	0.32	N	026960	500	498 억	4090292	N	N	583	N	N
4	20240628	140409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	-370	5	-1.89	1005847360	52097	68.78	19450	19550	19160	25400	13690	19550	19307.20	4.10	0	-13430	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19122	13.20	1.18	12	0.05	1453.00	16285.00	21100	20240618	-9.10	16070	20231006	19.35	21100	-9.10	20240618	17040	12.56	20240118	21100	-9.10	20240618	16070	19.35	20231006	0.32	N	026960	500	498 억	4090292	N	N	583	N	N
5	20240628	130410	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	-320	5	-1.64	902595800	46720	61.68	19450	19550	19160	25400	13690	19550	19319.26	4.10	0	-11590	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19172	13.23	1.18	12	0.05	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	17040	12.85	20240118	21100	-8.86	20240618	16070	19.66	20231006	0.32	N	026960	500	498 억	4090292	N	N	583	N	N
6	20240628	120409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19220	-330	5	-1.69	749115430	38723	51.12	19450	19550	19180	25400	13690	19550	19345.49	4.10	0	-8246	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19162	13.23	1.18	12	0.04	1453.00	16285.00	21100	20240618	-8.91	16070	20231006	19.60	21100	-8.91	20240618	17040	12.79	20240118	21100	-8.91	20240618	16070	19.60	20231006	0.32	N	026960	500	498 억	4090292	N	N	583	N	N
7	20240628	110404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19290	-260	5	-1.33	510442850	26326	34.76	19450	19550	19270	25400	13690	19550	19389.31	4.10	0	-4307	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19232	13.28	1.18	12	0.03	1453.00	16285.00	21100	20240618	-8.58	16070	20231006	20.04	21100	-8.58	20240618	17040	13.20	20240118	21100	-8.58	20240618	16070	20.04	20231006	0.32	N	026960	500	498 억	4090292	N	N	583	N	N
8	20240628	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19420	-130	5	-0.66	327450940	16858	22.26	19450	19550	19340	25400	13690	19550	19424.07	4.10	0	-1094	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19362	13.37	1.19	12	0.02	1453.00	16285.00	21100	20240618	-7.96	16070	20231006	20.85	21100	-7.96	20240618	17040	13.97	20240118	21100	-7.96	20240618	16070	20.85	20231006	0.32	N	026960	500	498 억	4090292	N	N	583	N	N
9	20240628	090403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19470	-80	5	-0.41	43141380	2219	2.93	19450	19550	19400	25400	13690	19550	19441.81	4.10	0	1052	19783	19666	19503	19386	19223	19725	19445	499	5850	500	14850	10	1	99700000	19412	13.40	1.20	12	0.00	1453.00	16285.00	21100	20240618	-7.73	16070	20231006	21.16	21100	-7.73	20240618	17040	14.26	20240118	21100	-7.73	20240618	16070	21.16	20231006	0.32	N	026960	500	498 억	4090292	N	N	583	N	N
10	20240627	160357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19550	-70	5	-0.36	1473781140	75727	111.38	19460	19620	19340	25500	13740	19620	19461.75	4.09	0	2651	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19491	13.45	1.20	12	0.08	1453.00	16285.00	21100	20240618	-7.35	16070	20231006	21.66	21100	-7.35	20240618	17040	14.73	20240118	21100	-7.35	20240618	16070	21.66	20231006	0.32	N	026960	500	498 억	4074879	N	N	583	N	N
11	20240627	150404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19490	-130	5	-0.66	1366365360	70223	103.28	19460	19620	19340	25500	13740	19620	19457.52	4.09	0	2248	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19432	13.41	1.20	12	0.07	1453.00	16285.00	21100	20240618	-7.63	16070	20231006	21.28	21100	-7.63	20240618	17040	14.38	20240118	21100	-7.63	20240618	16070	21.28	20231006	0.32	N	026960	500	498 억	4074879	N	N	220	N	N
12	20240627	140401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19470	-150	5	-0.76	1152171370	59242	87.13	19460	19620	19340	25500	13740	19620	19448.56	4.09	0	1522	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19412	13.40	1.20	12	0.06	1453.00	16285.00	21100	20240618	-7.73	16070	20231006	21.16	21100	-7.73	20240618	17040	14.26	20240118	21100	-7.73	20240618	16070	21.16	20231006	0.32	N	026960	500	498 억	4074879	N	N	220	N	N
13	20240627	130401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19440	-180	5	-0.92	996142160	51232	75.35	19460	19620	19340	25500	13740	19620	19443.75	4.09	0	317	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19382	13.38	1.19	12	0.05	1453.00	16285.00	21100	20240618	-7.87	16070	20231006	20.97	21100	-7.87	20240618	17040	14.08	20240118	21100	-7.87	20240618	16070	20.97	20231006	0.32	N	026960	500	498 억	4074879	N	N	220	N	N
14	20240627	120403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19430	-190	5	-0.97	954375200	49085	72.19	19460	19620	19340	25500	13740	19620	19443.32	4.09	0	5	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19372	13.37	1.19	12	0.05	1453.00	16285.00	21100	20240618	-7.91	16070	20231006	20.91	21100	-7.91	20240618	17040	14.03	20240118	21100	-7.91	20240618	16070	20.91	20231006	0.32	N	026960	500	498 억	4074879	N	N	220	N	N
15	20240627	110402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19400	-220	5	-1.12	890937730	45819	67.39	19460	19620	19340	25500	13740	19620	19444.72	4.09	0	25	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19342	13.35	1.19	12	0.05	1453.00	16285.00	21100	20240618	-8.06	16070	20231006	20.72	21100	-8.06	20240618	17040	13.85	20240118	21100	-8.06	20240618	16070	20.72	20231006	0.32	N	026960	500	498 억	4074879	N	N	220	N	N
16	20240627	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19450	-170	5	-0.87	656994010	33781	49.69	19460	19620	19340	25500	13740	19620	19448.63	4.09	0	-1214	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19392	13.39	1.19	12	0.03	1453.00	16285.00	21100	20240618	-7.82	16070	20231006	21.03	21100	-7.82	20240618	17040	14.14	20240118	21100	-7.82	20240618	16070	21.03	20231006	0.32	N	026960	500	498 억	4074879	N	N	220	N	N
17	20240627	090402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19480	-140	5	-0.71	92738870	4761	7.00	19460	19620	19460	25500	13740	19620	19478.86	4.09	0	-1072	20406	20012	19806	19412	19206	19910	19310	499	5880	500	14910	10	1	99700000	19422	13.41	1.20	12	0.00	1453.00	16285.00	21100	20240618	-7.68	16070	20231006	21.22	21100	-7.68	20240618	17040	14.32	20240118	21100	-7.68	20240618	16070	21.22	20231006	0.32	N	026960	500	498 억	4074879	N	N	220	N	N
18	20240626	160401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	-190	5	-0.96	1335188320	67674	109.89	20200	20200	19600	25750	13870	19810	19729.71	4.09	0	-12459	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19561	13.50	1.20	12	0.07	1453.00	16285.00	21100	20240618	-7.01	16070	20231006	22.09	21100	-7.01	20240618	17040	15.14	20240118	21100	-7.01	20240618	16070	22.09	20231006	0.32	N	026960	500	498 억	4081186	N	N	220	N	N
19	20240626	150402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	-190	5	-0.96	1228872510	62254	101.09	20200	20200	19600	25750	13870	19810	19739.66	4.09	0	-13303	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19561	13.50	1.20	12	0.06	1453.00	16285.00	21100	20240618	-7.01	16070	20231006	22.09	21100	-7.01	20240618	17040	15.14	20240118	21100	-7.01	20240618	16070	22.09	20231006	0.32	N	026960	500	498 억	4081186	N	N	1383	N	N
20	20240626	140401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	-190	5	-0.96	1088945680	55120	89.51	20200	20200	19600	25750	13870	19810	19755.91	4.09	0	-12675	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19561	13.50	1.20	12	0.06	1453.00	16285.00	21100	20240618	-7.01	16070	20231006	22.09	21100	-7.01	20240618	17040	15.14	20240118	21100	-7.01	20240618	16070	22.09	20231006	0.32	N	026960	500	498 억	4081186	N	N	1383	N	N
21	20240626	130402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	-160	5	-0.81	936583320	47355	76.90	20200	20200	19630	25750	13870	19810	19777.92	4.09	0	-10014	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19591	13.52	1.21	12	0.05	1453.00	16285.00	21100	20240618	-6.87	16070	20231006	22.28	21100	-6.87	20240618	17040	15.32	20240118	21100	-6.87	20240618	16070	22.28	20231006	0.32	N	026960	500	498 억	4081186	N	N	1383	N	N
