KissMeData/139480/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160902	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56500	800	2	1.44	7133138500	125576	62.33	55900	57800	55900	72400	39000	55700	56805.60	18.24	0	25865	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	15750	-17.68	0.14	12	0.45	-3196.00	416060.00	88500	20240202	-36.16	54800	20240627	3.10	88500	-36.16	20240202	54800	3.10	20240627	88500	-36.16	20240202	54800	3.10	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	615	N	N
3	20240628	150915	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56500	800	2	1.44	6450028100	113483	56.33	55900	57800	55900	72400	39000	55700	56838.14	18.24	0	25139	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	15750	-17.68	0.14	12	0.41	-3196.00	416060.00	88500	20240202	-36.16	54800	20240627	3.10	88500	-36.16	20240202	54800	3.10	20240627	88500	-36.16	20240202	54800	3.10	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	428	N	N
4	20240628	140914	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56400	700	2	1.26	5849493800	102833	51.04	55900	57800	55900	72400	39000	55700	56884.79	18.24	0	25993	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	15722	-17.65	0.14	12	0.37	-3196.00	416060.00	88500	20240202	-36.27	54800	20240627	2.92	88500	-36.27	20240202	54800	2.92	20240627	88500	-36.27	20240202	54800	2.92	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	428	N	N
5	20240628	130913	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56700	1000	2	1.80	5189155200	91157	45.24	55900	57800	55900	72400	39000	55700	56927.06	18.24	0	27255	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	15806	-17.74	0.14	12	0.33	-3196.00	416060.00	88500	20240202	-35.93	54800	20240627	3.47	88500	-35.93	20240202	54800	3.47	20240627	88500	-35.93	20240202	54800	3.47	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	428	N	N
6	20240628	120912	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56600	900	2	1.62	4797917700	84245	41.81	55900	57800	55900	72400	39000	55700	56953.71	18.24	0	26381	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	15778	-17.71	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-36.05	54800	20240627	3.28	88500	-36.05	20240202	54800	3.28	20240627	88500	-36.05	20240202	54800	3.28	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	428	N	N
7	20240628	110857	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56600	900	2	1.62	4523191500	79388	39.40	55900	57800	55900	72400	39000	55700	56977.66	18.24	0	25904	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	15778	-17.71	0.14	12	0.28	-3196.00	416060.00	88500	20240202	-36.05	54800	20240627	3.28	88500	-36.05	20240202	54800	3.28	20240627	88500	-36.05	20240202	54800	3.28	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	428	N	N
8	20240628	100854	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	56600	900	2	1.62	3961824100	69458	34.47	55900	57800	55900	72400	39000	55700	57041.41	18.24	0	24877	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	15778	-17.71	0.14	12	0.25	-3196.00	416060.00	88500	20240202	-36.05	54800	20240627	3.28	88500	-36.05	20240202	54800	3.28	20240627	88500	-36.05	20240202	54800	3.28	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	428	N	N
9	20240628	090855	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57700	2000	2	3.59	2174016500	38098	18.91	55900	57800	55900	72400	39000	55700	57068.03	18.24	0	24231	58033	56866	55833	54666	53633	57450	55250	1394	16700	5000	41210	100	1	27875819	16084	-18.05	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-34.80	54800	20240627	5.29	88500	-34.80	20240202	54800	5.29	20240627	88500	-34.80	20240202	54800	5.29	20240627	2.23	N	139480	5000	1393 억	5083209	N	N	428	N	N
10	20240627	160849	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55700	200	2	0.36	11140589100	200434	141.80	55400	57000	54800	72100	38900	55500	55581.65	18.31	0	-26530	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15527	-17.43	0.13	12	0.72	-3196.00	416060.00	88500	20240202	-37.06	54800	20240627	1.64	88500	-37.06	20240202	54800	1.64	20240627	88500	-37.06	20240202	54800	1.64	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	428	N	N
11	20240627	150856	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55700	200	2	0.36	10541420300	189683	134.20	55400	57000	54800	72100	38900	55500	55573.88	18.31	0	-27095	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15527	-17.43	0.13	12	0.68	-3196.00	416060.00	88500	20240202	-37.06	54800	20240627	1.64	88500	-37.06	20240202	54800	1.64	20240627	88500	-37.06	20240202	54800	1.64	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	214	N	N
12	20240627	140852	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56700	1200	2	2.16	8003143200	144603	102.30	55400	56700	54800	72100	38900	55500	55345.62	18.31	0	-7273	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15806	-17.74	0.14	12	0.52	-3196.00	416060.00	88500	20240202	-35.93	54800	20240627	3.47	88500	-35.93	20240202	54800	3.47	20240627	88500	-35.93	20240202	54800	3.47	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	214	N	N
13	20240627	130853	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	54900	-600	5	-1.08	4861143200	88392	62.54	55400	55400	54800	72100	38900	55500	54995.28	18.31	0	-27641	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15304	-17.18	0.13	12	0.32	-3196.00	416060.00	88500	20240202	-37.97	54800	20240627	0.18	88500	-37.97	20240202	54800	0.18	20240627	88500	-37.97	20240202	54800	0.18	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	214	N	N
14	20240627	120855	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	54800	-700	5	-1.26	4283310900	77872	55.09	55400	55400	54800	72100	38900	55500	55004.51	18.31	0	-26979	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15276	-17.15	0.13	12	0.28	-3196.00	416060.00	88500	20240202	-38.08	54800	20240627	0.00	88500	-38.08	20240202	54800	0.00	20240627	88500	-38.08	20240202	54800	0.00	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	214	N	N
15	20240627	110854	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55000	-500	5	-0.90	3462916200	62944	44.53	55400	55400	54800	72100	38900	55500	55015.83	18.31	0	-23054	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15332	-17.21	0.13	12	0.23	-3196.00	416060.00	88500	20240202	-37.85	54800	20240627	0.36	88500	-37.85	20240202	54800	0.36	20240627	88500	-37.85	20240202	54800	0.36	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	214	N	N
16	20240627	100854	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55000	-500	5	-0.90	2736737300	49746	35.19	55400	55400	54800	72100	38900	55500	55014.22	18.31	0	-20130	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15332	-17.21	0.13	12	0.18	-3196.00	416060.00	88500	20240202	-37.85	54800	20240627	0.36	88500	-37.85	20240202	54800	0.36	20240627	88500	-37.85	20240202	54800	0.36	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	214	N	N
17	20240627	090853	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55200	-300	5	-0.54	414604400	7504	5.31	55400	55400	55100	72100	38900	55500	55251.12	18.31	0	-4783	56900	56200	55800	55100	54700	56000	54900	1394	16600	5000	41070	100	1	27875819	15387	-17.27	0.13	12	0.03	-3196.00	416060.00	88500	20240202	-37.63	55100	20240627	0.18	88500	-37.63	20240202	55100	0.18	20240627	88500	-37.63	20240202	55100	0.18	20240627	2.23	N	139480	5000	1393 억	5102845	N	N	214	N	N
18	20240626	160851	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55500	-800	5	-1.42	7774830500	139394	90.78	56100	56500	55400	73100	39500	56300	55777.69	18.40	0	-29424	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15471	-17.37	0.13	12	0.50	-3196.00	416060.00	88500	20240202	-37.29	55400	20240626	0.18	88500	-37.29	20240202	55400	0.18	20240626	88500	-37.29	20240202	55400	0.18	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	214	N	N
19	20240626	150853	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55600	-700	5	-1.24	7441919900	133400	86.87	56100	56500	55400	73100	39500	56300	55786.51	18.40	0	-28452	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15499	-17.40	0.13	12	0.48	-3196.00	416060.00	88500	20240202	-37.18	55400	20240626	0.36	88500	-37.18	20240202	55400	0.36	20240626	88500	-37.18	20240202	55400	0.36	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	255	N	N
