KissMeData/139480/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160855	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60400	2800	2	4.86	17936410300	301309	361.18	57900	60600	57600	74800	40400	57600	59527.16	18.20	69250	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16837	-18.90	0.15	12	1.08	-3196.00	416060.00	88500	20240202	-31.75	54800	20240627	10.22	88500	-31.75	20240202	54800	10.22	20240627	88500	-31.75	20240202	54800	10.22	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	65	N	N
3	20240731	150907	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	60500	2900	2	5.03	16242065800	273271	327.57	57900	60600	57600	74800	40400	57600	59436.08	18.20	69786	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16865	-18.93	0.15	12	0.98	-3196.00	416060.00	88500	20240202	-31.64	54800	20240627	10.40	88500	-31.64	20240202	54800	10.40	20240627	88500	-31.64	20240202	54800	10.40	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	531	N	N
4	20240731	140906	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59600	2000	2	3.47	10046507900	170277	204.11	57900	59700	57600	74800	40400	57600	59001.38	18.20	64167	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16614	-18.65	0.14	12	0.61	-3196.00	416060.00	88500	20240202	-32.66	54800	20240627	8.76	88500	-32.66	20240202	54800	8.76	20240627	88500	-32.66	20240202	54800	8.76	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	531	N	N
5	20240731	130903	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	1400	2	2.43	8033044200	136371	163.47	57900	59400	57600	74800	40400	57600	58906.29	18.20	56608	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16447	-18.46	0.14	12	0.49	-3196.00	416060.00	88500	20240202	-33.33	54800	20240627	7.66	88500	-33.33	20240202	54800	7.66	20240627	88500	-33.33	20240202	54800	7.66	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	531	N	N
6	20240731	120903	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59100	1500	2	2.60	7238930200	122948	147.38	57900	59400	57600	74800	40400	57600	58878.50	18.20	51853	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16475	-18.49	0.14	12	0.44	-3196.00	416060.00	88500	20240202	-33.22	54800	20240627	7.85	88500	-33.22	20240202	54800	7.85	20240627	88500	-33.22	20240202	54800	7.85	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	531	N	N
7	20240731	110905	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	1400	2	2.43	5497581500	93542	112.13	57900	59200	57600	74800	40400	57600	58771.89	18.20	37888	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16447	-18.46	0.14	12	0.34	-3196.00	416060.00	88500	20240202	-33.33	54800	20240627	7.66	88500	-33.33	20240202	54800	7.66	20240627	88500	-33.33	20240202	54800	7.66	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	531	N	N
8	20240731	100903	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58700	1100	2	1.91	3680575400	62668	75.12	57900	59000	57600	74800	40400	57600	58732.24	18.20	26446	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16363	-18.37	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-33.67	54800	20240627	7.12	88500	-33.67	20240202	54800	7.12	20240627	88500	-33.67	20240202	54800	7.12	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	531	N	N
9	20240731	090900	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	500	2	0.87	158430300	2738	3.28	57900	58200	57600	74800	40400	57600	57868.42	18.20	-317	59066	58332	57966	57232	56866	58150	57050	1394	17200	5000	42620	100	1	27875819	16196	-18.18	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.21	N	139480	5000	1393 억	5073962	N	N	531	N	N
10	20240730	160839	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	-700	5	-1.20	4803313800	82755	64.17	58100	58700	57600	75700	40900	58300	58043.81	18.28	-24176	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16056	-18.02	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	531	N	N
11	20240730	150857	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	-400	5	-0.69	4389077000	75572	58.60	58100	58700	57600	75700	40900	58300	58078.07	18.28	-21402	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16140	-18.12	0.14	12	0.27	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	121	N	N
12	20240730	140846	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	-500	5	-0.86	3572444400	61442	47.64	58100	58700	57700	75700	40900	58300	58143.35	18.28	-14320	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16112	-18.09	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	121	N	N
13	20240730	130851	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	-300	5	-0.51	3146315200	54081	41.93	58100	58700	57700	75700	40900	58300	58177.82	18.28	-10106	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16168	-18.15	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	121	N	N