22	20240626	120401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19730	-80	5	-0.40	813034410	41075	66.70	20200	20200	19630	25750	13870	19810	19793.90	4.09	0	-9676	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19671	13.58	1.21	12	0.04	1453.00	16285.00	21100	20240618	-6.49	16070	20231006	22.78	21100	-6.49	20240618	17040	15.79	20240118	21100	-6.49	20240618	16070	22.78	20231006	0.32	N	026960	500	498 억	4081186	N	N	1383	N	N
23	20240626	110401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19800	-10	5	-0.05	647658940	32692	53.09	20200	20200	19630	25750	13870	19810	19810.93	4.09	0	-8005	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19741	13.63	1.22	12	0.03	1453.00	16285.00	21100	20240618	-6.16	16070	20231006	23.21	21100	-6.16	20240618	17040	16.20	20240118	21100	-6.16	20240618	16070	23.21	20231006	0.32	N	026960	500	498 억	4081186	N	N	1383	N	N
24	20240626	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19760	-50	5	-0.25	553515080	27930	45.35	20200	20200	19630	25750	13870	19810	19817.94	4.09	0	-8701	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19701	13.60	1.21	12	0.03	1453.00	16285.00	21100	20240618	-6.35	16070	20231006	22.96	21100	-6.35	20240618	17040	15.96	20240118	21100	-6.35	20240618	16070	22.96	20231006	0.32	N	026960	500	498 억	4081186	N	N	1383	N	N
25	20240626	090401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19750	-60	5	-0.30	189740320	9467	15.37	20200	20200	19710	25750	13870	19810	20042.29	4.09	0	-4348	20196	20002	19856	19662	19516	19930	19590	499	5940	500	15050	10	1	99700000	19691	13.59	1.21	12	0.01	1453.00	16285.00	21100	20240618	-6.40	16070	20231006	22.90	21100	-6.40	20240618	17040	15.90	20240118	21100	-6.40	20240618	16070	22.90	20231006	0.32	N	026960	500	498 억	4081186	N	N	1383	N	N
26	20240625	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19810	-90	5	-0.45	1220748020	61492	71.67	20050	20050	19710	25850	13930	19900	19852.15	4.10	-4552	-1246	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	10	1	99700000	19751	13.63	1.22	12	0.06	1453.00	16285.00	21100	20240618	-6.11	16070	20231006	23.27	21100	-6.11	20240618	17040	16.26	20240118	21100	-6.11	20240618	16070	23.27	20231006	0.32	N	026960	500	498 억	4085836	N	N	1383	N	N
27	20240625	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19870	-30	5	-0.15	1083468940	54575	63.61	20050	20050	19710	25850	13930	19900	19852.84	4.10	-4552	-1267	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	10	1	99700000	19810	13.68	1.22	12	0.05	1453.00	16285.00	21100	20240618	-5.83	16070	20231006	23.65	21100	-5.83	20240618	17040	16.61	20240118	21100	-5.83	20240618	16070	23.65	20231006	0.32	N	026960	500	498 억	4085836	N	N	20	N	N
28	20240625	140401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	-70	5	-0.35	979456500	49337	57.51	20050	20050	19710	25850	13930	19900	19852.37	4.10	-4552	-2401	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	10	1	99700000	19771	13.65	1.22	12	0.05	1453.00	16285.00	21100	20240618	-6.02	16070	20231006	23.40	21100	-6.02	20240618	17040	16.37	20240118	21100	-6.02	20240618	16070	23.40	20231006	0.32	N	026960	500	498 억	4085836	N	N	20	N	N
29	20240625	130401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19840	-60	5	-0.30	934081330	47050	54.84	20050	20050	19710	25850	13930	19900	19852.95	4.10	-4552	-2847	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	10	1	99700000	19780	13.65	1.22	12	0.05	1453.00	16285.00	21100	20240618	-5.97	16070	20231006	23.46	21100	-5.97	20240618	17040	16.43	20240118	21100	-5.97	20240618	16070	23.46	20231006	0.32	N	026960	500	498 억	4085836	N	N	20	N	N
30	20240625	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19800	-100	5	-0.50	825938490	41596	48.48	20050	20050	19710	25850	13930	19900	19856.20	4.10	-4552	-2478	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	10	1	99700000	19741	13.63	1.22	12	0.04	1453.00	16285.00	21100	20240618	-6.16	16070	20231006	23.21	21100	-6.16	20240618	17040	16.20	20240118	21100	-6.16	20240618	16070	23.21	20231006	0.32	N	026960	500	498 억	4085836	N	N	20	N	N
31	20240625	110404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19780	-120	5	-0.60	657863820	33095	38.57	20050	20050	19770	25850	13930	19900	19878.04	4.10	-4552	-1686	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	10	1	99700000	19721	13.61	1.21	12	0.03	1453.00	16285.00	21100	20240618	-6.26	16070	20231006	23.09	21100	-6.26	20240618	17040	16.08	20240118	21100	-6.26	20240618	16070	23.09	20231006	0.32	N	026960	500	498 억	4085836	N	N	20	N	N
32	20240625	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19910	10	2	0.05	465834290	23436	27.32	20050	20050	19770	25850	13930	19900	19876.87	4.10	-4552	356	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	10	1	99700000	19850	13.70	1.22	12	0.02	1453.00	16285.00	21100	20240618	-5.64	16070	20231006	23.90	21100	-5.64	20240618	17040	16.84	20240118	21100	-5.64	20240618	16070	23.90	20231006	0.32	N	026960	500	498 억	4085836	N	N	20	N	N
33	20240625	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	100	2	0.50	31392410	1567	1.83	20050	20050	19900	25850	13930	19900	20033.45	4.10	-4552	-209	20433	20166	19933	19666	19433	20050	19550	499	5950	500	15120	50	1	99700000	19940	13.76	1.23	12	0.00	1453.00	16285.00	21100	20240618	-5.21	16070	20231006	24.46	21100	-5.21	20240618	17040	17.37	20240118	21100	-5.21	20240618	16070	24.46	20231006	0.32	N	026960	500	498 억	4085836	N	N	20	N	N
34	20240624	160359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19900	-100	5	-0.50	1713211500	85782	126.07	20150	20200	19700	26000	14000	20000	19971.98	4.11	0	6266	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	10	1	99700000	19840	13.70	1.22	12	0.09	1453.00	16285.00	21100	20240618	-5.69	16070	20231006	23.83	21100	-5.69	20240618	17040	16.78	20240118	21100	-5.69	20240618	16070	23.83	20231006	0.32	N	026960	500	498 억	4097939	N	N	20	N	N
35	20240624	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19970	-30	5	-0.15	1566023710	78398	115.21	20150	20200	19700	26000	14000	20000	19975.30	4.11	0	8466	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	10	1	99700000	19910	13.74	1.23	12	0.08	1453.00	16285.00	21100	20240618	-5.36	16070	20231006	24.27	21100	-5.36	20240618	17040	17.19	20240118	21100	-5.36	20240618	16070	24.27	20231006	0.32	N	026960	500	498 억	4097939	N	N	36	N	N
36	20240624	140400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	-40	5	-0.20	1415473840	70859	104.14	20150	20200	19700	26000	14000	20000	19975.92	4.11	0	8422	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	10	1	99700000	19900	13.74	1.23	12	0.07	1453.00	16285.00	21100	20240618	-5.40	16070	20231006	24.21	21100	-5.40	20240618	17040	17.14	20240118	21100	-5.40	20240618	16070	24.21	20231006	0.32	N	026960	500	498 억	4097939	N	N	36	N	N
37	20240624	130359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	100	2	0.50	1282398680	64205	94.36	20150	20200	19700	26000	14000	20000	19973.50	4.11	0	6566	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	50	1	99700000	20040	13.83	1.23	12	0.06	1453.00	16285.00	21100	20240618	-4.74	16070	20231006	25.08	21100	-4.74	20240618	17040	17.96	20240118	21100	-4.74	20240618	16070	25.08	20231006	0.32	N	026960	500	498 억	4097939	N	N	36	N	N
38	20240624	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19950	-50	5	-0.25	930588950	46690	68.62	20150	20200	19700	26000	14000	20000	19931.23	4.11	0	4927	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	10	1	99700000	19890	13.73	1.23	12	0.05	1453.00	16285.00	21100	20240618	-5.45	16070	20231006	24.14	21100	-5.45	20240618	17040	17.08	20240118	21100	-5.45	20240618	16070	24.14	20231006	0.32	N	026960	500	498 억	4097939	N	N	36	N	N