20	20240626	140851	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55600	-700	5	-1.24	6190272900	110862	72.20	56100	56500	55400	73100	39500	56300	55837.64	18.40	0	-29728	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15499	-17.40	0.13	12	0.40	-3196.00	416060.00	88500	20240202	-37.18	55400	20240626	0.36	88500	-37.18	20240202	55400	0.36	20240626	88500	-37.18	20240202	55400	0.36	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	255	N	N
21	20240626	130853	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55800	-500	5	-0.89	4169598100	74505	48.52	56100	56500	55600	73100	39500	56300	55964.00	18.40	0	-27956	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15555	-17.46	0.13	12	0.27	-3196.00	416060.00	88500	20240202	-36.95	55600	20240626	0.36	88500	-36.95	20240202	55600	0.36	20240626	88500	-36.95	20240202	55600	0.36	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	255	N	N
22	20240626	120852	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56000	-300	5	-0.53	3556460500	63523	41.37	56100	56500	55600	73100	39500	56300	55986.97	18.40	0	-22380	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15610	-17.52	0.13	12	0.23	-3196.00	416060.00	88500	20240202	-36.72	55600	20240626	0.72	88500	-36.72	20240202	55600	0.72	20240626	88500	-36.72	20240202	55600	0.72	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	255	N	N
23	20240626	110853	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56200	-100	5	-0.18	3090294700	55195	35.94	56100	56500	55600	73100	39500	56300	55988.67	18.40	0	-20603	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15666	-17.58	0.14	12	0.20	-3196.00	416060.00	88500	20240202	-36.50	55600	20240626	1.08	88500	-36.50	20240202	55600	1.08	20240626	88500	-36.50	20240202	55600	1.08	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	255	N	N
24	20240626	100851	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56300	0	3	0.00	2390452300	42767	27.85	56100	56400	55600	73100	39500	56300	55894.79	18.40	0	-18113	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15694	-17.62	0.14	12	0.15	-3196.00	416060.00	88500	20240202	-36.38	55600	20240626	1.26	88500	-36.38	20240202	55600	1.26	20240626	88500	-36.38	20240202	55600	1.26	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	255	N	N
25	20240626	090853	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	55700	-600	5	-1.07	597268800	10683	6.96	56100	56200	55700	73100	39500	56300	55908.34	18.40	0	-6771	57233	56766	56333	55866	55433	56550	55650	1394	16800	5000	41660	100	1	27875819	15527	-17.43	0.13	12	0.04	-3196.00	416060.00	88500	20240202	-37.06	55700	20240626	0.00	88500	-37.06	20240202	55700	0.00	20240626	88500	-37.06	20240202	55700	0.00	20240626	2.27	N	139480	5000	1393 억	5129112	N	N	255	N	N
26	20240625	160850	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56300	0	3	0.00	8592695500	152685	119.35	56700	56800	55900	73100	39500	56300	56277.19	18.33	-6154	34932	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15694	-17.62	0.14	12	0.55	-3196.00	416060.00	88500	20240202	-36.38	55900	20240625	0.72	88500	-36.38	20240202	55900	0.72	20240625	88500	-36.38	20240202	55900	0.72	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	255	N	N
27	20240625	150848	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56200	-100	5	-0.18	7580556800	134729	105.32	56700	56800	55900	73100	39500	56300	56265.22	18.33	-6154	25756	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15666	-17.58	0.14	12	0.48	-3196.00	416060.00	88500	20240202	-36.50	55900	20240625	0.54	88500	-36.50	20240202	55900	0.54	20240625	88500	-36.50	20240202	55900	0.54	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	144	N	N
28	20240625	140850	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56200	-100	5	-0.18	5373610900	95599	74.73	56700	56800	55900	73100	39500	56300	56209.89	18.33	-6154	6489	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15666	-17.58	0.14	12	0.34	-3196.00	416060.00	88500	20240202	-36.50	55900	20240625	0.54	88500	-36.50	20240202	55900	0.54	20240625	88500	-36.50	20240202	55900	0.54	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	144	N	N
29	20240625	130852	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56000	-300	5	-0.53	4387044200	78027	60.99	56700	56800	56000	73100	39500	56300	56224.68	18.33	-6154	2133	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15610	-17.52	0.13	12	0.28	-3196.00	416060.00	88500	20240202	-36.72	56000	20240625	0.00	88500	-36.72	20240202	56000	0.00	20240625	88500	-36.72	20240202	56000	0.00	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	144	N	N
30	20240625	120854	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56100	-200	5	-0.36	3515344300	62482	48.84	56700	56800	56000	73100	39500	56300	56261.70	18.33	-6154	4050	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15638	-17.55	0.13	12	0.22	-3196.00	416060.00	88500	20240202	-36.61	56000	20240625	0.18	88500	-36.61	20240202	56000	0.18	20240625	88500	-36.61	20240202	56000	0.18	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	144	N	N
31	20240625	110852	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56100	-200	5	-0.36	2442287400	43344	33.88	56700	56800	56100	73100	39500	56300	56346.62	18.33	-6154	5790	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15638	-17.55	0.13	12	0.16	-3196.00	416060.00	88500	20240202	-36.61	56100	20240625	0.00	88500	-36.61	20240202	56100	0.00	20240625	88500	-36.61	20240202	56100	0.00	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	144	N	N
32	20240625	100850	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56300	0	3	0.00	1717165400	30459	23.81	56700	56800	56100	73100	39500	56300	56376.33	18.33	-6154	3761	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15694	-17.62	0.14	12	0.11	-3196.00	416060.00	88500	20240202	-36.38	56100	20240625	0.36	88500	-36.38	20240202	56100	0.36	20240625	88500	-36.38	20240202	56100	0.36	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	144	N	N
33	20240625	090850	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56400	100	2	0.18	364638700	6445	5.04	56700	56800	56300	73100	39500	56300	56577.64	18.33	-6154	816	57366	56832	56566	56032	55766	56700	55900	1394	16800	5000	41660	100	1	27875819	15722	-17.65	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-36.27	56300	20240625	0.18	88500	-36.27	20240202	56300	0.18	20240625	88500	-36.27	20240202	56300	0.18	20240625	2.25	N	139480	5000	1393 억	5109631	N	N	144	N	N
34	20240624	160847	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56300	-1000	5	-1.75	7183829800	127017	76.82	57100	57100	56300	74400	40200	57300	56558.85	18.42	0	-16746	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15694	-17.62	0.14	12	0.46	-3196.00	416060.00	88500	20240202	-36.38	56300	20240624	0.00	88500	-36.38	20240202	56300	0.00	20240624	88500	-36.38	20240202	56300	0.00	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	144	N	N
35	20240624	150848	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56500	-800	5	-1.40	5871345600	103741	62.74	57100	57100	56400	74400	40200	57300	56596.19	18.42	0	-11982	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15750	-17.68	0.14	12	0.37	-3196.00	416060.00	88500	20240202	-36.16	56400	20240624	0.18	88500	-36.16	20240202	56400	0.18	20240624	88500	-36.16	20240202	56400	0.18	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	15	N	N
36	20240624	140848	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56500	-800	5	-1.40	5112554700	90307	54.62	57100	57100	56400	74400	40200	57300	56613.05	18.42	0	-13202	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15750	-17.68	0.14	12	0.32	-3196.00	416060.00	88500	20240202	-36.16	56400	20240624	0.18	88500	-36.16	20240202	56400	0.18	20240624	88500	-36.16	20240202	56400	0.18	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	15	N	N
37	20240624	130846	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56600	-700	5	-1.22	4499933600	79473	48.06	57100	57100	56400	74400	40200	57300	56622.17	18.42	0	-13872	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15778	-17.71	0.14	12	0.29	-3196.00	416060.00	88500	20240202	-36.05	56400	20240624	0.35	88500	-36.05	20240202	56400	0.35	20240624	88500	-36.05	20240202	56400	0.35	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	15	N	N
