KissMeData/069960/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48700	1750	2	3.73	2790604350	57819	95.43	46950	48750	46900	61000	32900	46950	48263.34	22.17	0	5438	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11397	-14.29	0.25	12	0.25	-3409.00	197850.00	71700	20230814	-32.08	45600	20240122	6.80	61900	-21.32	20240207	45600	6.80	20240122	71700	-32.08	20230814	45600	6.80	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	400	N	N
3	20240628	150650	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48350	1400	2	2.98	2493844800	51714	85.35	46950	48750	46900	61000	32900	46950	48223.78	22.17	0	4635	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11315	-14.18	0.24	12	0.22	-3409.00	197850.00	71700	20230814	-32.57	45600	20240122	6.03	61900	-21.89	20240207	45600	6.03	20240122	71700	-32.57	20230814	45600	6.03	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	330	N	N
4	20240628	140650	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	1500	2	3.19	2205668600	45771	75.54	46950	48750	46900	61000	32900	46950	48189.22	22.17	0	5902	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11338	-14.21	0.24	12	0.20	-3409.00	197850.00	71700	20230814	-32.43	45600	20240122	6.25	61900	-21.73	20240207	45600	6.25	20240122	71700	-32.43	20230814	45600	6.25	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	330	N	N
5	20240628	130649	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48650	1700	2	3.62	1923987200	39960	65.95	46950	48750	46900	61000	32900	46950	48147.83	22.17	0	7595	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11385	-14.27	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-32.15	45600	20240122	6.69	61900	-21.41	20240207	45600	6.69	20240122	71700	-32.15	20230814	45600	6.69	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	330	N	N
6	20240628	120648	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	1450	2	3.09	1597497500	33236	54.85	46950	48750	46900	61000	32900	46950	48065.28	22.17	0	9322	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11327	-14.20	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-32.50	45600	20240122	6.14	61900	-21.81	20240207	45600	6.14	20240122	71700	-32.50	20230814	45600	6.14	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	330	N	N
7	20240628	110638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	1350	2	2.88	1071939550	22394	36.96	46950	48350	46900	61000	32900	46950	47867.27	22.17	0	6386	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11303	-14.17	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-32.64	45600	20240122	5.92	61900	-21.97	20240207	45600	5.92	20240122	71700	-32.64	20230814	45600	5.92	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	330	N	N
8	20240628	100635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48150	1200	2	2.56	783584700	16408	27.08	46950	48200	46900	61000	32900	46950	47756.26	22.17	0	6847	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11268	-14.12	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-32.85	45600	20240122	5.59	61900	-22.21	20240207	45600	5.59	20240122	71700	-32.85	20230814	45600	5.59	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	330	N	N
9	20240628	090637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47500	550	2	1.17	174124000	3677	6.07	46950	47600	46900	61000	32900	46950	47354.91	22.17	0	2498	48083	47516	47183	46616	46283	47350	46450	1170	14050	5000	34740	50	1	23402441	11116	-13.93	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-33.75	45600	20240122	4.17	61900	-23.26	20240207	45600	4.17	20240122	71700	-33.75	20230814	45600	4.17	20240122	0.78	N	069960	5000	1170 억	5187577	N	N	330	N	N
10	20240627	160631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46950	-800	5	-1.68	2852254250	60517	107.14	47500	47750	46850	62000	33450	47750	47131.60	22.10	0	-14921	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	10987	-13.77	0.24	12	0.26	-3409.00	197850.00	71700	20230814	-34.52	45600	20240122	2.96	61900	-24.15	20240207	45600	2.96	20240122	71700	-34.52	20230814	45600	2.96	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	330	N	N
11	20240627	150638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47000	-750	5	-1.57	2697828950	57229	101.32	47500	47750	46850	62000	33450	47750	47140.94	22.10	0	-13648	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	10999	-13.79	0.24	12	0.24	-3409.00	197850.00	71700	20230814	-34.45	45600	20240122	3.07	61900	-24.07	20240207	45600	3.07	20240122	71700	-34.45	20230814	45600	3.07	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	104	N	N
12	20240627	140634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47150	-600	5	-1.26	2332806400	49469	87.58	47500	47750	46850	62000	33450	47750	47156.93	22.10	0	-14537	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	11034	-13.83	0.24	12	0.21	-3409.00	197850.00	71700	20230814	-34.24	45600	20240122	3.40	61900	-23.83	20240207	45600	3.40	20240122	71700	-34.24	20230814	45600	3.40	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	104	N	N
13	20240627	130634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47000	-750	5	-1.57	2037421050	43185	76.45	47500	47750	46850	62000	33450	47750	47178.91	22.10	0	-13550	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	10999	-13.79	0.24	12	0.18	-3409.00	197850.00	71700	20230814	-34.45	45600	20240122	3.07	61900	-24.07	20240207	45600	3.07	20240122	71700	-34.45	20230814	45600	3.07	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	104	N	N
14	20240627	120637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47100	-650	5	-1.36	1917286700	40631	71.93	47500	47750	46850	62000	33450	47750	47187.78	22.10	0	-12943	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	11023	-13.82	0.24	12	0.17	-3409.00	197850.00	71700	20230814	-34.31	45600	20240122	3.29	61900	-23.91	20240207	45600	3.29	20240122	71700	-34.31	20230814	45600	3.29	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	104	N	N
15	20240627	110636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47300	-450	5	-0.94	1766004800	37426	66.26	47500	47750	46850	62000	33450	47750	47186.58	22.10	0	-12542	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	11069	-13.88	0.24	12	0.16	-3409.00	197850.00	71700	20230814	-34.03	45600	20240122	3.73	61900	-23.59	20240207	45600	3.73	20240122	71700	-34.03	20230814	45600	3.73	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	104	N	N
16	20240627	100635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47000	-750	5	-1.57	1428195350	30295	53.63	47500	47750	46850	62000	33450	47750	47142.94	22.10	0	-11850	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	10999	-13.79	0.24	12	0.13	-3409.00	197850.00	71700	20230814	-34.45	45600	20240122	3.07	61900	-24.07	20240207	45600	3.07	20240122	71700	-34.45	20230814	45600	3.07	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	104	N	N
17	20240627	090635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47250	-500	5	-1.05	235600250	4971	8.80	47500	47750	47200	62000	33450	47750	47394.94	22.10	0	-3703	48450	48100	47900	47550	47350	48000	47450	1170	14250	5000	35330	50	1	23402441	11058	-13.86	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-34.10	45600	20240122	3.62	61900	-23.67	20240207	45600	3.62	20240122	71700	-34.10	20230814	45600	3.62	20240122	0.80	N	069960	5000	1170 억	5171410	N	N	104	N	N
18	20240626	160633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47750	-650	5	-1.34	2694676450	56314	201.63	48200	48250	47700	62900	33900	48400	47851.14	22.18	0	-20291	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11175	-14.01	0.24	12	0.24	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	104	N	N