39	20240624	110400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19950	-50	5	-0.25	766475250	38465	56.53	20150	20200	19700	26000	14000	20000	19926.56	4.11	0	4671	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	10	1	99700000	19890	13.73	1.23	12	0.04	1453.00	16285.00	21100	20240618	-5.45	16070	20231006	24.14	21100	-5.45	20240618	17040	17.08	20240118	21100	-5.45	20240618	16070	24.14	20231006	0.32	N	026960	500	498 억	4097939	N	N	36	N	N
40	20240624	100400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	-40	5	-0.20	393106190	19663	28.90	20150	20200	19850	26000	14000	20000	19992.18	4.11	0	3931	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	10	1	99700000	19900	13.74	1.23	12	0.02	1453.00	16285.00	21100	20240618	-5.40	16070	20231006	24.21	21100	-5.40	20240618	17040	17.14	20240118	21100	-5.40	20240618	16070	24.21	20231006	0.32	N	026960	500	498 억	4097939	N	N	36	N	N
41	20240624	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20100	100	2	0.50	50855430	2548	3.74	20150	20150	19860	26000	14000	20000	19958.96	4.11	0	-65	20400	20200	19950	19750	19500	20300	19850	499	6000	500	15200	50	1	99700000	20040	13.83	1.23	12	0.00	1453.00	16285.00	21100	20240618	-4.74	16070	20231006	25.08	21100	-4.74	20240618	17040	17.96	20240118	21100	-4.74	20240618	16070	25.08	20231006	0.32	N	026960	500	498 억	4097939	N	N	36	N	N
42	20240621	160348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	130	2	0.65	1339913590	67228	87.26	19850	20150	19700	25800	13910	19870	19930.88	4.11	0	2330	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	50	1	99700000	19940	13.76	1.23	12	0.07	1453.00	16285.00	21100	20240618	-5.21	16070	20231006	24.46	21100	-5.21	20240618	17040	17.37	20240118	21100	-5.21	20240618	16070	24.46	20231006	0.34	N	026960	500	498 억	4093994	N	N	36	N	N
43	20240621	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19890	20	2	0.10	1162530880	58336	75.72	19850	20150	19700	25800	13910	19870	19928.19	4.11	0	2391	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	10	1	99700000	19830	13.69	1.22	12	0.06	1453.00	16285.00	21100	20240618	-5.73	16070	20231006	23.77	21100	-5.73	20240618	17040	16.73	20240118	21100	-5.73	20240618	16070	23.77	20231006	0.34	N	026960	500	498 억	4093994	N	N	1099	N	N
44	20240621	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	130	2	0.65	676419010	33922	44.03	19850	20150	19700	25800	13910	19870	19940.42	4.11	0	-1396	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	50	1	99700000	19940	13.76	1.23	12	0.03	1453.00	16285.00	21100	20240618	-5.21	16070	20231006	24.46	21100	-5.21	20240618	17040	17.37	20240118	21100	-5.21	20240618	16070	24.46	20231006	0.34	N	026960	500	498 억	4093994	N	N	1099	N	N
45	20240621	130349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	180	2	0.91	605705510	30390	39.44	19850	20150	19700	25800	13910	19870	19931.08	4.11	0	-1940	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	50	1	99700000	19990	13.80	1.23	12	0.03	1453.00	16285.00	21100	20240618	-4.98	16070	20231006	24.77	21100	-4.98	20240618	17040	17.66	20240118	21100	-4.98	20240618	16070	24.77	20231006	0.34	N	026960	500	498 억	4093994	N	N	1099	N	N
46	20240621	120350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	130	2	0.65	534619810	26839	34.84	19850	20150	19700	25800	13910	19870	19919.51	4.11	0	-2074	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	50	1	99700000	19940	13.76	1.23	12	0.03	1453.00	16285.00	21100	20240618	-5.21	16070	20231006	24.46	21100	-5.21	20240618	17040	17.37	20240118	21100	-5.21	20240618	16070	24.46	20231006	0.34	N	026960	500	498 억	4093994	N	N	1099	N	N
47	20240621	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	130	2	0.65	482338770	24225	31.44	19850	20150	19700	25800	13910	19870	19910.79	4.11	0	-2319	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	50	1	99700000	19940	13.76	1.23	12	0.02	1453.00	16285.00	21100	20240618	-5.21	16070	20231006	24.46	21100	-5.21	20240618	17040	17.37	20240118	21100	-5.21	20240618	16070	24.46	20231006	0.34	N	026960	500	498 억	4093994	N	N	1099	N	N
48	20240621	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19860	-10	5	-0.05	263494530	13299	17.26	19850	19990	19700	25800	13910	19870	19813.11	4.11	0	-368	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	10	1	99700000	19800	13.67	1.22	12	0.01	1453.00	16285.00	21100	20240618	-5.88	16070	20231006	23.58	21100	-5.88	20240618	17040	16.55	20240118	21100	-5.88	20240618	16070	23.58	20231006	0.34	N	026960	500	498 억	4093994	N	N	1099	N	N
49	20240621	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19700	-170	5	-0.86	47877300	2424	3.15	19850	19850	19700	25800	13910	19870	19751.36	4.11	0	-299	20390	20130	19840	19580	19290	20260	19710	499	5930	500	15100	10	1	99700000	19641	13.56	1.21	12	0.00	1453.00	16285.00	21100	20240618	-6.64	16070	20231006	22.59	21100	-6.64	20240618	17040	15.61	20240118	21100	-6.64	20240618	16070	22.59	20231006	0.34	N	026960	500	498 억	4093994	N	N	1099	N	N
50	20240620	160348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19870	70	2	0.35	1530111610	77031	46.27	19730	20100	19550	25700	13860	19800	19863.57	4.11	0	796	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19810	13.68	1.22	12	0.08	1453.00	16285.00	21100	20240618	-5.83	16070	20231006	23.65	21100	-5.83	20240618	17040	16.61	20240118	21100	-5.83	20240618	16070	23.65	20231006	0.31	N	026960	500	498 억	4093033	N	N	1099	N	N
51	20240620	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19940	140	2	0.71	1375843440	69273	41.61	19730	20100	19550	25700	13860	19800	19861.18	4.11	0	2004	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19880	13.72	1.22	12	0.07	1453.00	16285.00	21100	20240618	-5.50	16070	20231006	24.08	21100	-5.50	20240618	17040	17.02	20240118	21100	-5.50	20240618	16070	24.08	20231006	0.31	N	026960	500	498 억	4093033	N	N	618	N	N
52	20240620	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19950	150	2	0.76	1192286460	60051	36.07	19730	20100	19550	25700	13860	19800	19854.56	4.11	0	2390	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19890	13.73	1.23	12	0.06	1453.00	16285.00	21100	20240618	-5.45	16070	20231006	24.14	21100	-5.45	20240618	17040	17.08	20240118	21100	-5.45	20240618	16070	24.14	20231006	0.31	N	026960	500	498 억	4093033	N	N	618	N	N
53	20240620	130349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19850	50	2	0.25	1064920860	53661	32.23	19730	20100	19550	25700	13860	19800	19845.34	4.11	0	2718	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19790	13.66	1.22	12	0.05	1453.00	16285.00	21100	20240618	-5.92	16070	20231006	23.52	21100	-5.92	20240618	17040	16.49	20240118	21100	-5.92	20240618	16070	23.52	20231006	0.31	N	026960	500	498 억	4093033	N	N	618	N	N
54	20240620	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19950	150	2	0.76	952108870	47982	28.82	19730	20100	19550	25700	13860	19800	19843.04	4.11	0	1655	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19890	13.73	1.23	12	0.05	1453.00	16285.00	21100	20240618	-5.45	16070	20231006	24.14	21100	-5.45	20240618	17040	17.08	20240118	21100	-5.45	20240618	16070	24.14	20231006	0.31	N	026960	500	498 억	4093033	N	N	618	N	N
55	20240620	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19850	50	2	0.25	553022500	27917	16.77	19730	19940	19550	25700	13860	19800	19809.52	4.11	0	1254	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19790	13.66	1.22	12	0.03	1453.00	16285.00	21100	20240618	-5.92	16070	20231006	23.52	21100	-5.92	20240618	17040	16.49	20240118	21100	-5.92	20240618	16070	23.52	20231006	0.31	N	026960	500	498 억	4093033	N	N	618	N	N
56	20240620	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19790	-10	5	-0.05	372957550	18820	11.30	19730	19940	19550	25700	13860	19800	19817.09	4.11	0	1377	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19731	13.62	1.22	12	0.02	1453.00	16285.00	21100	20240618	-6.21	16070	20231006	23.15	21100	-6.21	20240618	17040	16.14	20240118	21100	-6.21	20240618	16070	23.15	20231006	0.31	N	026960	500	498 억	4093033	N	N	618	N	N