38	20240624	120848	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56600	-700	5	-1.22	4027765000	71128	43.02	57100	57100	56400	74400	40200	57300	56627.00	18.42	0	-14280	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15778	-17.71	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-36.05	56400	20240624	0.35	88500	-36.05	20240202	56400	0.35	20240624	88500	-36.05	20240202	56400	0.35	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	15	N	N
39	20240624	110850	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56600	-700	5	-1.22	2947149200	52007	31.45	57100	57100	56400	74400	40200	57300	56668.32	18.42	0	-14352	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15778	-17.71	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-36.05	56400	20240624	0.35	88500	-36.05	20240202	56400	0.35	20240624	88500	-36.05	20240202	56400	0.35	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	15	N	N
40	20240624	100847	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56800	-500	5	-0.87	1724152100	30388	18.38	57100	57100	56600	74400	40200	57300	56737.93	18.42	0	-10315	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15833	-17.77	0.14	12	0.11	-3196.00	416060.00	88500	20240202	-35.82	56600	20240624	0.35	88500	-35.82	20240202	56600	0.35	20240624	88500	-35.82	20240202	56600	0.35	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	15	N	N
41	20240624	090848	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56800	-500	5	-0.87	369023200	6489	3.92	57100	57100	56700	74400	40200	57300	56869.04	18.42	0	-2611	57966	57632	57166	56832	56366	57400	56600	1394	17100	5000	42400	100	1	27875819	15833	-17.77	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-35.82	56700	20240624	0.18	88500	-35.82	20240202	56700	0.18	20240624	88500	-35.82	20240202	56700	0.18	20240624	2.20	N	139480	5000	1393 억	5135954	N	N	15	N	N
42	20240621	160819	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57300	-200	5	-0.35	9394316100	164534	104.12	57400	57500	56700	74700	40300	57500	57096.36	18.53	0	11559	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	15973	-17.93	0.14	12	0.59	-3196.00	416060.00	88500	20240202	-35.25	56700	20240621	1.06	88500	-35.25	20240202	56700	1.06	20240621	88500	-35.25	20240202	56700	1.06	20240621	2.19	N	139480	5000	1393 억	5164526	N	N	15	N	N
43	20240621	150819	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57500	0	3	0.00	7156694000	125481	79.41	57400	57500	56700	74700	40300	57500	57034.06	18.53	0	-380	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	16029	-17.99	0.14	12	0.45	-3196.00	416060.00	88500	20240202	-35.03	56700	20240621	1.41	88500	-35.03	20240202	56700	1.41	20240621	88500	-35.03	20240202	56700	1.41	20240621	2.19	N	139480	5000	1393 억	5164526	N	N	38	N	N
44	20240621	140818	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57100	-400	5	-0.70	5171092600	90838	57.49	57400	57500	56700	74700	40300	57500	56926.48	18.53	0	-11550	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	15917	-17.87	0.14	12	0.33	-3196.00	416060.00	88500	20240202	-35.48	56700	20240621	0.71	88500	-35.48	20240202	56700	0.71	20240621	88500	-35.48	20240202	56700	0.71	20240621	2.19	N	139480	5000	1393 억	5164526	N	N	38	N	N
45	20240621	130819	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57000	-500	5	-0.87	4655407000	81787	51.76	57400	57500	56700	74700	40300	57500	56921.06	18.53	0	-13396	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	15889	-17.83	0.14	12	0.29	-3196.00	416060.00	88500	20240202	-35.59	56700	20240621	0.53	88500	-35.59	20240202	56700	0.53	20240621	88500	-35.59	20240202	56700	0.53	20240621	2.19	N	139480	5000	1393 억	5164526	N	N	38	N	N
46	20240621	120822	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56800	-700	5	-1.22	3634562200	63839	40.40	57400	57500	56700	74700	40300	57500	56933.19	18.53	0	-13009	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	15833	-17.77	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-35.82	56700	20240621	0.18	88500	-35.82	20240202	56700	0.18	20240621	88500	-35.82	20240202	56700	0.18	20240621	2.19	N	139480	5000	1393 억	5164526	N	N	38	N	N
47	20240621	110819	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56900	-600	5	-1.04	3298803400	57931	36.66	57400	57500	56700	74700	40300	57500	56943.59	18.53	0	-12713	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	15861	-17.80	0.14	12	0.21	-3196.00	416060.00	88500	20240202	-35.71	56700	20240621	0.35	88500	-35.71	20240202	56700	0.35	20240621	88500	-35.71	20240202	56700	0.35	20240621	2.19	N	139480	5000	1393 억	5164526	N	N	38	N	N
48	20240621	100817	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56900	-600	5	-1.04	2501762000	43933	27.80	57400	57500	56700	74700	40300	57500	56944.84	18.53	0	-11217	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	15861	-17.80	0.14	12	0.16	-3196.00	416060.00	88500	20240202	-35.71	56700	20240621	0.35	88500	-35.71	20240202	56700	0.35	20240621	88500	-35.71	20240202	56700	0.35	20240621	2.19	N	139480	5000	1393 억	5164526	N	N	38	N	N
49	20240621	090823	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57200	-300	5	-0.52	292467400	5113	3.24	57400	57500	57000	74700	40300	57500	57200.27	18.53	0	-250	58566	58032	57466	56932	56366	58300	57200	1394	17200	5000	42550	100	1	27875819	15945	-17.90	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-35.37	56800	20240619	0.70	88500	-35.37	20240202	56800	0.70	20240619	88500	-35.37	20240202	56800	0.70	20240619	2.19	N	139480	5000	1393 억	5164526	N	N	38	N	N
50	20240620	160816	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57500	600	2	1.05	9065076700	157783	114.33	56900	58000	56900	73900	39900	56900	57452.69	18.53	0	40720	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	16029	-17.99	0.14	12	0.57	-3196.00	416060.00	88500	20240202	-35.03	56800	20240619	1.23	88500	-35.03	20240202	56800	1.23	20240619	88500	-35.03	20240202	56800	1.23	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	38	N	N
51	20240620	150816	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57400	500	2	0.88	8012364700	139468	101.06	56900	58000	56900	73900	39900	56900	57449.48	18.53	0	42979	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	16001	-17.96	0.14	12	0.50	-3196.00	416060.00	88500	20240202	-35.14	56800	20240619	1.06	88500	-35.14	20240202	56800	1.06	20240619	88500	-35.14	20240202	56800	1.06	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	360	N	N
52	20240620	140818	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57500	600	2	1.05	6876604200	119695	86.73	56900	58000	56900	73900	39900	56900	57451.06	18.53	0	40001	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	16029	-17.99	0.14	12	0.43	-3196.00	416060.00	88500	20240202	-35.03	56800	20240619	1.23	88500	-35.03	20240202	56800	1.23	20240619	88500	-35.03	20240202	56800	1.23	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	360	N	N
53	20240620	130818	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57500	600	2	1.05	5790251600	100784	73.03	56900	58000	56900	73900	39900	56900	57452.09	18.53	0	35892	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	16029	-17.99	0.14	12	0.36	-3196.00	416060.00	88500	20240202	-35.03	56800	20240619	1.23	88500	-35.03	20240202	56800	1.23	20240619	88500	-35.03	20240202	56800	1.23	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	360	N	N
54	20240620	120817	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57600	700	2	1.23	4939662700	86006	62.32	56900	58000	56900	73900	39900	56900	57433.93	18.53	0	30369	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	16056	-18.02	0.14	12	0.31	-3196.00	416060.00	88500	20240202	-34.92	56800	20240619	1.41	88500	-34.92	20240202	56800	1.41	20240619	88500	-34.92	20240202	56800	1.41	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	360	N	N
55	20240620	110819	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57500	600	2	1.05	3459556700	60369	43.74	56900	57700	56900	73900	39900	56900	57306.84	18.53	0	18189	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	16029	-17.99	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-35.03	56800	20240619	1.23	88500	-35.03	20240202	56800	1.23	20240619	88500	-35.03	20240202	56800	1.23	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	360	N	N