19	20240626	150635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47800	-600	5	-1.24	2422914200	50627	181.27	48200	48250	47700	62900	33900	48400	47858.14	22.18	0	-19930	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11186	-14.02	0.24	12	0.22	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	107	N	N
20	20240626	140634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47750	-650	5	-1.34	2286946800	47781	171.08	48200	48250	47700	62900	33900	48400	47863.10	22.18	0	-19413	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11175	-14.01	0.24	12	0.20	-3409.00	197850.00	71700	20230814	-33.40	45600	20240122	4.71	61900	-22.86	20240207	45600	4.71	20240122	71700	-33.40	20230814	45600	4.71	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	107	N	N
21	20240626	130635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47700	-700	5	-1.45	1984873650	41451	148.42	48200	48250	47700	62900	33900	48400	47884.82	22.18	0	-17236	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11163	-13.99	0.24	12	0.18	-3409.00	197850.00	71700	20230814	-33.47	45600	20240122	4.61	61900	-22.94	20240207	45600	4.61	20240122	71700	-33.47	20230814	45600	4.61	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	107	N	N
22	20240626	120634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47800	-600	5	-1.24	1558039150	32521	116.44	48200	48250	47700	62900	33900	48400	47908.71	22.18	0	-12082	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11186	-14.02	0.24	12	0.14	-3409.00	197850.00	71700	20230814	-33.33	45600	20240122	4.82	61900	-22.78	20240207	45600	4.82	20240122	71700	-33.33	20230814	45600	4.82	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	107	N	N
23	20240626	110635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47850	-550	5	-1.14	1292564450	26973	96.58	48200	48250	47700	62900	33900	48400	47920.68	22.18	0	-11384	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11198	-14.04	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-33.26	45600	20240122	4.93	61900	-22.70	20240207	45600	4.93	20240122	71700	-33.26	20230814	45600	4.93	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	107	N	N
24	20240626	100633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47900	-500	5	-1.03	1143324650	23855	85.41	48200	48250	47700	62900	33900	48400	47928.09	22.18	0	-11328	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11210	-14.05	0.24	12	0.10	-3409.00	197850.00	71700	20230814	-33.19	45600	20240122	5.04	61900	-22.62	20240207	45600	5.04	20240122	71700	-33.19	20230814	45600	5.04	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	107	N	N
25	20240626	090635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48100	-300	5	-0.62	235677150	4900	17.54	48200	48250	48000	62900	33900	48400	48097.38	22.18	0	-3554	49066	48732	48466	48132	47866	48600	48000	1170	14500	5000	35810	50	1	23402441	11257	-14.11	0.24	12	0.02	-3409.00	197850.00	71700	20230814	-32.91	45600	20240122	5.48	61900	-22.29	20240207	45600	5.48	20240122	71700	-32.91	20230814	45600	5.48	20240122	0.78	N	069960	5000	1170 억	5191210	N	N	107	N	N
26	20240625	160633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	0	3	0.00	1353798400	27907	67.08	48800	48800	48200	62900	33900	48400	48511.07	22.17	-4886	6697	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11327	-14.20	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-32.50	45600	20240122	6.14	61900	-21.81	20240207	45600	6.14	20240122	71700	-32.50	20230814	45600	6.14	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	107	N	N
27	20240625	150629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48600	200	2	0.41	1240063350	25559	61.44	48800	48800	48200	62900	33900	48400	48517.68	22.17	-4886	6659	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11374	-14.26	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-32.22	45600	20240122	6.58	61900	-21.49	20240207	45600	6.58	20240122	71700	-32.22	20230814	45600	6.58	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	59	N	N
28	20240625	140633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48600	200	2	0.41	827668100	17044	40.97	48800	48800	48400	62900	33900	48400	48560.67	22.17	-4886	5483	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11374	-14.26	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-32.22	45600	20240122	6.58	61900	-21.49	20240207	45600	6.58	20240122	71700	-32.22	20230814	45600	6.58	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	59	N	N
29	20240625	130634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48700	300	2	0.62	454685650	9357	22.49	48800	48800	48400	62900	33900	48400	48593.10	22.17	-4886	3086	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11397	-14.29	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-32.08	45600	20240122	6.80	61900	-21.32	20240207	45600	6.80	20240122	71700	-32.08	20230814	45600	6.80	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	59	N	N
30	20240625	120637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48650	250	2	0.52	382184450	7866	18.91	48800	48800	48400	62900	33900	48400	48586.89	22.17	-4886	2669	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11385	-14.27	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-32.15	45600	20240122	6.69	61900	-21.41	20240207	45600	6.69	20240122	71700	-32.15	20230814	45600	6.69	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	59	N	N
31	20240625	110636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48500	100	2	0.21	315798250	6499	15.62	48800	48800	48400	62900	33900	48400	48591.82	22.17	-4886	1859	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11350	-14.23	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-32.36	45600	20240122	6.36	61900	-21.65	20240207	45600	6.36	20240122	71700	-32.36	20230814	45600	6.36	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	59	N	N
32	20240625	100633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48600	200	2	0.41	170660550	3508	8.43	48800	48800	48400	62900	33900	48400	48648.96	22.17	-4886	1207	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11374	-14.26	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-32.22	45600	20240122	6.58	61900	-21.49	20240207	45600	6.58	20240122	71700	-32.22	20230814	45600	6.58	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	59	N	N
33	20240625	090633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48650	250	2	0.52	40847100	838	2.01	48800	48800	48400	62900	33900	48400	48743.56	22.17	-4886	466	49533	48966	48633	48066	47733	48800	47900	1170	14500	5000	35810	50	1	23402441	11385	-14.27	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-32.15	45600	20240122	6.69	61900	-21.41	20240207	45600	6.69	20240122	71700	-32.15	20230814	45600	6.69	20240122	0.79	N	069960	5000	1170 억	5188874	N	N	59	N	N
34	20240624	160631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	-800	5	-1.63	2015299200	41511	107.89	49200	49200	48300	63900	34450	49200	48548.63	22.20	0	-5357	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11327	-14.20	0.24	12	0.18	-3409.00	197850.00	71700	20230814	-32.50	45600	20240122	6.14	61900	-21.81	20240207	45600	6.14	20240122	71700	-32.50	20230814	45600	6.14	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	59	N	N
35	20240624	150632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	-750	5	-1.52	1739128950	35808	93.06	49200	49200	48300	63900	34450	49200	48568.17	22.20	0	-3893	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11338	-14.21	0.24	12	0.15	-3409.00	197850.00	71700	20230814	-32.43	45600	20240122	6.25	61900	-21.73	20240207	45600	6.25	20240122	71700	-32.43	20230814	45600	6.25	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	87	N	N