57	20240620	090353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19860	60	2	0.30	86841810	4405	2.65	19730	19860	19550	25700	13860	19800	19714.37	4.11	0	975	21160	20480	20120	19440	19080	20300	19260	499	5900	500	15040	10	1	99700000	19800	13.67	1.22	12	0.00	1453.00	16285.00	21100	20240618	-5.88	16070	20231006	23.58	21100	-5.88	20240618	17040	16.55	20240118	21100	-5.88	20240618	16070	23.58	20231006	0.31	N	026960	500	498 억	4093033	N	N	618	N	N
58	20240619	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19800	-850	5	-4.12	3326891680	166482	109.84	20800	20800	19760	26800	14500	20650	19983.50	4.13	0	-16834	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	10	1	99700000	19741	13.63	1.22	12	0.17	1453.00	16285.00	21100	20240618	-6.16	16070	20231006	23.21	21100	-6.16	20240618	17040	16.20	20240118	21100	-6.16	20240618	16070	23.21	20231006	0.31	N	026960	500	498 억	4119210	N	N	618	N	N
59	20240619	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19860	-790	5	-3.83	3080156140	154029	101.62	20800	20800	19760	26800	14500	20650	19997.25	4.13	0	-12854	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	10	1	99700000	19800	13.67	1.22	12	0.15	1453.00	16285.00	21100	20240618	-5.88	16070	20231006	23.58	21100	-5.88	20240618	17040	16.55	20240118	21100	-5.88	20240618	16070	23.58	20231006	0.31	N	026960	500	498 억	4119210	N	N	206	N	N
60	20240619	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19910	-740	5	-3.58	2842877070	142100	93.75	20800	20800	19760	26800	14500	20650	20006.17	4.13	0	-10801	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	10	1	99700000	19850	13.70	1.22	12	0.14	1453.00	16285.00	21100	20240618	-5.64	16070	20231006	23.90	21100	-5.64	20240618	17040	16.84	20240118	21100	-5.64	20240618	16070	23.90	20231006	0.31	N	026960	500	498 억	4119210	N	N	206	N	N
61	20240619	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19910	-740	5	-3.58	2585075000	129126	85.19	20800	20800	19760	26800	14500	20650	20019.79	4.13	0	-8862	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	10	1	99700000	19850	13.70	1.22	12	0.13	1453.00	16285.00	21100	20240618	-5.64	16070	20231006	23.90	21100	-5.64	20240618	17040	16.84	20240118	21100	-5.64	20240618	16070	23.90	20231006	0.31	N	026960	500	498 억	4119210	N	N	206	N	N
62	20240619	120346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19810	-840	5	-4.07	2206852390	110038	72.60	20800	20800	19800	26800	14500	20650	20055.37	4.13	0	-6421	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	10	1	99700000	19751	13.63	1.22	12	0.11	1453.00	16285.00	21100	20240618	-6.11	16070	20231006	23.27	21100	-6.11	20240618	17040	16.26	20240118	21100	-6.11	20240618	16070	23.27	20231006	0.31	N	026960	500	498 억	4119210	N	N	206	N	N
63	20240619	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19970	-680	5	-3.29	1522584110	75668	49.92	20800	20800	19850	26800	14500	20650	20121.90	4.13	0	718	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	10	1	99700000	19910	13.74	1.23	12	0.08	1453.00	16285.00	21100	20240618	-5.36	16070	20231006	24.27	21100	-5.36	20240618	17040	17.19	20240118	21100	-5.36	20240618	16070	24.27	20231006	0.31	N	026960	500	498 억	4119210	N	N	206	N	N
64	20240619	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	-500	5	-2.42	797487550	39404	26.00	20800	20800	20100	26800	14500	20650	20238.75	4.13	0	-2437	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	50	1	99700000	20090	13.87	1.24	12	0.04	1453.00	16285.00	21100	20240618	-4.50	16070	20231006	25.39	21100	-4.50	20240618	17040	18.25	20240118	21100	-4.50	20240618	16070	25.39	20231006	0.31	N	026960	500	498 억	4119210	N	N	206	N	N
65	20240619	090353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	-200	5	-0.97	62072100	3009	1.99	20800	20800	20450	26800	14500	20650	20628.81	4.13	0	-1443	21450	21050	20700	20300	19950	20875	20125	499	6150	500	15690	50	1	99700000	20389	14.07	1.26	12	0.00	1453.00	16285.00	21100	20240618	-3.08	16070	20231006	27.26	21100	-3.08	20240618	17040	20.01	20240118	21100	-3.08	20240618	16070	27.26	20231006	0.31	N	026960	500	498 억	4119210	N	N	206	N	N
66	20240618	160345	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20650	0	3	0.00	3131449100	151468	76.56	20750	21100	20350	26800	14500	20650	20674.05	4.15	0	-35939	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20588	14.21	1.27	12	0.15	1453.00	16285.00	21100	20240618	-2.13	16070	20231006	28.50	21100	-2.13	20240618	17040	21.19	20240118	21100	-2.13	20240618	16070	28.50	20231006	0.31	N	026960	500	498 억	4137452	N	N	206	N	N
67	20240618	150343	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20500	-150	5	-0.73	2885464800	139544	70.53	20750	21100	20350	26800	14500	20650	20677.81	4.15	0	-31280	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20439	14.11	1.26	12	0.14	1453.00	16285.00	21100	20240618	-2.84	16070	20231006	27.57	21100	-2.84	20240618	17040	20.31	20240118	21100	-2.84	20240618	16070	27.57	20231006	0.31	N	026960	500	498 억	4137452	N	N	218	N	N
68	20240618	140343	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20450	-200	5	-0.97	2655352000	128328	64.86	20750	21100	20350	26800	14500	20650	20691.91	4.15	0	-27963	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20389	14.07	1.26	12	0.13	1453.00	16285.00	21100	20240618	-3.08	16070	20231006	27.26	21100	-3.08	20240618	17040	20.01	20240118	21100	-3.08	20240618	16070	27.26	20231006	0.31	N	026960	500	498 억	4137452	N	N	218	N	N
69	20240618	130347	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20500	-150	5	-0.73	2417031900	116740	59.01	20750	21100	20350	26800	14500	20650	20704.40	4.15	0	-24722	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20439	14.11	1.26	12	0.12	1453.00	16285.00	21100	20240618	-2.84	16070	20231006	27.57	21100	-2.84	20240618	17040	20.31	20240118	21100	-2.84	20240618	16070	27.57	20231006	0.31	N	026960	500	498 억	4137452	N	N	218	N	N
70	20240618	120346	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20550	-100	5	-0.48	2263872950	109284	55.24	20750	21100	20350	26800	14500	20650	20715.50	4.15	0	-22894	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20488	14.14	1.26	12	0.11	1453.00	16285.00	21100	20240618	-2.61	16070	20231006	27.88	21100	-2.61	20240618	17040	20.60	20240118	21100	-2.61	20240618	16070	27.88	20231006	0.31	N	026960	500	498 억	4137452	N	N	218	N	N
71	20240618	110344	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20500	-150	5	-0.73	1998098300	96370	48.71	20750	21100	20350	26800	14500	20650	20733.61	4.15	0	-21011	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20439	14.11	1.26	12	0.10	1453.00	16285.00	21100	20240618	-2.84	16070	20231006	27.57	21100	-2.84	20240618	17040	20.31	20240118	21100	-2.84	20240618	16070	27.57	20231006	0.31	N	026960	500	498 억	4137452	N	N	218	N	N
72	20240618	100345	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20650	0	3	0.00	1626688850	78236	39.55	20750	21100	20600	26800	14500	20650	20792.08	4.15	0	-18160	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20588	14.21	1.27	12	0.08	1453.00	16285.00	21100	20240618	-2.13	16070	20231006	28.50	21100	-2.13	20240618	17040	21.19	20240118	21100	-2.13	20240618	16070	28.50	20231006	0.31	N	026960	500	498 억	4137452	N	N	218	N	N
73	20240618	090349	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20900	250	2	1.21	452812450	21748	10.99	20750	21000	20600	26800	14500	20650	20820.88	4.15	0	-2633	21050	20850	20450	20250	19850	20950	20350	499	6150	500	15690	50	1	99700000	20837	14.38	1.28	12	0.02	1453.00	16285.00	21000	20240618	-0.48	16070	20231006	30.06	21000	-0.48	20240618	17040	22.65	20240118	21000	-0.48	20240618	16070	30.06	20231006	0.31	N	026960	500	498 억	4137452	N	N	218	N	N
74	20240617	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	650	2	3.25	4034015600	197007	66.13	20100	20650	20050	26000	14000	20000	20476.09	4.18	0	-37660	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20588	14.21	1.27	12	0.20	1453.00	16285.00	20750	20240614	-0.48	16070	20231006	28.50	20750	-0.48	20240614	17040	21.19	20240118	20750	-0.48	20240614	16070	28.50	20231006	0.30	N	026960	500	498 억	4166612	N	N	218	N	N