56	20240620	100816	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57500	600	2	1.05	2067783000	36175	26.21	56900	57500	56900	73900	39900	56900	57160.55	18.53	0	11644	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	16029	-17.99	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-35.03	56800	20240619	1.23	88500	-35.03	20240202	56800	1.23	20240619	88500	-35.03	20240202	56800	1.23	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	360	N	N
57	20240620	090822	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	57000	100	2	0.18	493843400	8667	6.28	56900	57200	56900	73900	39900	56900	56979.74	18.53	0	2264	58033	57466	57133	56566	56233	57300	56400	1394	17000	5000	42100	100	1	27875819	15889	-17.83	0.14	12	0.03	-3196.00	416060.00	88500	20240202	-35.59	56800	20240619	0.35	88500	-35.59	20240202	56800	0.35	20240619	88500	-35.59	20240202	56800	0.35	20240619	2.16	N	139480	5000	1393 억	5164171	N	N	360	N	N
58	20240619	160813	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56900	-400	5	-0.70	7812860800	136777	56.16	57400	57700	56800	74400	40200	57300	57122.58	18.66	0	-15472	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	15861	-17.80	0.14	12	0.49	-3196.00	416060.00	88500	20240202	-35.71	56800	20240619	0.18	88500	-35.71	20240202	56800	0.18	20240619	88500	-35.71	20240202	56800	0.18	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	360	N	N
59	20240619	150812	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57000	-300	5	-0.52	6774393400	118539	48.67	57400	57700	56800	74400	40200	57300	57149.07	18.66	0	-10185	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	15889	-17.83	0.14	12	0.43	-3196.00	416060.00	88500	20240202	-35.59	56800	20240619	0.35	88500	-35.59	20240202	56800	0.35	20240619	88500	-35.59	20240202	56800	0.35	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	302	N	N
60	20240619	140819	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	56900	-400	5	-0.70	5816872000	101736	41.77	57400	57700	56800	74400	40200	57300	57176.14	18.66	0	-6565	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	15861	-17.80	0.14	12	0.36	-3196.00	416060.00	88500	20240202	-35.71	56800	20240619	0.18	88500	-35.71	20240202	56800	0.18	20240619	88500	-35.71	20240202	56800	0.18	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	302	N	N
61	20240619	130810	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57100	-200	5	-0.35	4371572800	76362	31.35	57400	57700	56900	74400	40200	57300	57248.01	18.66	0	-5621	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	15917	-17.87	0.14	12	0.27	-3196.00	416060.00	88500	20240202	-35.48	56900	20240619	0.35	88500	-35.48	20240202	56900	0.35	20240619	88500	-35.48	20240202	56900	0.35	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	302	N	N
62	20240619	120811	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57100	-200	5	-0.35	3338949800	58287	23.93	57400	57700	56900	74400	40200	57300	57284.64	18.66	0	-5646	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	15917	-17.87	0.14	12	0.21	-3196.00	416060.00	88500	20240202	-35.48	56900	20240619	0.35	88500	-35.48	20240202	56900	0.35	20240619	88500	-35.48	20240202	56900	0.35	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	302	N	N
63	20240619	110814	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57200	-100	5	-0.17	2314609000	40350	16.57	57400	57700	56900	74400	40200	57300	57363.30	18.66	0	-2116	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	15945	-17.90	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-35.37	56900	20240619	0.53	88500	-35.37	20240202	56900	0.53	20240619	88500	-35.37	20240202	56900	0.53	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	302	N	N
64	20240619	100815	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57400	100	2	0.17	1760891800	30697	12.60	57400	57700	56900	74400	40200	57300	57363.64	18.66	0	-216	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	16001	-17.96	0.14	12	0.11	-3196.00	416060.00	88500	20240202	-35.14	56900	20240619	0.88	88500	-35.14	20240202	56900	0.88	20240619	88500	-35.14	20240202	56900	0.88	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	302	N	N
65	20240619	090821	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57100	-200	5	-0.35	335567300	5855	2.40	57400	57600	57000	74400	40200	57300	57312.95	18.66	0	413	58833	58066	57533	56766	56233	57800	56500	1394	17100	5000	42400	100	1	27875819	15917	-17.87	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-35.48	57000	20240619	0.18	88500	-35.48	20240202	57000	0.18	20240619	88500	-35.48	20240202	57000	0.18	20240619	2.14	N	139480	5000	1393 억	5202347	N	N	302	N	N
66	20240618	160808	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57300	-900	5	-1.55	13803703800	240440	233.20	58000	58300	57000	75600	40800	58200	57410.03	18.87	0	-40002	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	15973	-17.93	0.14	12	0.86	-3196.00	416060.00	88500	20240202	-35.25	57000	20240618	0.53	88500	-35.25	20240202	57000	0.53	20240618	88500	-35.25	20240202	57000	0.53	20240618	2.16	N	139480	5000	1393 억	5260590	N	N	302	N	N
67	20240618	150807	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57100	-1100	5	-1.89	12403608600	215994	209.49	58000	58300	57000	75600	40800	58200	57425.36	18.87	0	-31467	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	15917	-17.87	0.14	12	0.77	-3196.00	416060.00	88500	20240202	-35.48	57000	20240618	0.18	88500	-35.48	20240202	57000	0.18	20240618	88500	-35.48	20240202	57000	0.18	20240618	2.16	N	139480	5000	1393 억	5260590	N	N	759	N	N
68	20240618	140809	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57000	-1200	5	-2.06	10545600500	183429	177.91	58000	58300	57000	75600	40800	58200	57491.08	18.87	0	-27297	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	15889	-17.83	0.14	12	0.66	-3196.00	416060.00	88500	20240202	-35.59	57000	20240618	0.00	88500	-35.59	20240202	57000	0.00	20240618	88500	-35.59	20240202	57000	0.00	20240618	2.16	N	139480	5000	1393 억	5260590	N	N	759	N	N
69	20240618	130813	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57100	-1100	5	-1.89	9292477900	161472	156.61	58000	58300	57000	75600	40800	58200	57548.15	18.87	0	-22512	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	15917	-17.87	0.14	12	0.58	-3196.00	416060.00	88500	20240202	-35.48	57000	20240618	0.18	88500	-35.48	20240202	57000	0.18	20240618	88500	-35.48	20240202	57000	0.18	20240618	2.16	N	139480	5000	1393 억	5260590	N	N	759	N	N
70	20240618	120812	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57400	-800	5	-1.37	7550157000	131001	127.06	58000	58300	57100	75600	40800	58200	57633.93	18.87	0	-21674	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	16001	-17.96	0.14	12	0.47	-3196.00	416060.00	88500	20240202	-35.14	57100	20240618	0.53	88500	-35.14	20240202	57100	0.53	20240618	88500	-35.14	20240202	57100	0.53	20240618	2.16	N	139480	5000	1393 억	5260590	N	N	759	N	N
71	20240618	110809	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57500	-700	5	-1.20	4897000800	84715	82.16	58000	58300	57500	75600	40800	58200	57805.14	18.87	0	-16435	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	16029	-17.99	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-35.03	57500	20240618	0.00	88500	-35.03	20240202	57500	0.00	20240618	88500	-35.03	20240202	57500	0.00	20240618	2.16	N	139480	5000	1393 억	5260590	N	N	759	N	N
72	20240618	100809	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57800	-400	5	-0.69	3221772400	55652	53.98	58000	58300	57600	75600	40800	58200	57890.86	18.87	0	-11297	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	16112	-18.09	0.14	12	0.20	-3196.00	416060.00	88500	20240202	-34.69	57600	20240618	0.35	88500	-34.69	20240202	57600	0.35	20240618	88500	-34.69	20240202	57600	0.35	20240618	2.16	N	139480	5000	1393 억	5260590	N	N	759	N	N
73	20240618	090818	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58100	-100	5	-0.17	1012786700	17459	16.93	58000	58300	57900	75600	40800	58200	58008.37	18.87	0	297	58866	58532	58166	57832	57466	58550	57850	1394	17400	5000	43060	100	1	27875819	16196	-18.18	0.14	12	0.06	-3196.00	416060.00	88500	20240202	-34.35	57800	20240617	0.52	88500	-34.35	20240202	57800	0.52	20240617	88500	-34.35	20240202	57800	0.52	20240617	2.16	N	139480	5000	1393 억	5260590	N	N	759	N	N