36	20240624	140632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	-750	5	-1.52	1516460500	31215	81.13	49200	49200	48300	63900	34450	49200	48581.15	22.20	0	-3510	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11338	-14.21	0.24	12	0.13	-3409.00	197850.00	71700	20230814	-32.43	45600	20240122	6.25	61900	-21.73	20240207	45600	6.25	20240122	71700	-32.43	20230814	45600	6.25	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	87	N	N
37	20240624	130630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	-750	5	-1.52	1327785850	27319	71.00	49200	49200	48300	63900	34450	49200	48603.02	22.20	0	-3522	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11338	-14.21	0.24	12	0.12	-3409.00	197850.00	71700	20230814	-32.43	45600	20240122	6.25	61900	-21.73	20240207	45600	6.25	20240122	71700	-32.43	20230814	45600	6.25	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	87	N	N
38	20240624	120632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48550	-650	5	-1.32	969317750	19912	51.75	49200	49200	48400	63900	34450	49200	48680.08	22.20	0	-2228	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11362	-14.24	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-32.29	45600	20240122	6.47	61900	-21.57	20240207	45600	6.47	20240122	71700	-32.29	20230814	45600	6.47	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	87	N	N
39	20240624	110634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	-750	5	-1.52	793707500	16289	42.33	49200	49200	48400	63900	34450	49200	48726.59	22.20	0	-2840	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11338	-14.21	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-32.43	45600	20240122	6.25	61900	-21.73	20240207	45600	6.25	20240122	71700	-32.43	20230814	45600	6.25	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	87	N	N
40	20240624	100632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48750	-450	5	-0.91	437330350	8950	23.26	49200	49200	48650	63900	34450	49200	48863.73	22.20	0	48	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11409	-14.30	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-32.01	45600	20240122	6.91	61900	-21.24	20240207	45600	6.91	20240122	71700	-32.01	20230814	45600	6.91	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	87	N	N
41	20240624	090632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48850	-350	5	-0.71	57543350	1175	3.05	49200	49200	48800	63900	34450	49200	48973.06	22.20	0	-430	49633	49416	48983	48766	48333	49525	48875	1170	14700	5000	36400	50	1	23402441	11432	-14.33	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-31.87	45600	20240122	7.13	61900	-21.08	20240207	45600	7.13	20240122	71700	-31.87	20230814	45600	7.13	20240122	0.80	N	069960	5000	1170 억	5196335	N	N	87	N	N
42	20240621	160610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	400	2	0.82	1869653100	38170	103.47	49100	49200	48550	63400	34200	48800	48981.86	22.16	0	6565	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11514	-14.43	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-31.38	45600	20240122	7.89	61900	-20.52	20240207	45600	7.89	20240122	71700	-31.38	20230814	45600	7.89	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	87	N	N
43	20240621	150610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48850	50	2	0.10	1182317500	24175	65.53	49100	49100	48550	63400	34200	48800	48906.62	22.16	0	3679	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11432	-14.33	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-31.87	45600	20240122	7.13	61900	-21.08	20240207	45600	7.13	20240122	71700	-31.87	20230814	45600	7.13	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	40	N	N
44	20240621	140611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48950	150	2	0.31	671457050	13743	37.25	49100	49100	48550	63400	34200	48800	48858.11	22.16	0	701	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11455	-14.36	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-31.73	45600	20240122	7.35	61900	-20.92	20240207	45600	7.35	20240122	71700	-31.73	20230814	45600	7.35	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	40	N	N
45	20240621	130612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	100	2	0.20	563926200	11543	31.29	49100	49100	48550	63400	34200	48800	48854.39	22.16	0	391	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11444	-14.34	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-31.80	45600	20240122	7.24	61900	-21.00	20240207	45600	7.24	20240122	71700	-31.80	20230814	45600	7.24	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	40	N	N
46	20240621	120615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	100	2	0.20	469270150	9607	26.04	49100	49100	48550	63400	34200	48800	48846.69	22.16	0	385	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11444	-14.34	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-31.80	45600	20240122	7.24	61900	-21.00	20240207	45600	7.24	20240122	71700	-31.80	20230814	45600	7.24	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	40	N	N
47	20240621	110612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48800	0	3	0.00	367937900	7531	20.41	49100	49100	48550	63400	34200	48800	48856.45	22.16	0	161	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11420	-14.32	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-31.94	45600	20240122	7.02	61900	-21.16	20240207	45600	7.02	20240122	71700	-31.94	20230814	45600	7.02	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	40	N	N
48	20240621	100610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48800	0	3	0.00	234368050	4797	13.00	49100	49100	48550	63400	34200	48800	48857.21	22.16	0	-251	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11420	-14.32	0.25	12	0.02	-3409.00	197850.00	71700	20230814	-31.94	45600	20240122	7.02	61900	-21.16	20240207	45600	7.02	20240122	71700	-31.94	20230814	45600	7.02	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	40	N	N
49	20240621	090613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48950	150	2	0.31	45778500	937	2.54	49100	49100	48550	63400	34200	48800	48856.46	22.16	0	50	49833	49316	48683	48166	47533	49575	48425	1170	14600	5000	36110	50	1	23402441	11455	-14.36	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-31.73	45600	20240122	7.35	61900	-20.92	20240207	45600	7.35	20240122	71700	-31.73	20230814	45600	7.35	20240122	0.81	N	069960	5000	1170 억	5185093	N	N	40	N	N
50	20240620	160608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48800	750	2	1.56	1799121250	36833	74.02	48050	49200	48050	62400	33650	48050	48845.37	22.11	0	9670	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11420	-14.32	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-31.94	45600	20240122	7.02	61900	-21.16	20240207	45600	7.02	20240122	71700	-31.94	20230814	45600	7.02	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	40	N	N
51	20240620	150610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	1000	2	2.08	1616801350	33104	66.52	48050	49200	48050	62400	33650	48050	48840.06	22.11	0	10364	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11479	-14.39	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-31.59	45600	20240122	7.57	61900	-20.76	20240207	45600	7.57	20240122	71700	-31.59	20230814	45600	7.57	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	393	N	N