75	20240617	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	450	2	2.25	3715862400	181560	60.94	20100	20650	20050	26000	14000	20000	20466.31	4.18	0	-34288	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20389	14.07	1.26	12	0.18	1453.00	16285.00	20750	20240614	-1.45	16070	20231006	27.26	20750	-1.45	20240614	17040	20.01	20240118	20750	-1.45	20240614	16070	27.26	20231006	0.30	N	026960	500	498 억	4166612	N	N	275	N	N
76	20240617	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	500	2	2.50	3252486700	158988	53.37	20100	20650	20050	26000	14000	20000	20457.44	4.18	0	-31186	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20439	14.11	1.26	12	0.16	1453.00	16285.00	20750	20240614	-1.20	16070	20231006	27.57	20750	-1.20	20240614	17040	20.31	20240118	20750	-1.20	20240614	16070	27.57	20231006	0.30	N	026960	500	498 억	4166612	N	N	275	N	N
77	20240617	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	550	2	2.75	2800516550	137003	45.99	20100	20650	20050	26000	14000	20000	20441.28	4.18	0	-26303	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20488	14.14	1.26	12	0.14	1453.00	16285.00	20750	20240614	-0.96	16070	20231006	27.88	20750	-0.96	20240614	17040	20.60	20240118	20750	-0.96	20240614	16070	27.88	20231006	0.30	N	026960	500	498 억	4166612	N	N	275	N	N
78	20240617	120342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	500	2	2.50	2517699600	123210	41.36	20100	20650	20050	26000	14000	20000	20434.21	4.18	0	-24684	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20439	14.11	1.26	12	0.12	1453.00	16285.00	20750	20240614	-1.20	16070	20231006	27.57	20750	-1.20	20240614	17040	20.31	20240118	20750	-1.20	20240614	16070	27.57	20231006	0.30	N	026960	500	498 억	4166612	N	N	275	N	N
79	20240617	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	400	2	2.00	2331745650	114101	38.30	20100	20650	20050	26000	14000	20000	20435.80	4.18	0	-21336	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20339	14.04	1.25	12	0.11	1453.00	16285.00	20750	20240614	-1.69	16070	20231006	26.94	20750	-1.69	20240614	17040	19.72	20240118	20750	-1.69	20240614	16070	26.94	20231006	0.30	N	026960	500	498 억	4166612	N	N	275	N	N
80	20240617	100343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	650	2	3.25	1678725000	82223	27.60	20100	20650	20050	26000	14000	20000	20416.73	4.18	0	-17549	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20588	14.21	1.27	12	0.08	1453.00	16285.00	20750	20240614	-0.48	16070	20231006	28.50	20750	-0.48	20240614	17040	21.19	20240118	20750	-0.48	20240614	16070	28.50	20231006	0.30	N	026960	500	498 억	4166612	N	N	275	N	N
81	20240617	090343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	400	2	2.00	235956400	11650	3.91	20100	20450	20100	26000	14000	20000	20253.77	4.18	0	-5142	21293	20646	20103	19456	18913	20970	19780	499	6000	500	15200	50	1	99700000	20339	14.04	1.25	12	0.01	1453.00	16285.00	20750	20240614	-1.69	16070	20231006	26.94	20750	-1.69	20240614	17040	19.72	20240118	20750	-1.69	20240614	16070	26.94	20231006	0.30	N	026960	500	498 억	4166612	N	N	275	N	N
82	20240614	160315	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20000	350	2	1.78	5994348380	297542	143.53	19560	20750	19560	25500	13760	19650	20146.35	4.16	0	8581	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	50	1	99700000	19940	13.76	1.23	12	0.30	1453.00	16285.00	20750	20240614	-3.61	16070	20231006	24.46	20750	-3.61	20240614	17040	17.37	20240118	20750	-3.61	20240614	16070	24.46	20231006	0.31	N	026960	500	498 억	4142854	N	N	275	N	N
83	20240614	150316	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20000	350	2	1.78	5675570450	281618	135.85	19560	20750	19560	25500	13760	19650	20153.44	4.16	0	13213	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	50	1	99700000	19940	13.76	1.23	12	0.28	1453.00	16285.00	20750	20240614	-3.61	16070	20231006	24.46	20750	-3.61	20240614	17040	17.37	20240118	20750	-3.61	20240614	16070	24.46	20231006	0.31	N	026960	500	498 억	4142854	N	N	1419	N	N
84	20240614	140315	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20150	500	2	2.54	4917129020	243793	117.61	19560	20750	19560	25500	13760	19650	20169.28	4.16	0	19523	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	50	1	99700000	20090	13.87	1.24	12	0.24	1453.00	16285.00	20750	20240614	-2.89	16070	20231006	25.39	20750	-2.89	20240614	17040	18.25	20240118	20750	-2.89	20240614	16070	25.39	20231006	0.31	N	026960	500	498 억	4142854	N	N	1419	N	N
85	20240614	130315	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20450	800	2	4.07	4495712720	223008	107.58	19560	20750	19560	25500	13760	19650	20159.42	4.16	0	19660	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	50	1	99700000	20389	14.07	1.26	12	0.22	1453.00	16285.00	20750	20240614	-1.45	16070	20231006	27.26	20750	-1.45	20240614	17040	20.01	20240118	20750	-1.45	20240614	16070	27.26	20231006	0.31	N	026960	500	498 억	4142854	N	N	1419	N	N
86	20240614	120317	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	20350	700	2	3.56	4102812170	203750	98.29	19560	20750	19560	25500	13760	19650	20136.50	4.16	0	18477	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	50	1	99700000	20289	14.01	1.25	12	0.20	1453.00	16285.00	20750	20240614	-1.93	16070	20231006	26.63	20750	-1.93	20240614	17040	19.42	20240118	20750	-1.93	20240614	16070	26.63	20231006	0.31	N	026960	500	498 억	4142854	N	N	1419	N	N
87	20240614	110336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	500	2	2.54	2322223370	116589	56.24	19560	20250	19560	25500	13760	19650	19918.03	4.16	0	8274	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	50	1	99700000	20090	13.87	1.24	12	0.12	1453.00	16285.00	20500	20230609	-1.71	16070	20231006	25.39	20350	-0.98	20240610	17040	18.25	20240118	20350	-0.98	20240610	16070	25.39	20231006	0.31	N	026960	500	498 억	4142854	N	N	1419	N	N
88	20240614	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19740	90	2	0.46	1185238430	59766	28.83	19560	20250	19560	25500	13760	19650	19831.32	4.16	0	7444	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	10	1	99700000	19681	13.59	1.21	12	0.06	1453.00	16285.00	20500	20230609	-3.71	16070	20231006	22.84	20350	-3.00	20240610	17040	15.85	20240118	20350	-3.00	20240610	16070	22.84	20231006	0.31	N	026960	500	498 억	4142854	N	N	1419	N	N
89	20240614	090338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20000	350	2	1.78	334374550	16813	8.11	19560	20250	19560	25500	13760	19650	19887.86	4.16	0	8025	20063	19856	19703	19496	19343	19960	19600	499	5850	500	14930	50	1	99700000	19940	13.76	1.23	12	0.02	1453.00	16285.00	20500	20230609	-2.44	16070	20231006	24.46	20350	-1.72	20240610	17040	17.37	20240118	20350	-1.72	20240610	16070	24.46	20231006	0.31	N	026960	500	498 억	4142854	N	N	1419	N	N
90	20240613	160334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	0	3	0.00	4082268940	207220	286.05	19640	19910	19550	25500	13760	19650	19700.18	4.19	0	-5372	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19591	13.52	1.21	12	0.21	1453.00	16285.00	20500	20230609	-4.15	16070	20231006	22.28	20350	-3.44	20240610	17040	15.32	20240118	20400	-3.68	20230613	16070	22.28	20231006	0.31	N	026960	500	498 억	4176288	N	N	1419	N	N
91	20240613	150341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19740	90	2	0.46	2959805640	150142	207.26	19640	19910	19550	25500	13760	19650	19713.38	4.19	0	-15369	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19681	13.59	1.21	12	0.15	1453.00	16285.00	20500	20230609	-3.71	16070	20231006	22.84	20350	-3.00	20240610	17040	15.85	20240118	20400	-3.24	20230613	16070	22.84	20231006	0.31	N	026960	500	498 억	4176288	N	N	8	N	N