74	20240617	160803	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58200	100	2	0.17	5944573700	102269	83.82	58200	58500	57800	75500	40700	58100	58126.76	18.91	0	5324	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16224	-18.21	0.14	12	0.37	-3196.00	416060.00	88500	20240202	-34.24	57800	20240617	0.69	88500	-34.24	20240202	57800	0.69	20240617	88500	-34.24	20240202	57800	0.69	20240617	2.15	N	139480	5000	1393 억	5270628	N	N	759	N	N
75	20240617	150809	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58100	0	3	0.00	5201310900	89486	73.34	58200	58500	57800	75500	40700	58100	58124.30	18.91	0	385	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16196	-18.18	0.14	12	0.32	-3196.00	416060.00	88500	20240202	-34.35	57800	20240617	0.52	88500	-34.35	20240202	57800	0.52	20240617	88500	-34.35	20240202	57800	0.52	20240617	2.15	N	139480	5000	1393 억	5270628	N	N	1838	N	N
76	20240617	140801	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58000	-100	5	-0.17	4733940000	81431	66.74	58200	58500	57800	75500	40700	58100	58134.38	18.91	0	-2132	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16168	-18.15	0.14	12	0.29	-3196.00	416060.00	88500	20240202	-34.46	57800	20240617	0.35	88500	-34.46	20240202	57800	0.35	20240617	88500	-34.46	20240202	57800	0.35	20240617	2.15	N	139480	5000	1393 억	5270628	N	N	1838	N	N
77	20240617	130800	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	57900	-200	5	-0.34	4052729100	69674	57.10	58200	58500	57900	75500	40700	58100	58167.03	18.91	0	-5052	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16140	-18.12	0.14	12	0.25	-3196.00	416060.00	88500	20240202	-34.58	57900	20240617	0.00	88500	-34.58	20240202	57900	0.00	20240617	88500	-34.58	20240202	57900	0.00	20240617	2.15	N	139480	5000	1393 억	5270628	N	N	1838	N	N
78	20240617	120802	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58200	100	2	0.17	2836361900	48707	39.92	58200	58500	58000	75500	40700	58100	58233.18	18.91	0	-525	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16224	-18.21	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-34.24	58000	20240617	0.34	88500	-34.24	20240202	58000	0.34	20240617	88500	-34.24	20240202	58000	0.34	20240617	2.15	N	139480	5000	1393 억	5270628	N	N	1838	N	N
79	20240617	110755	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58400	300	2	0.52	2178136200	37398	30.65	58200	58500	58000	75500	40700	58100	58242.10	18.91	0	-1598	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16279	-18.27	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-34.01	58000	20240617	0.69	88500	-34.01	20240202	58000	0.69	20240617	88500	-34.01	20240202	58000	0.69	20240617	2.15	N	139480	5000	1393 억	5270628	N	N	1838	N	N
80	20240617	100756	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58100	0	3	0.00	1335638300	22954	18.81	58200	58400	58000	75500	40700	58100	58187.65	18.91	0	-273	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16196	-18.18	0.14	12	0.08	-3196.00	416060.00	88500	20240202	-34.35	58000	20240617	0.17	88500	-34.35	20240202	58000	0.17	20240617	88500	-34.35	20240202	58000	0.17	20240617	2.15	N	139480	5000	1393 억	5270628	N	N	1838	N	N
81	20240617	090801	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58400	300	2	0.52	278163200	4775	3.91	58200	58400	58100	75500	40700	58100	58254.46	18.91	0	937	59100	58600	58300	57800	57500	58450	57650	1394	17400	5000	42990	100	1	27875819	16279	-18.27	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-34.01	58000	20240614	0.69	88500	-34.01	20240202	58000	0.69	20240614	88500	-34.01	20240202	58000	0.69	20240614	2.15	N	139480	5000	1393 억	5270628	N	N	1838	N	N
82	20240614	160651	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58100	-100	5	-0.17	7012726900	120397	67.54	58700	58800	58000	75600	40800	58200	58247.75	19.01	0	-10914	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16196	-18.18	0.14	12	0.43	-3196.00	416060.00	88500	20240202	-34.35	58000	20240614	0.17	88500	-34.35	20240202	58000	0.17	20240614	88500	-34.35	20240202	58000	0.17	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	1838	N	N
83	20240614	150654	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58200	0	3	0.00	5514756000	94615	53.08	58700	58800	58000	75600	40800	58200	58286.28	19.01	0	-10629	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16224	-18.21	0.14	12	0.34	-3196.00	416060.00	88500	20240202	-34.24	58000	20240614	0.34	88500	-34.24	20240202	58000	0.34	20240614	88500	-34.24	20240202	58000	0.34	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	382	N	N
84	20240614	140653	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58400	200	2	0.34	4674159300	80186	44.99	58700	58800	58000	75600	40800	58200	58291.47	19.01	0	-7383	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16279	-18.27	0.14	12	0.29	-3196.00	416060.00	88500	20240202	-34.01	58000	20240614	0.69	88500	-34.01	20240202	58000	0.69	20240614	88500	-34.01	20240202	58000	0.69	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	382	N	N
85	20240614	130652	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58300	100	2	0.17	4061464700	69678	39.09	58700	58800	58000	75600	40800	58200	58289.06	19.01	0	-6851	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16252	-18.24	0.14	12	0.25	-3196.00	416060.00	88500	20240202	-34.12	58000	20240614	0.52	88500	-34.12	20240202	58000	0.52	20240614	88500	-34.12	20240202	58000	0.52	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	382	N	N
86	20240614	120656	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58200	0	3	0.00	3577512100	61387	34.44	58700	58800	58000	75600	40800	58200	58278.01	19.01	0	-6552	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16224	-18.21	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-34.24	58000	20240614	0.34	88500	-34.24	20240202	58000	0.34	20240614	88500	-34.24	20240202	58000	0.34	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	382	N	N
87	20240614	110748	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58300	100	2	0.17	3275542200	56206	31.53	58700	58800	58000	75600	40800	58200	58277.45	19.01	0	-5938	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16252	-18.24	0.14	12	0.20	-3196.00	416060.00	88500	20240202	-34.12	58000	20240614	0.52	88500	-34.12	20240202	58000	0.52	20240614	88500	-34.12	20240202	58000	0.52	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	382	N	N
88	20240614	100745	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58200	0	3	0.00	1878081900	32184	18.06	58700	58800	58100	75600	40800	58200	58354.54	19.01	0	-9689	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16224	-18.21	0.14	12	0.12	-3196.00	416060.00	88500	20240202	-34.24	58100	20240614	0.17	88500	-34.24	20240202	58100	0.17	20240614	88500	-34.24	20240202	58100	0.17	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	382	N	N
89	20240614	090751	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58600	400	2	0.69	465707000	7948	4.46	58700	58800	58200	75600	40800	58200	58594.44	19.01	0	-978	59533	58866	58533	57866	57533	58700	57700	1394	17400	5000	43060	100	1	27875819	16335	-18.34	0.14	12	0.03	-3196.00	416060.00	88500	20240202	-33.79	58200	20240614	0.69	88500	-33.79	20240202	58200	0.69	20240614	88500	-33.79	20240202	58200	0.69	20240614	2.10	N	139480	5000	1393 억	5297823	N	N	382	N	N
90	20240613	160739	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58200	-300	5	-0.51	10371699000	177244	80.01	58600	59200	58200	76000	41000	58500	58516.67	18.96	0	24734	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16224	-18.21	0.14	12	0.64	-3196.00	416060.00	88500	20240202	-34.24	58200	20240613	0.00	88500	-34.24	20240202	58200	0.00	20240613	88500	-34.24	20240202	58200	0.00	20240613	2.11	N	139480	5000	1393 억	5284017	N	N	368	N	N
91	20240613	150751	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58500	0	3	0.00	6040772800	102856	46.43	58600	59200	58400	76000	41000	58500	58730.39	18.96	0	16378	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16307	-18.30	0.14	12	0.37	-3196.00	416060.00	88500	20240202	-33.90	58200	20240612	0.52	88500	-33.90	20240202	58200	0.52	20240612	88500	-33.90	20240202	58200	0.52	20240612	2.11	N	139480	5000	1393 억	5284017	N	N	113	N	N