52	20240620	140610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48800	750	2	1.56	1247450950	25568	51.38	48050	49200	48050	62400	33650	48050	48789.54	22.11	0	9404	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11420	-14.32	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-31.94	45600	20240122	7.02	61900	-21.16	20240207	45600	7.02	20240122	71700	-31.94	20230814	45600	7.02	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	393	N	N
53	20240620	130610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48950	900	2	1.87	1094921300	22448	45.11	48050	49200	48050	62400	33650	48050	48775.90	22.11	0	8194	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11455	-14.36	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-31.73	45600	20240122	7.35	61900	-20.92	20240207	45600	7.35	20240122	71700	-31.73	20230814	45600	7.35	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	393	N	N
54	20240620	120609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49000	950	2	1.98	958337700	19662	39.51	48050	49200	48050	62400	33650	48050	48740.60	22.11	0	7789	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11467	-14.37	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-31.66	45600	20240122	7.46	61900	-20.84	20240207	45600	7.46	20240122	71700	-31.66	20230814	45600	7.46	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	393	N	N
55	20240620	110611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48700	650	2	1.35	463778400	9564	19.22	48050	48800	48050	62400	33650	48050	48492.10	22.11	0	2668	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11397	-14.29	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-32.08	45600	20240122	6.80	61900	-21.32	20240207	45600	6.80	20240122	71700	-32.08	20230814	45600	6.80	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	393	N	N
56	20240620	100611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48750	700	2	1.46	338880500	6999	14.06	48050	48800	48050	62400	33650	48050	48418.42	22.11	0	1802	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11409	-14.30	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-32.01	45600	20240122	6.91	61900	-21.24	20240207	45600	6.91	20240122	71700	-32.01	20230814	45600	6.91	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	393	N	N
57	20240620	090616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48200	150	2	0.31	64182400	1335	2.68	48050	48500	48050	62400	33650	48050	48076.70	22.11	0	277	48983	48516	48283	47816	47583	48400	47700	1170	14350	5000	35550	50	1	23402441	11280	-14.14	0.24	12	0.01	-3409.00	197850.00	71700	20230814	-32.78	45600	20240122	5.70	61900	-22.13	20240207	45600	5.70	20240122	71700	-32.78	20230814	45600	5.70	20240122	0.80	N	069960	5000	1170 억	5174993	N	N	393	N	N
58	20240619	160607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48050	-250	5	-0.52	2391771800	49630	58.56	48750	48750	48050	62700	33850	48300	48192.09	22.15	0	-7232	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11245	-14.10	0.24	12	0.21	-3409.00	197850.00	71700	20230814	-32.98	45600	20240122	5.37	61900	-22.37	20240207	45600	5.37	20240122	71700	-32.98	20230814	45600	5.37	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	393	N	N
59	20240619	150605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48150	-150	5	-0.31	2104521350	43656	51.51	48750	48750	48050	62700	33850	48300	48206.92	22.15	0	-5666	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11268	-14.12	0.24	12	0.19	-3409.00	197850.00	71700	20230814	-32.85	45600	20240122	5.59	61900	-22.21	20240207	45600	5.59	20240122	71700	-32.85	20230814	45600	5.59	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	90	N	N
60	20240619	140611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48250	-50	5	-0.10	1725146850	35778	42.21	48750	48750	48050	62700	33850	48300	48218.09	22.15	0	-6099	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11292	-14.15	0.24	12	0.15	-3409.00	197850.00	71700	20230814	-32.71	45600	20240122	5.81	61900	-22.05	20240207	45600	5.81	20240122	71700	-32.71	20230814	45600	5.81	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	90	N	N
61	20240619	130606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48150	-150	5	-0.31	1199282700	24860	29.33	48750	48750	48050	62700	33850	48300	48241.46	22.15	0	-9241	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11268	-14.12	0.24	12	0.11	-3409.00	197850.00	71700	20230814	-32.85	45600	20240122	5.59	61900	-22.21	20240207	45600	5.59	20240122	71700	-32.85	20230814	45600	5.59	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	90	N	N
62	20240619	120606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48150	-150	5	-0.31	1065910100	22088	26.06	48750	48750	48050	62700	33850	48300	48257.43	22.15	0	-8981	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11268	-14.12	0.24	12	0.09	-3409.00	197850.00	71700	20230814	-32.85	45600	20240122	5.59	61900	-22.21	20240207	45600	5.59	20240122	71700	-32.85	20230814	45600	5.59	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	90	N	N
63	20240619	110607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48100	-200	5	-0.41	790494200	16362	19.31	48750	48750	48100	62700	33850	48300	48312.81	22.15	0	-7575	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11257	-14.11	0.24	12	0.07	-3409.00	197850.00	71700	20230814	-32.91	45600	20240122	5.48	61900	-22.29	20240207	45600	5.48	20240122	71700	-32.91	20230814	45600	5.48	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	90	N	N
64	20240619	100609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	0	3	0.00	435198100	8994	10.61	48750	48750	48250	62700	33850	48300	48387.60	22.15	0	-4073	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11303	-14.17	0.24	12	0.04	-3409.00	197850.00	71700	20230814	-32.64	45600	20240122	5.92	61900	-21.97	20240207	45600	5.92	20240122	71700	-32.64	20230814	45600	5.92	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	90	N	N
65	20240619	090615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	100	2	0.21	40420950	832	0.98	48750	48750	48350	62700	33850	48300	48582.87	22.15	0	-34	49733	49016	48633	47916	47533	48825	47725	1170	14400	5000	35740	50	1	23402441	11327	-14.20	0.24	12	0.00	-3409.00	197850.00	71700	20230814	-32.50	45600	20240122	6.14	61900	-21.81	20240207	45600	6.14	20240122	71700	-32.50	20230814	45600	6.14	20240122	0.80	N	069960	5000	1170 억	5183512	N	N	90	N	N
66	20240618	160603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	-750	5	-1.53	4106383900	84434	234.02	49300	49350	48250	63700	34350	49050	48634.49	22.20	0	-16027	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11303	-14.17	0.24	12	0.36	-3409.00	197850.00	71700	20230814	-32.64	45600	20240122	5.92	61900	-21.97	20240207	45600	5.92	20240122	71700	-32.64	20230814	45600	5.92	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	90	N	N
67	20240618	150602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	-650	5	-1.33	3548908100	72901	202.05	49300	49350	48250	63700	34350	49050	48681.20	22.20	0	-12907	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11327	-14.20	0.24	12	0.31	-3409.00	197850.00	71700	20230814	-32.50	45600	20240122	6.14	61900	-21.81	20240207	45600	6.14	20240122	71700	-32.50	20230814	45600	6.14	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	412	N	N
68	20240618	140604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	-750	5	-1.53	3104480850	63709	176.58	49300	49350	48300	63700	34350	49050	48729.08	22.20	0	-10066	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11303	-14.17	0.24	12	0.27	-3409.00	197850.00	71700	20230814	-32.64	45600	20240122	5.92	61900	-21.97	20240207	45600	5.92	20240122	71700	-32.64	20230814	45600	5.92	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	412	N	N