92	20240613	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19700	50	2	0.25	2485618990	126060	174.02	19640	19910	19550	25500	13760	19650	19717.75	4.19	0	-16885	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19641	13.56	1.21	12	0.13	1453.00	16285.00	20500	20230609	-3.90	16070	20231006	22.59	20350	-3.19	20240610	17040	15.61	20240118	20400	-3.43	20230613	16070	22.59	20231006	0.31	N	026960	500	498 억	4176288	N	N	8	N	N
93	20240613	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19600	-50	5	-0.25	2100623410	106444	146.94	19640	19910	19590	25500	13760	19650	19734.54	4.19	0	-14334	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19541	13.49	1.20	12	0.11	1453.00	16285.00	20500	20230609	-4.39	16070	20231006	21.97	20350	-3.69	20240610	17040	15.02	20240118	20400	-3.92	20230613	16070	21.97	20231006	0.31	N	026960	500	498 억	4176288	N	N	8	N	N
94	20240613	120337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19690	40	2	0.20	1794940890	90906	125.49	19640	19910	19590	25500	13760	19650	19745.02	4.19	0	-10389	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19631	13.55	1.21	12	0.09	1453.00	16285.00	20500	20230609	-3.95	16070	20231006	22.53	20350	-3.24	20240610	17040	15.55	20240118	20400	-3.48	20230613	16070	22.53	20231006	0.31	N	026960	500	498 억	4176288	N	N	8	N	N
95	20240613	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19660	10	2	0.05	1560913700	79028	109.09	19640	19910	19590	25500	13760	19650	19751.40	4.19	0	-4282	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19601	13.53	1.21	12	0.08	1453.00	16285.00	20500	20230609	-4.10	16070	20231006	22.34	20350	-3.39	20240610	17040	15.38	20240118	20400	-3.63	20230613	16070	22.34	20231006	0.31	N	026960	500	498 억	4176288	N	N	8	N	N
96	20240613	100334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19810	160	2	0.81	997021180	50482	69.69	19640	19910	19590	25500	13760	19650	19750.03	4.19	0	-714	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19751	13.63	1.22	12	0.05	1453.00	16285.00	20500	20230609	-3.37	16070	20231006	23.27	20350	-2.65	20240610	17040	16.26	20240118	20400	-2.89	20230613	16070	23.27	20231006	0.31	N	026960	500	498 억	4176288	N	N	8	N	N
97	20240613	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19700	50	2	0.25	155921700	7934	10.95	19640	19710	19590	25500	13760	19650	19652.34	4.19	0	1612	20050	19850	19630	19430	19210	19950	19530	499	5850	500	14930	10	1	99700000	19641	13.56	1.21	12	0.01	1453.00	16285.00	20500	20230609	-3.90	16070	20231006	22.59	20350	-3.19	20240610	17040	15.61	20240118	20400	-3.43	20230613	16070	22.59	20231006	0.31	N	026960	500	498 억	4176288	N	N	8	N	N
98	20240612	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	240	2	1.24	1408979250	71934	48.84	19410	19830	19410	25200	13590	19410	19587.03	4.20	0	-3851	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19591	13.52	1.21	12	0.07	1453.00	16285.00	20500	20230609	-4.15	16070	20231006	22.28	20350	-3.44	20240610	17040	15.32	20240118	20500	-4.15	20230612	16070	22.28	20231006	0.29	N	026960	500	498 억	4184862	N	N	8	N	N
99	20240612	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19510	100	2	0.52	1230615480	62832	42.66	19410	19830	19410	25200	13590	19410	19585.81	4.20	0	-5463	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19451	13.43	1.20	12	0.06	1453.00	16285.00	20500	20230609	-4.83	16070	20231006	21.41	20350	-4.13	20240610	17040	14.50	20240118	20500	-4.83	20230612	16070	21.41	20231006	0.29	N	026960	500	498 억	4184862	N	N	6	N	N
100	20240612	140334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	50	2	0.26	1014616390	51768	35.15	19410	19830	19410	25200	13590	19410	19599.30	4.20	0	-2523	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19402	13.39	1.19	12	0.05	1453.00	16285.00	20500	20230609	-5.07	16070	20231006	21.10	20350	-4.37	20240610	17040	14.20	20240118	20500	-5.07	20230612	16070	21.10	20231006	0.29	N	026960	500	498 억	4184862	N	N	6	N	N
101	20240612	130333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19530	120	2	0.62	816243380	41589	28.24	19410	19830	19410	25200	13590	19410	19626.42	4.20	0	-338	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19471	13.44	1.20	12	0.04	1453.00	16285.00	20500	20230609	-4.73	16070	20231006	21.53	20350	-4.03	20240610	17040	14.61	20240118	20500	-4.73	20230612	16070	21.53	20231006	0.29	N	026960	500	498 억	4184862	N	N	6	N	N
102	20240612	120333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19550	140	2	0.72	734281540	37395	25.39	19410	19830	19410	25200	13590	19410	19635.82	4.20	0	476	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19491	13.45	1.20	12	0.04	1453.00	16285.00	20500	20230609	-4.63	16070	20231006	21.66	20350	-3.93	20240610	17040	14.73	20240118	20500	-4.63	20230612	16070	21.66	20231006	0.29	N	026960	500	498 억	4184862	N	N	6	N	N
103	20240612	110332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	240	2	1.24	624290310	31776	21.58	19410	19830	19410	25200	13590	19410	19646.60	4.20	0	1957	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19591	13.52	1.21	12	0.03	1453.00	16285.00	20500	20230609	-4.15	16070	20231006	22.28	20350	-3.44	20240610	17040	15.32	20240118	20500	-4.15	20230612	16070	22.28	20231006	0.29	N	026960	500	498 억	4184862	N	N	6	N	N
104	20240612	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19530	120	2	0.62	448546790	22814	15.49	19410	19830	19410	25200	13590	19410	19661.03	4.20	0	2553	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19471	13.44	1.20	12	0.02	1453.00	16285.00	20500	20230609	-4.73	16070	20231006	21.53	20350	-4.03	20240610	17040	14.61	20240118	20500	-4.73	20230612	16070	21.53	20231006	0.29	N	026960	500	498 억	4184862	N	N	6	N	N
105	20240612	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19730	320	2	1.65	116887650	5953	4.04	19410	19770	19410	25200	13590	19410	19635.08	4.20	0	2449	20403	19906	19603	19106	18803	19755	18955	499	5790	500	14750	10	1	99700000	19671	13.58	1.21	12	0.01	1453.00	16285.00	20500	20230609	-3.76	16070	20231006	22.78	20350	-3.05	20240610	17040	15.79	20240118	20500	-3.76	20230612	16070	22.78	20231006	0.29	N	026960	500	498 억	4184862	N	N	6	N	N
106	20240610	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19920	1290	2	6.92	8786181100	444698	526.77	18510	20350	18440	24200	13050	18630	19757.51	4.08	0	138986	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	19860	13.71	1.22	12	0.45	1453.00	16285.00	20500	20230601	-2.83	16070	20231006	23.96	20350	-2.11	20240610	17040	16.90	20240118	20500	-2.83	20230612	16070	23.96	20231006	0.30	N	026960	500	498 억	4067466	N	N	280	N	N
107	20240610	150333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19980	1350	2	7.25	8449262100	427783	506.73	18510	20350	18440	24200	13050	18630	19751.28	4.08	0	141731	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	19920	13.75	1.23	12	0.43	1453.00	16285.00	20500	20230601	-2.54	16070	20231006	24.33	20350	-1.82	20240610	17040	17.25	20240118	20500	-2.54	20230612	16070	24.33	20231006	0.30	N	026960	500	498 억	4067466	N	N	296	N	N
108	20240610	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19980	1350	2	7.25	7599805310	385337	456.45	18510	20350	18440	24200	13050	18630	19722.49	4.08	0	114887	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	19920	13.75	1.23	12	0.39	1453.00	16285.00	20500	20230601	-2.54	16070	20231006	24.33	20350	-1.82	20240610	17040	17.25	20240118	20500	-2.54	20230612	16070	24.33	20231006	0.30	N	026960	500	498 억	4067466	N	N	296	N	N
109	20240610	130331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19890	1260	2	6.76	6811442360	345735	409.54	18510	20350	18440	24200	13050	18630	19701.34	4.08	0	113632	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	19830	13.69	1.22	12	0.35	1453.00	16285.00	20500	20230601	-2.98	16070	20231006	23.77	20350	-2.26	20240610	17040	16.73	20240118	20500	-2.98	20230612	16070	23.77	20231006	0.30	N	026960	500	498 억	4067466	N	N	296	N	N