92	20240613	140745	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58700	200	2	0.34	4839462200	82321	37.16	58600	59200	58500	76000	41000	58500	58787.71	18.96	0	19824	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16363	-18.37	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-33.67	58200	20240612	0.86	88500	-33.67	20240202	58200	0.86	20240612	88500	-33.67	20240202	58200	0.86	20240612	2.11	N	139480	5000	1393 억	5284017	N	N	113	N	N
93	20240613	130744	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58500	0	3	0.00	4271686400	72630	32.79	58600	59200	58500	76000	41000	58500	58814.36	18.96	0	19872	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16307	-18.30	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-33.90	58200	20240612	0.52	88500	-33.90	20240202	58200	0.52	20240612	88500	-33.90	20240202	58200	0.52	20240612	2.11	N	139480	5000	1393 억	5284017	N	N	113	N	N
94	20240613	120746	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58700	200	2	0.34	3647036400	61980	27.98	58600	59200	58500	76000	41000	58500	58842.16	18.96	0	21149	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16363	-18.37	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-33.67	58200	20240612	0.86	88500	-33.67	20240202	58200	0.86	20240612	88500	-33.67	20240202	58200	0.86	20240612	2.11	N	139480	5000	1393 억	5284017	N	N	113	N	N
95	20240613	110739	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58800	300	2	0.51	3090564500	52508	23.70	58600	59200	58500	76000	41000	58500	58858.94	18.96	0	20740	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16391	-18.40	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-33.56	58200	20240612	1.03	88500	-33.56	20240202	58200	1.03	20240612	88500	-33.56	20240202	58200	1.03	20240612	2.11	N	139480	5000	1393 억	5284017	N	N	113	N	N
96	20240613	100738	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59000	500	2	0.85	2336129600	39686	17.91	58600	59200	58500	76000	41000	58500	58865.35	18.96	0	16348	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16447	-18.46	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-33.33	58200	20240612	1.37	88500	-33.33	20240202	58200	1.37	20240612	88500	-33.33	20240202	58200	1.37	20240612	2.11	N	139480	5000	1393 억	5284017	N	N	113	N	N
97	20240613	090748	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	58800	300	2	0.51	508859900	8649	3.90	58600	59000	58600	76000	41000	58500	58834.61	18.96	0	4533	59633	59066	58633	58066	57633	58850	57850	1394	17500	5000	43290	100	1	27875819	16391	-18.40	0.14	12	0.03	-3196.00	416060.00	88500	20240202	-33.56	58200	20240612	1.03	88500	-33.56	20240202	58200	1.03	20240612	88500	-33.56	20240202	58200	1.03	20240612	2.11	N	139480	5000	1393 억	5284017	N	N	113	N	N
98	20240612	160733	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58500	-600	5	-1.02	12865398600	219564	143.60	59000	59200	58200	76800	41400	59100	58595.35	19.25	0	-21773	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16307	-18.30	0.14	12	0.79	-3196.00	416060.00	88500	20240202	-33.90	58200	20240612	0.52	88500	-33.90	20240202	58200	0.52	20240612	88500	-33.90	20240202	58200	0.52	20240612	2.07	N	139480	5000	1393 억	5366810	N	N	113	N	N
99	20240612	150744	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58600	-500	5	-0.85	12114255000	206730	135.20	59000	59200	58200	76800	41400	59100	58599.41	19.25	0	-24600	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16335	-18.34	0.14	12	0.74	-3196.00	416060.00	88500	20240202	-33.79	58200	20240612	0.69	88500	-33.79	20240202	58200	0.69	20240612	88500	-33.79	20240202	58200	0.69	20240612	2.07	N	139480	5000	1393 억	5366810	N	N	34	N	N
100	20240612	140736	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58400	-700	5	-1.18	9799685700	167044	109.25	59000	59200	58300	76800	41400	59100	58665.30	19.25	0	-25722	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16279	-18.27	0.14	12	0.60	-3196.00	416060.00	88500	20240202	-34.01	58300	20240612	0.17	88500	-34.01	20240202	58300	0.17	20240612	88500	-34.01	20240202	58300	0.17	20240612	2.07	N	139480	5000	1393 억	5366810	N	N	34	N	N
101	20240612	130739	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58500	-600	5	-1.02	7589934400	129238	84.52	59000	59200	58400	76800	41400	59100	58728.35	19.25	0	-21501	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16307	-18.30	0.14	12	0.46	-3196.00	416060.00	88500	20240202	-33.90	58400	20240612	0.17	88500	-33.90	20240202	58400	0.17	20240612	88500	-33.90	20240202	58400	0.17	20240612	2.07	N	139480	5000	1393 억	5366810	N	N	34	N	N
102	20240612	120735	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58600	-500	5	-0.85	6620475700	112683	73.70	59000	59200	58400	76800	41400	59100	58753.10	19.25	0	-21577	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16335	-18.34	0.14	12	0.40	-3196.00	416060.00	88500	20240202	-33.79	58400	20240612	0.34	88500	-33.79	20240202	58400	0.34	20240612	88500	-33.79	20240202	58400	0.34	20240612	2.07	N	139480	5000	1393 억	5366810	N	N	34	N	N
103	20240612	110736	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58800	-300	5	-0.51	3861778500	65585	42.89	59000	59200	58700	76800	41400	59100	58882.04	19.25	0	-9380	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16391	-18.40	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-33.56	58700	20240612	0.17	88500	-33.56	20240202	58700	0.17	20240612	88500	-33.56	20240202	58700	0.17	20240612	2.07	N	139480	5000	1393 억	5366810	N	N	34	N	N
104	20240612	100738	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	58900	-200	5	-0.34	2553598100	43338	28.34	59000	59200	58800	76800	41400	59100	58922.84	19.25	0	-8149	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16419	-18.43	0.14	12	0.16	-3196.00	416060.00	88500	20240202	-33.45	58800	20240612	0.17	88500	-33.45	20240202	58800	0.17	20240612	88500	-33.45	20240202	58800	0.17	20240612	2.07	N	139480	5000	1393 억	5366810	N	N	34	N	N
105	20240612	090738	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59100	0	3	0.00	259490800	4396	2.88	59000	59200	58900	76800	41400	59100	59028.84	19.25	0	383	59900	59500	59200	58800	58500	59700	59000	1394	17700	5000	43730	100	1	27875819	16475	-18.49	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-33.22	58800	20240610	0.51	88500	-33.22	20240202	58800	0.51	20240610	88500	-33.22	20240202	58800	0.51	20240610	2.07	N	139480	5000	1393 억	5366810	N	N	34	N	N
106	20240610	160730	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59000	-900	5	-1.50	13554109500	229347	105.23	59700	59900	58800	77800	42000	59900	59097.42	19.52	0	-42968	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16447	-18.46	0.14	12	0.82	-3196.00	416060.00	88500	20240202	-33.33	58800	20240610	0.34	88500	-33.33	20240202	58800	0.34	20240610	88500	-33.33	20240202	58800	0.34	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	178	N	N
107	20240610	150738	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59100	-800	5	-1.34	12942417500	218984	100.48	59700	59900	58800	77800	42000	59900	59100.74	19.52	0	-41663	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16475	-18.49	0.14	12	0.79	-3196.00	416060.00	88500	20240202	-33.22	58800	20240610	0.51	88500	-33.22	20240202	58800	0.51	20240610	88500	-33.22	20240202	58800	0.51	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	32	N	N
108	20240610	140733	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59000	-900	5	-1.50	11707326900	198116	90.90	59700	59900	58800	77800	42000	59900	59091.76	19.52	0	-47262	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16447	-18.46	0.14	12	0.71	-3196.00	416060.00	88500	20240202	-33.33	58800	20240610	0.34	88500	-33.33	20240202	58800	0.34	20240610	88500	-33.33	20240202	58800	0.34	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	32	N	N
109	20240610	130731	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59000	-900	5	-1.50	10815170200	182983	83.96	59700	59900	58800	77800	42000	59900	59103.14	19.52	0	-46520	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16447	-18.46	0.14	12	0.66	-3196.00	416060.00	88500	20240202	-33.33	58800	20240610	0.34	88500	-33.33	20240202	58800	0.34	20240610	88500	-33.33	20240202	58800	0.34	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	32	N	N