69	20240618	130608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48750	-300	5	-0.61	1457241400	29793	82.57	49300	49350	48700	63700	34350	49050	48912.21	22.20	0	-1787	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11409	-14.30	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-32.01	45600	20240122	6.91	61900	-21.24	20240207	45600	6.91	20240122	71700	-32.01	20230814	45600	6.91	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	412	N	N
70	20240618	120608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48750	-300	5	-0.61	1097296150	22409	62.11	49300	49350	48750	63700	34350	49050	48966.76	22.20	0	-1986	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11409	-14.30	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-32.01	45600	20240122	6.91	61900	-21.24	20240207	45600	6.91	20240122	71700	-32.01	20230814	45600	6.91	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	412	N	N
71	20240618	110604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49000	-50	5	-0.10	582804750	11878	32.92	49300	49350	48950	63700	34350	49050	49065.90	22.20	0	-1577	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11467	-14.37	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-31.66	45600	20240122	7.46	61900	-20.84	20240207	45600	7.46	20240122	71700	-31.66	20230814	45600	7.46	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	412	N	N
72	20240618	100605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	0	3	0.00	367926750	7496	20.78	49300	49350	48950	63700	34350	49050	49083.08	22.20	0	-813	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11479	-14.39	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-31.59	45600	20240122	7.57	61900	-20.76	20240207	45600	7.57	20240122	71700	-31.59	20230814	45600	7.57	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	412	N	N
73	20240618	090611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	100	2	0.20	57648350	1172	3.25	49300	49350	49050	63700	34350	49050	49188.01	22.20	0	-154	49516	49282	49066	48832	48616	49175	48725	1170	14650	5000	36290	50	1	23402441	11502	-14.42	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-31.45	45600	20240122	7.79	61900	-20.60	20240207	45600	7.79	20240122	71700	-31.45	20230814	45600	7.79	20240122	0.76	N	069960	5000	1170 억	5195424	N	N	412	N	N
74	20240617	160600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	-50	5	-0.10	1760161000	35898	25.77	49150	49300	48850	63800	34400	49100	49032.28	22.19	0	-2487	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11479	-14.39	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-31.59	45600	20240122	7.57	61900	-20.76	20240207	45600	7.57	20240122	71700	-31.59	20230814	45600	7.57	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	412	N	N
75	20240617	150604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49100	0	3	0.00	1562773750	31874	22.88	49150	49300	48850	63800	34400	49100	49029.73	22.19	0	-2149	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11491	-14.40	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-31.52	45600	20240122	7.68	61900	-20.68	20240207	45600	7.68	20240122	71700	-31.52	20230814	45600	7.68	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	437	N	N
76	20240617	140557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	-200	5	-0.41	1149241450	23423	16.81	49150	49300	48850	63800	34400	49100	49064.66	22.19	0	-2810	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11444	-14.34	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-31.80	45600	20240122	7.24	61900	-21.00	20240207	45600	7.24	20240122	71700	-31.80	20230814	45600	7.24	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	437	N	N
77	20240617	130557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49100	0	3	0.00	668669400	13610	9.77	49150	49300	49000	63800	34400	49100	49130.74	22.19	0	-2827	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11491	-14.40	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-31.52	45600	20240122	7.68	61900	-20.68	20240207	45600	7.68	20240122	71700	-31.52	20230814	45600	7.68	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	437	N	N
78	20240617	120559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	100	2	0.20	542055200	11033	7.92	49150	49300	49000	63800	34400	49100	49130.35	22.19	0	-2550	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11514	-14.43	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-31.38	45600	20240122	7.89	61900	-20.52	20240207	45600	7.89	20240122	71700	-31.38	20230814	45600	7.89	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	437	N	N
79	20240617	110555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	-50	5	-0.10	440265350	8961	6.43	49150	49300	49000	63800	34400	49100	49131.27	22.19	0	-2464	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11479	-14.39	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-31.59	45600	20240122	7.57	61900	-20.76	20240207	45600	7.57	20240122	71700	-31.59	20230814	45600	7.57	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	437	N	N
80	20240617	100555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	50	2	0.10	281795350	5737	4.12	49150	49300	49000	63800	34400	49100	49118.94	22.19	0	-2448	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11502	-14.42	0.25	12	0.02	-3409.00	197850.00	71700	20230814	-31.45	45600	20240122	7.79	61900	-20.60	20240207	45600	7.79	20240122	71700	-31.45	20230814	45600	7.79	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	437	N	N
81	20240617	090559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	50	2	0.10	48105100	979	0.70	49150	49300	49100	63800	34400	49100	49136.98	22.19	0	-473	50166	49632	49266	48732	48366	49450	48550	1170	14700	5000	36330	50	1	23402441	11502	-14.42	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-31.45	45600	20240122	7.79	61900	-20.60	20240207	45600	7.79	20240122	71700	-31.45	20230814	45600	7.79	20240122	0.73	N	069960	5000	1170 억	5192131	N	N	437	N	N
82	20240614	160509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49100	-600	5	-1.21	6847957800	139253	92.60	49650	49800	48900	64600	34800	49700	49176.55	22.20	0	-4953	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11491	-14.40	0.25	12	0.60	-3409.00	197850.00	71700	20230814	-31.52	45600	20240122	7.68	61900	-20.68	20240207	45600	7.68	20240122	71700	-31.52	20230814	45600	7.68	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	437	N	N
83	20240614	150510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	-550	5	-1.11	6274742850	127573	84.83	49650	49800	48900	64600	34800	49700	49185.51	22.20	0	-4808	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11502	-14.42	0.25	12	0.55	-3409.00	197850.00	71700	20230814	-31.45	45600	20240122	7.79	61900	-20.60	20240207	45600	7.79	20240122	71700	-31.45	20230814	45600	7.79	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	101	N	N
84	20240614	140510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49300	-400	5	-0.80	5618855600	114230	75.96	49650	49800	48900	64600	34800	49700	49188.97	22.20	0	-8544	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11537	-14.46	0.25	12	0.49	-3409.00	197850.00	71700	20230814	-31.24	45600	20240122	8.11	61900	-20.36	20240207	45600	8.11	20240122	71700	-31.24	20230814	45600	8.11	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	101	N	N
85	20240614	130510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49000	-700	5	-1.41	4194420750	85238	56.68	49650	49800	48950	64600	34800	49700	49208.34	22.20	0	-14903	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11467	-14.37	0.25	12	0.36	-3409.00	197850.00	71700	20230814	-31.66	45600	20240122	7.46	61900	-20.84	20240207	45600	7.46	20240122	71700	-31.66	20230814	45600	7.46	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	101	N	N