110	20240610	120331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	1330	2	7.14	6289433710	319543	378.52	18510	20350	18440	24200	13050	18630	19682.59	4.08	0	108265	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	19900	13.74	1.23	12	0.32	1453.00	16285.00	20500	20230601	-2.63	16070	20231006	24.21	20350	-1.92	20240610	17040	17.14	20240118	20500	-2.63	20230612	16070	24.21	20231006	0.30	N	026960	500	498 억	4067466	N	N	296	N	N
111	20240610	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19730	1100	2	5.90	5354505600	272597	322.91	18510	20350	18440	24200	13050	18630	19642.57	4.08	0	96005	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	19671	13.58	1.21	12	0.27	1453.00	16285.00	20500	20230601	-3.76	16070	20231006	22.78	20350	-3.05	20240610	17040	15.79	20240118	20500	-3.76	20230612	16070	22.78	20231006	0.30	N	026960	500	498 억	4067466	N	N	296	N	N
112	20240610	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19140	510	2	2.74	887122390	47154	55.86	18510	19150	18440	24200	13050	18630	18813.30	4.08	0	14075	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	19083	13.17	1.18	12	0.05	1453.00	16285.00	20500	20230601	-6.63	16070	20231006	19.10	19430	-1.49	20240517	17040	12.32	20240118	20500	-6.63	20230612	16070	19.10	20231006	0.30	N	026960	500	498 억	4067466	N	N	296	N	N
113	20240610	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-140	5	-0.75	103286180	5582	6.61	18510	18630	18450	24200	13050	18630	18503.44	4.08	0	-3359	18936	18782	18586	18432	18236	18860	18510	499	5570	500	14150	10	1	99700000	18435	12.73	1.14	12	0.01	1453.00	16285.00	20500	20230601	-9.80	16070	20231006	15.06	19430	-4.84	20240517	17040	8.51	20240118	20500	-9.80	20230612	16070	15.06	20231006	0.30	N	026960	500	498 억	4067466	N	N	296	N	N
114	20240607	160340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	240	2	1.31	1570813330	84316	96.72	18390	18740	18390	23900	12880	18390	18630.07	4.07	0	11262	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18574	12.82	1.14	12	0.08	1453.00	16285.00	20500	20230531	-9.12	16070	20231006	15.93	19430	-4.12	20240517	17040	9.33	20240118	20500	-9.12	20230609	16070	15.93	20231006	0.29	N	026960	500	498 억	4057215	N	N	296	N	N
115	20240607	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	270	2	1.47	1520335710	81608	93.62	18390	18740	18390	23900	12880	18390	18629.74	4.07	0	11665	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18604	12.84	1.15	12	0.08	1453.00	16285.00	20500	20230531	-8.98	16070	20231006	16.12	19430	-3.96	20240517	17040	9.51	20240118	20500	-8.98	20230609	16070	16.12	20231006	0.29	N	026960	500	498 억	4057215	N	N	658	N	N
116	20240607	140340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	270	2	1.47	1460601910	78406	89.95	18390	18740	18390	23900	12880	18390	18628.70	4.07	0	12000	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18604	12.84	1.15	12	0.08	1453.00	16285.00	20500	20230531	-8.98	16070	20231006	16.12	19430	-3.96	20240517	17040	9.51	20240118	20500	-8.98	20230609	16070	16.12	20231006	0.29	N	026960	500	498 억	4057215	N	N	658	N	N
117	20240607	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18680	290	2	1.58	1268106860	68099	78.12	18390	18740	18390	23900	12880	18390	18621.52	4.07	0	11233	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18624	12.86	1.15	12	0.07	1453.00	16285.00	20500	20230531	-8.88	16070	20231006	16.24	19430	-3.86	20240517	17040	9.62	20240118	20500	-8.88	20230609	16070	16.24	20231006	0.29	N	026960	500	498 억	4057215	N	N	658	N	N
118	20240607	120341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	320	2	1.74	1094922740	58842	67.50	18390	18720	18390	23900	12880	18390	18607.84	4.07	0	9271	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18654	12.88	1.15	12	0.06	1453.00	16285.00	20500	20230531	-8.73	16070	20231006	16.43	19430	-3.71	20240517	17040	9.80	20240118	20500	-8.73	20230609	16070	16.43	20231006	0.29	N	026960	500	498 억	4057215	N	N	658	N	N
119	20240607	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	200	2	1.09	784177120	42201	48.41	18390	18710	18390	23900	12880	18390	18581.96	4.07	0	4917	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18534	12.79	1.14	12	0.04	1453.00	16285.00	20500	20230531	-9.32	16070	20231006	15.68	19430	-4.32	20240517	17040	9.10	20240118	20500	-9.32	20230609	16070	15.68	20231006	0.29	N	026960	500	498 억	4057215	N	N	658	N	N
120	20240607	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	270	2	1.47	593488970	31956	36.66	18390	18710	18390	23900	12880	18390	18572.07	4.07	0	5313	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18604	12.84	1.15	12	0.03	1453.00	16285.00	20500	20230531	-8.98	16070	20231006	16.12	19430	-3.96	20240517	17040	9.51	20240118	20500	-8.98	20230609	16070	16.12	20231006	0.29	N	026960	500	498 억	4057215	N	N	658	N	N
121	20240607	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18570	180	2	0.98	94727120	5121	5.87	18390	18600	18390	23900	12880	18390	18497.78	4.07	0	1041	18610	18500	18380	18270	18150	18440	18210	499	5510	500	13970	10	1	99700000	18514	12.78	1.14	12	0.01	1453.00	16285.00	20500	20230531	-9.41	16070	20231006	15.56	19430	-4.43	20240517	17040	8.98	20240118	20500	-9.41	20230609	16070	15.56	20231006	0.29	N	026960	500	498 억	4057215	N	N	658	N	N
122	20240605	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	0	3	0.00	1598463530	87036	107.79	18430	18490	18260	23900	12880	18390	18365.54	4.07	0	-15171	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18335	12.66	1.13	12	0.09	1453.00	16285.00	20700	20230530	-11.16	16070	20231006	14.44	19430	-5.35	20240517	17040	7.92	20240118	20500	-10.29	20230609	16070	14.44	20231006	0.29	N	026960	500	498 억	4056815	N	N	658	N	N
123	20240605	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-40	5	-0.22	1448202580	78865	97.67	18430	18490	18260	23900	12880	18390	18363.06	4.07	0	-13483	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18295	12.63	1.13	12	0.08	1453.00	16285.00	20700	20230530	-11.35	16070	20231006	14.19	19430	-5.56	20240517	17040	7.69	20240118	20500	-10.49	20230609	16070	14.19	20231006	0.29	N	026960	500	498 억	4056815	N	N	90	N	N
124	20240605	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-40	5	-0.22	1212610720	66072	81.83	18430	18490	18260	23900	12880	18390	18352.87	4.07	0	-11943	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18295	12.63	1.13	12	0.07	1453.00	16285.00	20700	20230530	-11.35	16070	20231006	14.19	19430	-5.56	20240517	17040	7.69	20240118	20500	-10.49	20230609	16070	14.19	20231006	0.29	N	026960	500	498 억	4056815	N	N	90	N	N
125	20240605	130339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	-20	5	-0.11	947240530	51641	63.95	18430	18490	18260	23900	12880	18390	18342.80	4.07	0	-8516	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18315	12.64	1.13	12	0.05	1453.00	16285.00	20700	20230530	-11.26	16070	20231006	14.31	19430	-5.46	20240517	17040	7.81	20240118	20500	-10.39	20230609	16070	14.31	20231006	0.29	N	026960	500	498 억	4056815	N	N	90	N	N
126	20240605	120337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18320	-70	5	-0.38	763651940	41645	51.57	18430	18490	18260	23900	12880	18390	18337.18	4.07	0	-6891	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18265	12.61	1.12	12	0.04	1453.00	16285.00	20700	20230530	-11.50	16070	20231006	14.00	19430	-5.71	20240517	17040	7.51	20240118	20500	-10.63	20230609	16070	14.00	20231006	0.29	N	026960	500	498 억	4056815	N	N	90	N	N
127	20240605	110339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18320	-70	5	-0.38	599539810	32677	40.47	18430	18490	18260	23900	12880	18390	18347.46	4.07	0	-3426	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18265	12.61	1.12	12	0.03	1453.00	16285.00	20700	20230530	-11.50	16070	20231006	14.00	19430	-5.71	20240517	17040	7.51	20240118	20500	-10.63	20230609	16070	14.00	20231006	0.29	N	026960	500	498 억	4056815	N	N	90	N	N