110	20240610	120732	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59000	-900	5	-1.50	9843673100	166493	76.39	59700	59900	58800	77800	42000	59900	59121.88	19.52	0	-45874	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16447	-18.46	0.14	12	0.60	-3196.00	416060.00	88500	20240202	-33.33	58800	20240610	0.34	88500	-33.33	20240202	58800	0.34	20240610	88500	-33.33	20240202	58800	0.34	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	32	N	N
111	20240610	110735	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59000	-900	5	-1.50	8273951100	139861	64.17	59700	59900	58900	77800	42000	59900	59156.38	19.52	0	-43436	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16447	-18.46	0.14	12	0.50	-3196.00	416060.00	88500	20240202	-33.33	58900	20240610	0.17	88500	-33.33	20240202	58900	0.17	20240610	88500	-33.33	20240202	58900	0.17	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	32	N	N
112	20240610	100732	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59100	-800	5	-1.34	5362736000	90538	41.54	59700	59900	59000	77800	42000	59900	59229.09	19.52	0	-25088	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16475	-18.49	0.14	12	0.32	-3196.00	416060.00	88500	20240202	-33.22	59000	20240610	0.17	88500	-33.22	20240202	59000	0.17	20240610	88500	-33.22	20240202	59000	0.17	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	32	N	N
113	20240610	090737	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	59200	-700	5	-1.17	1968169600	33105	15.19	59700	59900	59100	77800	42000	59900	59447.18	19.52	0	-10866	61500	60700	60200	59400	58900	60450	59150	1394	17900	5000	44320	100	1	27875819	16502	-18.52	0.14	12	0.12	-3196.00	416060.00	88500	20240202	-33.11	59100	20240610	0.17	88500	-33.11	20240202	59100	0.17	20240610	88500	-33.11	20240202	59100	0.17	20240610	1.97	N	139480	5000	1393 억	5440613	N	N	32	N	N
114	20240607	160757	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59900	-300	5	-0.50	12944269100	215851	144.17	60300	61000	59700	78200	42200	60200	59968.60	19.77	0	-8619	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16698	-18.74	0.14	12	0.77	-3196.00	416060.00	88500	20240202	-32.32	59500	20240416	0.67	88500	-32.32	20240202	59500	0.67	20240416	88500	-32.32	20240202	59500	0.67	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	32	N	N
115	20240607	150803	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59900	-300	5	-0.50	12135861800	202356	135.16	60300	61000	59700	78200	42200	60200	59972.83	19.77	0	-11500	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16698	-18.74	0.14	12	0.73	-3196.00	416060.00	88500	20240202	-32.32	59500	20240416	0.67	88500	-32.32	20240202	59500	0.67	20240416	88500	-32.32	20240202	59500	0.67	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	236	N	N
116	20240607	140757	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	-400	5	-0.66	10613769500	176895	118.15	60300	61000	59700	78200	42200	60200	60000.39	19.77	0	-13643	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16670	-18.71	0.14	12	0.63	-3196.00	416060.00	88500	20240202	-32.43	59500	20240416	0.50	88500	-32.43	20240202	59500	0.50	20240416	88500	-32.43	20240202	59500	0.50	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	236	N	N
117	20240607	130752	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59900	-300	5	-0.50	9189605600	153078	102.24	60300	61000	59700	78200	42200	60200	60032.18	19.77	0	-11887	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16698	-18.74	0.14	12	0.55	-3196.00	416060.00	88500	20240202	-32.32	59500	20240416	0.67	88500	-32.32	20240202	59500	0.67	20240416	88500	-32.32	20240202	59500	0.67	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	236	N	N
118	20240607	120758	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	59800	-400	5	-0.66	7969399800	132678	88.62	60300	61000	59700	78200	42200	60200	60065.72	19.77	0	-12876	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16670	-18.71	0.14	12	0.48	-3196.00	416060.00	88500	20240202	-32.43	59500	20240416	0.50	88500	-32.43	20240202	59500	0.50	20240416	88500	-32.43	20240202	59500	0.50	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	236	N	N
119	20240607	110746	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60000	-200	5	-0.33	6423378900	106835	71.36	60300	61000	59700	78200	42200	60200	60124.29	19.77	0	-13563	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16725	-18.77	0.14	12	0.38	-3196.00	416060.00	88500	20240202	-32.20	59500	20240416	0.84	88500	-32.20	20240202	59500	0.84	20240416	88500	-32.20	20240202	59500	0.84	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	236	N	N
120	20240607	100758	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60100	-100	5	-0.17	3593822400	59582	39.80	60300	61000	60000	78200	42200	60200	60317.25	19.77	0	-5744	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16753	-18.80	0.14	12	0.21	-3196.00	416060.00	88500	20240202	-32.09	59500	20240416	1.01	88500	-32.09	20240202	59500	1.01	20240416	88500	-32.09	20240202	59500	1.01	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	236	N	N
121	20240607	090756	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60800	600	2	1.00	553184100	9134	6.10	60300	61000	60300	78200	42200	60200	60563.18	19.77	0	2278	61133	60666	60333	59866	59533	60500	59700	1394	18000	5000	44540	100	1	27875819	16948	-19.02	0.15	12	0.03	-3196.00	416060.00	88500	20240202	-31.30	59500	20240416	2.18	88500	-31.30	20240202	59500	2.18	20240416	88500	-31.30	20240202	59500	2.18	20240416	1.92	N	139480	5000	1393 억	5511943	N	N	236	N	N
122	20240605	160754	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60200	-400	5	-0.66	8999209700	149200	99.85	60500	60800	60000	78700	42500	60600	60316.47	19.89	0	1552	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16781	-18.84	0.14	12	0.54	-3196.00	416060.00	88500	20240202	-31.98	59500	20240416	1.18	88500	-31.98	20240202	59500	1.18	20240416	88500	-31.98	20240202	59500	1.18	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	236	N	N
123	20240605	150751	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60200	-400	5	-0.66	7866365200	130376	87.25	60500	60800	60000	78700	42500	60600	60335.99	19.89	0	5056	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16781	-18.84	0.14	12	0.47	-3196.00	416060.00	88500	20240202	-31.98	59500	20240416	1.18	88500	-31.98	20240202	59500	1.18	20240416	88500	-31.98	20240202	59500	1.18	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	46	N	N
124	20240605	140753	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	-300	5	-0.50	6672245000	110546	73.98	60500	60800	60000	78700	42500	60600	60357.18	19.89	0	4619	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16809	-18.87	0.14	12	0.40	-3196.00	416060.00	88500	20240202	-31.86	59500	20240416	1.34	88500	-31.86	20240202	59500	1.34	20240416	88500	-31.86	20240202	59500	1.34	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	46	N	N
125	20240605	130753	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60400	-200	5	-0.33	3635424800	60103	40.22	60500	60800	60300	78700	42500	60600	60486.58	19.89	0	675	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16837	-18.90	0.15	12	0.22	-3196.00	416060.00	88500	20240202	-31.75	59500	20240416	1.51	88500	-31.75	20240202	59500	1.51	20240416	88500	-31.75	20240202	59500	1.51	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	46	N	N
126	20240605	120750	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60500	-100	5	-0.17	3058790800	50559	33.84	60500	60800	60300	78700	42500	60600	60499.43	19.89	0	415	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16865	-18.93	0.15	12	0.18	-3196.00	416060.00	88500	20240202	-31.64	59500	20240416	1.68	88500	-31.64	20240202	59500	1.68	20240416	88500	-31.64	20240202	59500	1.68	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	46	N	N
127	20240605	110752	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60700	100	2	0.17	2278925200	37668	25.21	60500	60800	60300	78700	42500	60600	60500.30	19.89	0	1195	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16921	-18.99	0.15	12	0.14	-3196.00	416060.00	88500	20240202	-31.41	59500	20240416	2.02	88500	-31.41	20240202	59500	2.02	20240416	88500	-31.41	20240202	59500	2.02	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	46	N	N