86	20240614	120514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49000	-700	5	-1.41	3573835050	72565	48.25	49650	49800	48950	64600	34800	49700	49250.12	22.20	0	-15389	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11467	-14.37	0.25	12	0.31	-3409.00	197850.00	71700	20230814	-31.66	45600	20240122	7.46	61900	-20.84	20240207	45600	7.46	20240122	71700	-31.66	20230814	45600	7.46	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	101	N	N
87	20240614	110549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49000	-700	5	-1.41	2824747300	57272	38.08	49650	49800	48950	64600	34800	49700	49321.61	22.20	0	-14998	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11467	-14.37	0.25	12	0.24	-3409.00	197850.00	71700	20230814	-31.66	45600	20240122	7.46	61900	-20.84	20240207	45600	7.46	20240122	71700	-31.66	20230814	45600	7.46	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	101	N	N
88	20240614	100548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49450	-250	5	-0.50	1184948650	23918	15.90	49650	49800	49400	64600	34800	49700	49542.13	22.20	0	-7565	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11573	-14.51	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-31.03	45600	20240122	8.44	61900	-20.11	20240207	45600	8.44	20240122	71700	-31.03	20230814	45600	8.44	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	101	N	N
89	20240614	090550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49500	-200	5	-0.40	387477850	7822	5.20	49650	49650	49450	64600	34800	49700	49536.93	22.20	0	-4744	50900	50300	50000	49400	49100	50150	49250	1170	14900	5000	36770	50	1	23402441	11584	-14.52	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.96	45600	20240122	8.55	61900	-20.03	20240207	45600	8.55	20240122	71700	-30.96	20230814	45600	8.55	20240122	0.73	N	069960	5000	1170 억	5195449	N	N	101	N	N
90	20240613	160544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-600	5	-1.19	7493648500	150123	393.40	50300	50600	49700	65300	35300	50300	49917.10	21.88	0	44721	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	50	1	23402441	11631	-14.58	0.25	12	0.64	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	101	N	N
91	20240613	150554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-300	5	-0.60	3166810400	63109	165.38	50300	50600	50000	65300	35300	50300	50180.01	21.88	0	11495	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	100	1	23402441	11701	-14.67	0.25	12	0.27	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	34	N	N
92	20240613	140547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-300	5	-0.60	2386327800	47521	124.53	50300	50600	50000	65300	35300	50300	50216.28	21.88	0	10241	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	100	1	23402441	11701	-14.67	0.25	12	0.20	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	34	N	N
93	20240613	130547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-200	5	-0.40	1668158500	33184	86.96	50300	50600	50000	65300	35300	50300	50269.96	21.88	0	7803	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	100	1	23402441	11725	-14.70	0.25	12	0.14	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	34	N	N
94	20240613	120550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-200	5	-0.40	1409346100	28017	73.42	50300	50600	50000	65300	35300	50300	50303.25	21.88	0	6593	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	100	1	23402441	11725	-14.70	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	34	N	N
95	20240613	110543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	-200	5	-0.40	1131663300	22477	58.90	50300	50600	50100	65300	35300	50300	50347.61	21.88	0	6168	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	100	1	23402441	11725	-14.70	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	34	N	N
96	20240613	100544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	100	2	0.20	691693700	13717	35.95	50300	50600	50200	65300	35300	50300	50426.02	21.88	0	4853	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	100	1	23402441	11795	-14.78	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-29.71	45600	20240122	10.53	61900	-18.58	20240207	45600	10.53	20240122	71700	-29.71	20230814	45600	10.53	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	34	N	N
97	20240613	090550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	300	2	0.60	154124900	3053	8.00	50300	50600	50300	65300	35300	50300	50483.10	21.88	0	1173	50700	50500	50200	50000	49700	50600	50100	1170	15000	5000	37220	100	1	23402441	11842	-14.84	0.26	12	0.01	-3409.00	197850.00	71700	20230814	-29.43	45600	20240122	10.96	61900	-18.26	20240207	45600	10.96	20240122	71700	-29.43	20230814	45600	10.96	20240122	0.73	N	069960	5000	1170 억	5120613	N	N	34	N	N
98	20240612	160538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	400	2	0.80	1908037250	38014	88.74	49900	50400	49900	64800	34950	49900	50192.64	21.87	0	-3280	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	100	1	23402441	11771	-14.76	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	34	N	N
99	20240612	150547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	200	2	0.40	1726547350	34397	80.30	49900	50400	49900	64800	34950	49900	50194.71	21.87	0	-5038	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	100	1	23402441	11725	-14.70	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	35	N	N
100	20240612	140543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	200	2	0.40	1468819000	29247	68.28	49900	50400	49900	64800	34950	49900	50221.19	21.87	0	-5221	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	100	1	23402441	11725	-14.70	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	35	N	N
101	20240612	130542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	400	2	0.80	1089896200	21705	50.67	49900	50400	49900	64800	34950	49900	50214.06	21.87	0	-4487	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	100	1	23402441	11771	-14.76	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	35	N	N
102	20240612	120540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	300	2	0.60	897960900	17889	41.76	49900	50400	49900	64800	34950	49900	50196.26	21.87	0	-3366	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	100	1	23402441	11748	-14.73	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	35	N	N
103	20240612	110541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	400	2	0.80	750585600	14959	34.92	49900	50400	49900	64800	34950	49900	50176.19	21.87	0	-3240	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	100	1	23402441	11771	-14.76	0.25	12	0.06	-3409.00	197850.00	71700	20230814	-29.85	45600	20240122	10.31	61900	-18.74	20240207	45600	10.31	20240122	71700	-29.85	20230814	45600	10.31	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	35	N	N
104	20240612	100542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	50	2	0.10	166156050	3323	7.76	49900	50200	49900	64800	34950	49900	50001.82	21.87	0	284	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	50	1	23402441	11690	-14.65	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	35	N	N
105	20240612	090542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	200	2	0.40	23018550	461	1.08	49900	50100	49900	64800	34950	49900	49931.78	21.87	0	1	50466	50182	49916	49632	49366	50325	49775	1170	14900	5000	36920	100	1	23402441	11725	-14.70	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.73	N	069960	5000	1170 억	5117519	N	N	35	N	N