14	20240730	120843	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	-400	5	-0.69	2648142500	45485	35.27	58100	58700	57700	75700	40900	58300	58220.12	18.28	-8607	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16140	-18.12	0.14	12	0.16	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	121	N	N
15	20240730	110851	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	-300	5	-0.51	2098662300	35992	27.91	58100	58700	58000	75700	40900	58300	58309.13	18.28	-4815	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16168	-18.15	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	121	N	N
16	20240730	100855	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58200	-100	5	-0.17	1407294800	24091	18.68	58100	58700	58000	75700	40900	58300	58415.81	18.28	550	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16224	-18.21	0.14	12	0.09	-3196.00	416060.00	88500	20240202	-34.24	54800	20240627	6.20	88500	-34.24	20240202	54800	6.20	20240627	88500	-34.24	20240202	54800	6.20	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	121	N	N
17	20240730	090859	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	100	2	0.17	228343000	3919	3.04	58100	58700	58000	75700	40900	58300	58265.59	18.28	-105	59166	58732	58366	57932	57566	58950	58150	1394	17400	5000	43140	100	1	27875819	16279	-18.27	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.23	N	139480	5000	1393 억	5095570	N	N	121	N	N
18	20240729	160839	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58300	0	3	0.00	7496059700	128343	87.14	58200	58800	58000	75700	40900	58300	58406.47	18.21	15891	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16252	-18.24	0.14	12	0.46	-3196.00	416060.00	88500	20240202	-34.12	54800	20240627	6.39	88500	-34.12	20240202	54800	6.39	20240627	88500	-34.12	20240202	54800	6.39	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	121	N	N
19	20240729	150853	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58500	200	2	0.34	7116573700	121842	82.73	58200	58800	58000	75700	40900	58300	58408.22	18.21	18250	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16307	-18.30	0.14	12	0.44	-3196.00	416060.00	88500	20240202	-33.90	54800	20240627	6.75	88500	-33.90	20240202	54800	6.75	20240627	88500	-33.90	20240202	54800	6.75	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	275	N	N
20	20240729	140857	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58500	200	2	0.34	5517659500	94520	64.18	58200	58800	58000	75700	40900	58300	58375.58	18.21	12518	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16307	-18.30	0.14	12	0.34	-3196.00	416060.00	88500	20240202	-33.90	54800	20240627	6.75	88500	-33.90	20240202	54800	6.75	20240627	88500	-33.90	20240202	54800	6.75	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	275	N	N
21	20240729	130857	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58300	0	3	0.00	4908157000	84080	57.09	58200	58800	58000	75700	40900	58300	58374.85	18.21	12449	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16252	-18.24	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-34.12	54800	20240627	6.39	88500	-34.12	20240202	54800	6.39	20240627	88500	-34.12	20240202	54800	6.39	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	275	N	N
22	20240729	120854	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	100	2	0.17	4489623500	76896	52.21	58200	58800	58000	75700	40900	58300	58385.67	18.21	11305	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16279	-18.27	0.14	12	0.28	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	275	N	N
23	20240729	110846	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	100	2	0.17	3406972700	58333	39.61	58200	58800	58000	75700	40900	58300	58405.59	18.21	9877	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16279	-18.27	0.14	12	0.21	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	275	N	N
24	20240729	100843	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58500	200	2	0.34	2761751100	47257	32.09	58200	58800	58000	75700	40900	58300	58441.12	18.21	10768	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16307	-18.30	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-33.90	54800	20240627	6.75	88500	-33.90	20240202	54800	6.75	20240627	88500	-33.90	20240202	54800	6.75	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	275	N	N
25	20240729	090843	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58600	300	2	0.51	789623100	13533	9.19	58200	58600	58200	75700	40900	58300	58348.00	18.21	6394	60100	59200	58000	57100	55900	59650	57550	1394	17400	5000	43140	100	1	27875819	16335	-18.34	0.14	12	0.05	-3196.00	416060.00	88500	20240202	-33.79	54800	20240627	6.93	88500	-33.79	20240202	54800	6.93	20240627	88500	-33.79	20240202	54800	6.93	20240627	2.22	N	139480	5000	1393 억	5077486	N	N	275	N	N