128	20240605	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-40	5	-0.22	338001910	18393	22.78	18430	18490	18320	23900	12880	18390	18376.66	4.07	0	-3187	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18295	12.63	1.13	12	0.02	1453.00	16285.00	20700	20230530	-11.35	16070	20231006	14.19	19430	-5.56	20240517	17040	7.69	20240118	20500	-10.49	20230609	16070	14.19	20231006	0.29	N	026960	500	498 억	4056815	N	N	90	N	N
129	20240605	090338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18430	40	2	0.22	38011490	2068	2.56	18430	18490	18330	23900	12880	18390	18380.80	4.07	0	369	18650	18520	18360	18230	18070	18585	18295	499	5510	500	13970	10	1	99700000	18375	12.68	1.13	12	0.00	1453.00	16285.00	20700	20230530	-10.97	16070	20231006	14.69	19430	-5.15	20240517	17040	8.16	20240118	20500	-10.10	20230609	16070	14.69	20231006	0.29	N	026960	500	498 억	4056815	N	N	90	N	N
130	20240604	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	-110	5	-0.59	1478803200	80666	94.68	18330	18490	18200	24050	12950	18500	18332.42	4.06	0	-14058	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18335	12.66	1.13	12	0.08	1453.00	16285.00	20950	20230526	-12.22	16070	20231006	14.44	19430	-5.35	20240517	17040	7.92	20240118	20500	-10.29	20230609	16070	14.44	20231006	0.29	N	026960	500	498 억	4049130	N	N	90	N	N
131	20240604	150336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-140	5	-0.76	1347908380	73543	86.32	18330	18490	18200	24050	12950	18500	18328.17	4.06	0	-13787	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18305	12.64	1.13	12	0.07	1453.00	16285.00	20950	20230526	-12.36	16070	20231006	14.25	19430	-5.51	20240517	17040	7.75	20240118	20500	-10.44	20230609	16070	14.25	20231006	0.29	N	026960	500	498 억	4049130	N	N	58	N	N
132	20240604	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-150	5	-0.81	1099055760	59989	70.41	18330	18490	18200	24050	12950	18500	18320.95	4.06	0	-13588	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18295	12.63	1.13	12	0.06	1453.00	16285.00	20950	20230526	-12.41	16070	20231006	14.19	19430	-5.56	20240517	17040	7.69	20240118	20500	-10.49	20230609	16070	14.19	20231006	0.29	N	026960	500	498 억	4049130	N	N	58	N	N
133	20240604	130335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-140	5	-0.76	990161380	54054	63.44	18330	18490	18200	24050	12950	18500	18318.00	4.06	0	-13870	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18305	12.64	1.13	12	0.05	1453.00	16285.00	20950	20230526	-12.36	16070	20231006	14.25	19430	-5.51	20240517	17040	7.75	20240118	20500	-10.44	20230609	16070	14.25	20231006	0.29	N	026960	500	498 억	4049130	N	N	58	N	N
134	20240604	120334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	-130	5	-0.70	876856880	47873	56.19	18330	18490	18200	24050	12950	18500	18316.31	4.06	0	-13311	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18315	12.64	1.13	12	0.05	1453.00	16285.00	20950	20230526	-12.32	16070	20231006	14.31	19430	-5.46	20240517	17040	7.81	20240118	20500	-10.39	20230609	16070	14.31	20231006	0.29	N	026960	500	498 억	4049130	N	N	58	N	N
135	20240604	110334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-250	5	-1.35	619504220	33848	39.73	18330	18490	18200	24050	12950	18500	18302.54	4.06	0	-12224	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18195	12.56	1.12	12	0.03	1453.00	16285.00	20950	20230526	-12.89	16070	20231006	13.57	19430	-6.07	20240517	17040	7.10	20240118	20500	-10.98	20230609	16070	13.57	20231006	0.29	N	026960	500	498 억	4049130	N	N	58	N	N
136	20240604	100333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	-200	5	-1.08	372892310	20319	23.85	18330	18490	18290	24050	12950	18500	18351.90	4.06	0	-9021	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18245	12.59	1.12	12	0.02	1453.00	16285.00	20950	20230526	-12.65	16070	20231006	13.88	19430	-5.82	20240517	17040	7.39	20240118	20500	-10.73	20230609	16070	13.88	20231006	0.29	N	026960	500	498 억	4049130	N	N	58	N	N
137	20240604	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	-140	5	-0.76	61397780	3349	3.93	18330	18420	18320	24050	12950	18500	18333.17	4.06	0	-1927	18913	18706	18523	18316	18133	18615	18225	499	5550	500	14060	10	1	99700000	18305	12.64	1.13	12	0.00	1453.00	16285.00	20950	20230526	-12.36	16070	20231006	14.25	19430	-5.51	20240517	17040	7.75	20240118	20500	-10.44	20230609	16070	14.25	20231006	0.29	N	026960	500	498 억	4049130	N	N	58	N	N
138	20240603	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-250	5	-1.33	1571135070	85110	85.74	18560	18730	18340	24350	13130	18750	18460.05	4.10	0	-35549	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18445	12.73	1.14	12	0.09	1453.00	16285.00	21400	20230525	-13.55	16070	20231006	15.12	19430	-4.79	20240517	17040	8.57	20240118	20500	-9.76	20230609	16070	15.12	20231006	0.30	N	026960	500	498 억	4085941	N	N	58	N	N
139	20240603	150332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-400	5	-2.13	1439697000	77968	78.55	18560	18730	18350	24350	13130	18750	18465.23	4.10	0	-32395	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18295	12.63	1.13	12	0.08	1453.00	16285.00	21400	20230525	-14.25	16070	20231006	14.19	19430	-5.56	20240517	17040	7.69	20240118	20500	-10.49	20230609	16070	14.19	20231006	0.30	N	026960	500	498 억	4085941	N	N	0	N	N
140	20240603	140332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18430	-320	5	-1.71	1279966780	69279	69.80	18560	18730	18360	24350	13130	18750	18475.54	4.10	0	-27006	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18375	12.68	1.13	12	0.07	1453.00	16285.00	21400	20230525	-13.88	16070	20231006	14.69	19430	-5.15	20240517	17040	8.16	20240118	20500	-10.10	20230609	16070	14.69	20231006	0.30	N	026960	500	498 억	4085941	N	N	0	N	N
141	20240603	130332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18470	-280	5	-1.49	874829000	47266	47.62	18560	18730	18420	24350	13130	18750	18508.63	4.10	0	-9431	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18415	12.71	1.13	12	0.05	1453.00	16285.00	21400	20230525	-13.69	16070	20231006	14.93	19430	-4.94	20240517	17040	8.39	20240118	20500	-9.90	20230609	16070	14.93	20231006	0.30	N	026960	500	498 억	4085941	N	N	0	N	N
142	20240603	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	-250	5	-1.33	757299030	40907	41.21	18560	18730	18420	24350	13130	18750	18512.70	4.10	0	-8909	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18445	12.73	1.14	12	0.04	1453.00	16285.00	21400	20230525	-13.55	16070	20231006	15.12	19430	-4.79	20240517	17040	8.57	20240118	20500	-9.76	20230609	16070	15.12	20231006	0.30	N	026960	500	498 억	4085941	N	N	0	N	N
143	20240603	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	-220	5	-1.17	587826470	31743	31.98	18560	18730	18420	24350	13130	18750	18518.30	4.10	0	-7214	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18474	12.75	1.14	12	0.03	1453.00	16285.00	21400	20230525	-13.41	16070	20231006	15.31	19430	-4.63	20240517	17040	8.74	20240118	20500	-9.61	20230609	16070	15.31	20231006	0.30	N	026960	500	498 억	4085941	N	N	0	N	N
144	20240603	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18490	-260	5	-1.39	398003350	21489	21.65	18560	18730	18420	24350	13130	18750	18521.26	4.10	0	-3127	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18435	12.73	1.14	12	0.02	1453.00	16285.00	21400	20230525	-13.60	16070	20231006	15.06	19430	-4.84	20240517	17040	8.51	20240118	20500	-9.80	20230609	16070	15.06	20231006	0.30	N	026960	500	498 억	4085941	N	N	0	N	N
145	20240603	090328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-240	5	-1.28	73719760	3982	4.01	18560	18730	18430	24350	13130	18750	18513.25	4.10	0	-741	19050	18900	18600	18450	18150	18975	18525	499	5600	500	14250	10	1	99700000	18454	12.74	1.14	12	0.00	1453.00	16285.00	21400	20230525	-13.50	16070	20231006	15.18	19430	-4.73	20240517	17040	8.63	20240118	20500	-9.71	20230609	16070	15.18	20231006	0.30	N	026960	500	498 억	4085941	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History