106	20240610	160536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	-300	5	-0.60	1350868800	27117	68.10	49650	50100	49550	64800	34950	49900	49816.32	21.82	0	-4066	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	50	1	23402441	11608	-14.55	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	153	N	N
107	20240610	150542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	-50	5	-0.10	1138111500	22832	57.34	49650	50100	49550	64800	34950	49900	49847.21	21.82	0	-2084	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	50	1	23402441	11666	-14.62	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	172	N	N
108	20240610	140538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	100	2	0.20	957593550	19222	48.28	49650	50100	49550	64800	34950	49900	49817.58	21.82	0	-2749	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	100	1	23402441	11701	-14.67	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	172	N	N
109	20240610	130536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	0	3	0.00	834737950	16762	42.10	49650	50000	49550	64800	34950	49900	49799.42	21.82	0	-2553	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	50	1	23402441	11678	-14.64	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.40	45600	20240122	9.43	61900	-19.39	20240207	45600	9.43	20240122	71700	-30.40	20230814	45600	9.43	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	172	N	N
110	20240610	120538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	0	3	0.00	598589850	12020	30.19	49650	50000	49550	64800	34950	49900	49799.49	21.82	0	-2069	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	50	1	23402441	11678	-14.64	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-30.40	45600	20240122	9.43	61900	-19.39	20240207	45600	9.43	20240122	71700	-30.40	20230814	45600	9.43	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	172	N	N
111	20240610	110541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	50	2	0.10	430421650	8651	21.73	49650	49950	49550	64800	34950	49900	49753.98	21.82	0	-1688	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	50	1	23402441	11690	-14.65	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	172	N	N
112	20240610	100536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-100	5	-0.20	305284050	6142	15.43	49650	49950	49550	64800	34950	49900	49704.34	21.82	0	-1345	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	50	1	23402441	11654	-14.61	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	172	N	N
113	20240610	090543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	50	2	0.10	143637550	2892	7.26	49650	49950	49550	64800	34950	49900	49667.20	21.82	0	-1413	50733	50316	49883	49466	49033	50525	49675	1170	14900	5000	36920	50	1	23402441	11690	-14.65	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.74	N	069960	5000	1170 억	5106653	N	N	172	N	N
114	20240607	160555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	350	2	0.71	1987793300	39744	226.64	49450	50300	49450	64400	34700	49550	50014.99	21.78	0	3042	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	50	1	23402441	11678	-14.64	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-30.40	45600	20240122	9.43	61900	-19.39	20240207	45600	9.43	20240122	71700	-30.40	20230814	45600	9.43	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	172	N	N
115	20240607	150600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	550	2	1.11	1832073200	36629	208.88	49450	50300	49450	64400	34700	49550	50017.01	21.78	0	3567	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	100	1	23402441	11725	-14.70	0.25	12	0.16	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	14	N	N
116	20240607	140556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	450	2	0.91	1563792600	31274	178.34	49450	50300	49450	64400	34700	49550	50002.96	21.78	0	4412	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	100	1	23402441	11701	-14.67	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	14	N	N
117	20240607	130551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	650	2	1.31	1308057600	26175	149.26	49450	50300	49450	64400	34700	49550	49973.55	21.78	0	4488	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	100	1	23402441	11748	-14.73	0.25	12	0.11	-3409.00	197850.00	71700	20230814	-29.99	45600	20240122	10.09	61900	-18.90	20240207	45600	10.09	20240122	71700	-29.99	20230814	45600	10.09	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	14	N	N
118	20240607	120556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	450	2	0.91	1042696800	20884	119.09	49450	50300	49450	64400	34700	49550	49928.02	21.78	0	4039	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	100	1	23402441	11701	-14.67	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.26	45600	20240122	9.65	61900	-19.22	20240207	45600	9.65	20240122	71700	-30.26	20230814	45600	9.65	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	14	N	N
119	20240607	110551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	550	2	1.11	803527350	16109	91.86	49450	50200	49450	64400	34700	49550	49880.65	21.78	0	4420	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	100	1	23402441	11725	-14.70	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.13	45600	20240122	9.87	61900	-19.06	20240207	45600	9.87	20240122	71700	-30.13	20230814	45600	9.87	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	14	N	N
120	20240607	100555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	250	2	0.50	320672650	6440	36.72	49450	49950	49450	64400	34700	49550	49793.89	21.78	0	843	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	50	1	23402441	11654	-14.61	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	14	N	N
121	20240607	090554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	250	2	0.50	65306300	1318	7.52	49450	49850	49450	64400	34700	49550	49549.54	21.78	0	-480	49883	49716	49583	49416	49283	49700	49400	1170	14850	5000	36660	50	1	23402441	11654	-14.61	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.74	N	069960	5000	1170 억	5096708	N	N	14	N	N
122	20240605	160554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	0	3	0.00	868242750	17502	59.26	49550	49750	49450	64400	34700	49550	49608.43	21.76	0	-1255	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11596	-14.54	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.89	45600	20240122	8.66	61900	-19.95	20240207	45600	8.66	20240122	71700	-30.89	20230814	45600	8.66	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	13	N	N
123	20240605	150550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	50	2	0.10	599443000	12079	40.90	49550	49750	49450	64400	34700	49550	49626.87	21.76	0	-55	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11608	-14.55	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	120	N	N
124	20240605	140552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	100	2	0.20	514060350	10359	35.07	49550	49750	49450	64400	34700	49550	49624.51	21.76	0	456	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11619	-14.56	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-30.75	45600	20240122	8.88	61900	-19.79	20240207	45600	8.88	20240122	71700	-30.75	20230814	45600	8.88	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	120	N	N
125	20240605	130553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	100	2	0.20	427853550	8623	29.20	49550	49750	49450	64400	34700	49550	49617.71	21.76	0	1094	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11619	-14.56	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-30.75	45600	20240122	8.88	61900	-19.79	20240207	45600	8.88	20240122	71700	-30.75	20230814	45600	8.88	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	120	N	N