128	20240605	100751	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60300	-300	5	-0.50	1722569000	28485	19.06	60500	60800	60300	78700	42500	60600	60472.85	19.89	0	464	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16809	-18.87	0.14	12	0.10	-3196.00	416060.00	88500	20240202	-31.86	59500	20240416	1.34	88500	-31.86	20240202	59500	1.34	20240416	88500	-31.86	20240202	59500	1.34	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	46	N	N
129	20240605	090750	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	0	3	0.00	400842900	6622	4.43	60500	60800	60400	78700	42500	60600	60532.00	19.89	0	-870	61600	61100	60800	60300	60000	60950	60150	1394	18100	5000	44840	100	1	27875819	16893	-18.96	0.15	12	0.02	-3196.00	416060.00	88500	20240202	-31.53	59500	20240416	1.85	88500	-31.53	20240202	59500	1.85	20240416	88500	-31.53	20240202	59500	1.85	20240416	1.90	N	139480	5000	1393 억	5543898	N	N	46	N	N
130	20240604	160745	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	-800	5	-1.30	9032014300	148576	176.84	61200	61300	60500	79800	43000	61400	60790.57	20.06	0	-28501	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	16893	-18.96	0.15	12	0.53	-3196.00	416060.00	88500	20240202	-31.53	59500	20240416	1.85	88500	-31.53	20240202	59500	1.85	20240416	88500	-31.53	20240202	59500	1.85	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	46	N	N
131	20240604	150745	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	-800	5	-1.30	8033747000	132107	157.23	61200	61300	60500	79800	43000	61400	60812.42	20.06	0	-27311	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	16893	-18.96	0.15	12	0.47	-3196.00	416060.00	88500	20240202	-31.53	59500	20240416	1.85	88500	-31.53	20240202	59500	1.85	20240416	88500	-31.53	20240202	59500	1.85	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	17	N	N
132	20240604	140747	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60600	-800	5	-1.30	6833547400	112291	133.65	61200	61300	60500	79800	43000	61400	60855.70	20.06	0	-23664	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	16893	-18.96	0.15	12	0.40	-3196.00	416060.00	88500	20240202	-31.53	59500	20240416	1.85	88500	-31.53	20240202	59500	1.85	20240416	88500	-31.53	20240202	59500	1.85	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	17	N	N
133	20240604	130744	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60800	-600	5	-0.98	4876602300	80042	95.27	61200	61300	60700	79800	43000	61400	60925.54	20.06	0	-16445	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	16948	-19.02	0.15	12	0.29	-3196.00	416060.00	88500	20240202	-31.30	59500	20240416	2.18	88500	-31.30	20240202	59500	2.18	20240416	88500	-31.30	20240202	59500	2.18	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	17	N	N
134	20240604	120742	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	-500	5	-0.81	4063395400	66671	79.35	61200	61300	60700	79800	43000	61400	60946.97	20.06	0	-15990	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	16976	-19.06	0.15	12	0.24	-3196.00	416060.00	88500	20240202	-31.19	59500	20240416	2.35	88500	-31.19	20240202	59500	2.35	20240416	88500	-31.19	20240202	59500	2.35	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	17	N	N
135	20240604	110739	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61000	-400	5	-0.65	3300749400	54162	64.46	61200	61300	60700	79800	43000	61400	60942.16	20.06	0	-16371	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	17004	-19.09	0.15	12	0.19	-3196.00	416060.00	88500	20240202	-31.07	59500	20240416	2.52	88500	-31.07	20240202	59500	2.52	20240416	88500	-31.07	20240202	59500	2.52	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	17	N	N
136	20240604	100742	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	60900	-500	5	-0.81	2290243200	37573	44.72	61200	61300	60700	79800	43000	61400	60954.49	20.06	0	-12459	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	16976	-19.06	0.15	12	0.13	-3196.00	416060.00	88500	20240202	-31.19	59500	20240416	2.35	88500	-31.19	20240202	59500	2.35	20240416	88500	-31.19	20240202	59500	2.35	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	17	N	N
137	20240604	090743	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61000	-400	5	-0.65	939022100	15380	18.31	61200	61300	60800	79800	43000	61400	61054.75	20.06	0	-9397	62533	61966	61533	60966	60533	62250	61250	1394	18400	5000	45430	100	1	27875819	17004	-19.09	0.15	12	0.06	-3196.00	416060.00	88500	20240202	-31.07	59500	20240416	2.52	88500	-31.07	20240202	59500	2.52	20240416	88500	-31.07	20240202	59500	2.52	20240416	1.89	N	139480	5000	1393 억	5592413	N	N	17	N	N
138	20240603	160734	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	100	2	0.16	5112052500	82942	76.40	61300	62100	61100	79600	43000	61300	61634.24	20.08	0	-5232	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17116	-19.21	0.15	12	0.30	-3196.00	416060.00	88500	20240202	-30.62	59500	20240416	3.19	88500	-30.62	20240202	59500	3.19	20240416	88500	-30.62	20240202	59500	3.19	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	17	N	N
139	20240603	150734	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61300	0	3	0.00	4545133300	73701	67.89	61300	62100	61100	79600	43000	61300	61669.92	20.08	0	-4091	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17088	-19.18	0.15	12	0.26	-3196.00	416060.00	88500	20240202	-30.73	59500	20240416	3.03	88500	-30.73	20240202	59500	3.03	20240416	88500	-30.73	20240202	59500	3.03	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	186	N	N
140	20240603	140733	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	300	2	0.49	3987638900	64635	59.54	61300	62100	61100	79600	43000	61300	61694.75	20.08	0	-2398	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17172	-19.27	0.15	12	0.23	-3196.00	416060.00	88500	20240202	-30.40	59500	20240416	3.53	88500	-30.40	20240202	59500	3.53	20240416	88500	-30.40	20240202	59500	3.53	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	186	N	N
141	20240603	130734	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	600	2	0.98	3800700000	61601	56.74	61300	62100	61100	79600	43000	61300	61698.69	20.08	0	-1382	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17255	-19.37	0.15	12	0.22	-3196.00	416060.00	88500	20240202	-30.06	59500	20240416	4.03	88500	-30.06	20240202	59500	4.03	20240416	88500	-30.06	20240202	59500	4.03	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	186	N	N
142	20240603	120734	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	500	2	0.82	2764673000	44811	41.28	61300	62100	61100	79600	43000	61300	61696.33	20.08	0	3054	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17227	-19.34	0.15	12	0.16	-3196.00	416060.00	88500	20240202	-30.17	59500	20240416	3.87	88500	-30.17	20240202	59500	3.87	20240416	88500	-30.17	20240202	59500	3.87	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	186	N	N
143	20240603	110729	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	500	2	0.82	2370520200	38425	35.39	61300	62100	61100	79600	43000	61300	61692.16	20.08	0	3099	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17227	-19.34	0.15	12	0.14	-3196.00	416060.00	88500	20240202	-30.17	59500	20240416	3.87	88500	-30.17	20240202	59500	3.87	20240416	88500	-30.17	20240202	59500	3.87	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	186	N	N
144	20240603	100726	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	500	2	0.82	1543628700	25061	23.08	61300	62000	61100	79600	43000	61300	61594.89	20.08	0	2117	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17227	-19.34	0.15	12	0.09	-3196.00	416060.00	88500	20240202	-30.17	59500	20240416	3.87	88500	-30.17	20240202	59500	3.87	20240416	88500	-30.17	20240202	59500	3.87	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	186	N	N
145	20240603	090726	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61400	100	2	0.16	223988600	3653	3.36	61300	61500	61100	79600	43000	61300	61316.36	20.08	0	-182	62366	61832	61266	60732	60166	62100	61000	1394	18300	5000	45360	100	1	27875819	17116	-19.21	0.15	12	0.01	-3196.00	416060.00	88500	20240202	-30.62	59500	20240416	3.19	88500	-30.62	20240202	59500	3.19	20240416	88500	-30.62	20240202	59500	3.19	20240416	1.86	N	139480	5000	1393 억	5596854	N	N	186	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History