126	20240605	120551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	150	2	0.30	389250550	7846	26.57	49550	49750	49450	64400	34700	49550	49611.34	21.76	0	808	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11631	-14.58	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	120	N	N
127	20240605	110553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	50	2	0.10	275602800	5557	18.82	49550	49750	49450	64400	34700	49550	49595.61	21.76	0	-90	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11608	-14.55	0.25	12	0.02	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	120	N	N
128	20240605	100552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	150	2	0.30	171049400	3452	11.69	49550	49750	49450	64400	34700	49550	49550.81	21.76	0	-902	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11631	-14.58	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	120	N	N
129	20240605	090551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	0	3	0.00	33500050	676	2.29	49550	49600	49550	64400	34700	49550	49556.29	21.76	0	-365	50216	49882	49666	49332	49116	49825	49275	1170	14850	5000	36660	50	1	23402441	11596	-14.54	0.25	12	0.00	-3409.00	197850.00	71700	20230814	-30.89	45600	20240122	8.66	61900	-19.95	20240207	45600	8.66	20240122	71700	-30.89	20230814	45600	8.66	20240122	0.76	N	069960	5000	1170 억	5092405	N	N	120	N	N
130	20240604	160547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	-350	5	-0.70	1465669700	29526	70.66	49550	50000	49450	64800	34950	49900	49640.00	21.77	0	-14225	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11596	-14.54	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-30.89	45600	20240122	8.66	61900	-19.95	20240207	45600	8.66	20240122	71700	-30.89	20230814	45600	8.66	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	120	N	N
131	20240604	150546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	-300	5	-0.60	1338567900	26963	64.53	49550	50000	49450	64800	34950	49900	49644.62	21.77	0	-13744	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11608	-14.55	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	36	N	N
132	20240604	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-200	5	-0.40	1198767000	24148	57.79	49550	50000	49450	64800	34950	49900	49642.50	21.77	0	-12255	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11631	-14.58	0.25	12	0.10	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	36	N	N
133	20240604	130546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-150	5	-0.30	1055350450	21265	50.89	49550	50000	49450	64800	34950	49900	49628.52	21.77	0	-10571	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11643	-14.59	0.25	12	0.09	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	36	N	N
134	20240604	120545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-200	5	-0.40	924589150	18636	44.60	49550	50000	49450	64800	34950	49900	49613.07	21.77	0	-9804	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11631	-14.58	0.25	12	0.08	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	36	N	N
135	20240604	110542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	-300	5	-0.60	792327750	15973	38.23	49550	50000	49450	64800	34950	49900	49604.19	21.77	0	-8451	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11608	-14.55	0.25	12	0.07	-3409.00	197850.00	71700	20230814	-30.82	45600	20240122	8.77	61900	-19.87	20240207	45600	8.77	20240122	71700	-30.82	20230814	45600	8.77	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	36	N	N
136	20240604	100545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-150	5	-0.30	377969950	7611	18.21	49550	50000	49550	64800	34950	49900	49661.01	21.77	0	-2888	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11643	-14.59	0.25	12	0.03	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	36	N	N
137	20240604	090546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	-250	5	-0.50	106836500	2155	5.16	49550	49850	49550	64800	34950	49900	49576.10	21.77	0	-706	50233	50066	49833	49666	49433	49950	49550	1170	14900	5000	36920	50	1	23402441	11619	-14.56	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.75	45600	20240122	8.88	61900	-19.79	20240207	45600	8.88	20240122	71700	-30.75	20230814	45600	8.88	20240122	0.77	N	069960	5000	1170 억	5094192	N	N	36	N	N
138	20240603	160539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	250	2	0.50	2076143950	41719	60.82	50000	50000	49600	64500	34800	49650	49764.81	21.79	0	-2553	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11678	-14.64	0.25	12	0.18	-3409.00	197850.00	71700	20230814	-30.40	45600	20240122	9.43	61900	-19.39	20240207	45600	9.43	20240122	71700	-30.40	20230814	45600	9.43	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	36	N	N
139	20240603	150541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	150	2	0.30	1949518000	39180	57.12	50000	50000	49600	64500	34800	49650	49757.99	21.79	0	-2088	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11654	-14.61	0.25	12	0.17	-3409.00	197850.00	71700	20230814	-30.54	45600	20240122	9.21	61900	-19.55	20240207	45600	9.21	20240122	71700	-30.54	20230814	45600	9.21	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	124	N	N
140	20240603	140538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	300	2	0.60	1713684650	34451	50.23	50000	50000	49600	64500	34800	49650	49742.67	21.79	0	-381	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11690	-14.65	0.25	12	0.15	-3409.00	197850.00	71700	20230814	-30.33	45600	20240122	9.54	61900	-19.31	20240207	45600	9.54	20240122	71700	-30.33	20230814	45600	9.54	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	124	N	N
141	20240603	130539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	100	2	0.20	1513309250	30433	44.37	50000	50000	49600	64500	34800	49650	49725.93	21.79	0	330	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11643	-14.59	0.25	12	0.13	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	124	N	N
142	20240603	120540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	200	2	0.40	1431499850	28789	41.97	50000	50000	49600	64500	34800	49650	49723.85	21.79	0	1037	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11666	-14.62	0.25	12	0.12	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	124	N	N
143	20240603	110536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	50	2	0.10	595842150	11979	17.46	50000	50000	49600	64500	34800	49650	49740.56	21.79	0	-3024	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11631	-14.58	0.25	12	0.05	-3409.00	197850.00	71700	20230814	-30.68	45600	20240122	8.99	61900	-19.71	20240207	45600	8.99	20240122	71700	-30.68	20230814	45600	8.99	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	124	N	N
144	20240603	100534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	100	2	0.20	482040050	9691	14.13	50000	50000	49600	64500	34800	49650	49741.00	21.79	0	-2518	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11643	-14.59	0.25	12	0.04	-3409.00	197850.00	71700	20230814	-30.61	45600	20240122	9.10	61900	-19.63	20240207	45600	9.10	20240122	71700	-30.61	20230814	45600	9.10	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	124	N	N
145	20240603	090534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	200	2	0.40	64382300	1295	1.89	50000	50000	49600	64500	34800	49650	49716.06	21.79	0	-78	50216	49932	49716	49432	49216	49825	49325	1170	14850	5000	36740	50	1	23402441	11666	-14.62	0.25	12	0.01	-3409.00	197850.00	71700	20230814	-30.47	45600	20240122	9.32	61900	-19.47	20240207	45600	9.32	20240122	71700	-30.47	20230814	45600	9.32	20240122	0.76	N	069960	5000	1170 억	5098767	N	N	124	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History