26	20240726	160831	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58300	1300	2	2.28	8519622500	146803	135.10	57000	58900	56800	74100	39900	57000	58034.23	18.18	12416	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	16252	-18.24	0.14	12	0.53	-3196.00	416060.00	88500	20240202	-34.12	54800	20240627	6.39	88500	-34.12	20240202	54800	6.39	20240627	88500	-34.12	20240202	54800	6.39	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	275	N	N
27	20240726	150839	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58700	1700	2	2.98	7676048100	132370	121.82	57000	58900	56800	74100	39900	57000	57989.60	18.18	9617	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	16363	-18.37	0.14	12	0.47	-3196.00	416060.00	88500	20240202	-33.67	54800	20240627	7.12	88500	-33.67	20240202	54800	7.12	20240627	88500	-33.67	20240202	54800	7.12	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	12	N	N
28	20240726	140839	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58300	1300	2	2.28	5025309100	87120	80.17	57000	58500	56800	74100	39900	57000	57682.89	18.18	8475	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	16252	-18.24	0.14	12	0.31	-3196.00	416060.00	88500	20240202	-34.12	54800	20240627	6.39	88500	-34.12	20240202	54800	6.39	20240627	88500	-34.12	20240202	54800	6.39	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	12	N	N
29	20240726	130841	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	800	2	1.40	3567880100	61997	57.05	57000	58100	56800	74100	39900	57000	57549.55	18.18	2417	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	16112	-18.09	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	12	N	N
30	20240726	120843	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	900	2	1.58	3037235300	52832	48.62	57000	58100	56800	74100	39900	57000	57488.88	18.18	4595	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	16140	-18.12	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	12	N	N
31	20240726	110844	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	200	2	0.35	1685511400	29422	27.08	57000	57700	56800	74100	39900	57000	57287.79	18.18	-2	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	15945	-17.90	0.14	12	0.11	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	12	N	N
32	20240726	100839	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	400	2	0.70	1058792400	18514	17.04	57000	57600	56800	74100	39900	57000	57189.10	18.18	-1395	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	16001	-17.96	0.14	12	0.07	-3196.00	416060.00	88500	20240202	-35.14	54800	20240627	4.74	88500	-35.14	20240202	54800	4.74	20240627	88500	-35.14	20240202	54800	4.74	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	12	N	N
33	20240726	090835	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	100	2	0.18	89874100	1576	1.45	57000	57200	56900	74100	39900	57000	57027.32	18.18	-242	58466	57732	56966	56232	55466	57350	55850	1394	17100	5000	42180	100	1	27875819	15917	-17.87	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.28	N	139480	5000	1393 억	5068571	N	N	12	N	N
34	20240725	160835	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-500	5	-0.87	6157393800	108144	66.04	57300	57700	56200	74700	40300	57500	56936.26	18.23	-12197	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15889	-17.83	0.14	12	0.39	-3196.00	416060.00	88500	20240202	-35.59	54800	20240627	4.01	88500	-35.59	20240202	54800	4.01	20240627	88500	-35.59	20240202	54800	4.01	20240627	2.25	N	139480	5000	1393 억	5081765	N	N	12	N	N
35	20240725	150845	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-300	5	-0.52	5687238500	99900	61.01	57300	57700	56200	74700	40300	57500	56928.69	18.23	-12399	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15945	-17.90	0.14	12	0.36	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.25	N	139480	5000	1393 억	5081765	N	N	106	N	N
36	20240725	140844	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	-400	5	-0.70	5076649300	89236	54.49	57300	57700	56200	74700	40300	57500	56889.40	18.23	-12182	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15917	-17.87	0.14	12	0.32	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.25	N	139480	5000	1393 억	5081765	N	N	106	N	N
37	20240725	130838	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	-400	5	-0.70	4501904200	79167	48.35	57300	57700	56200	74700	40300	57500	56865.04	18.23	-11630	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15917	-17.87	0.14	12	0.28	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.25	N	139480	5000	1393 억	5081765	N	N	106	N	N
38	20240725	120843	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-700	5	-1.22	3936590500	69253	42.29	57300	57700	56200	74700	40300	57500	56842.57	18.23	-11518	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15833	-17.77	0.14	12	0.25	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.25	N	139480	5000	1393 억	5081765	N	N	106	N	N
39	20240725	110838	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56600	-900	5	-1.57	3021725100	53213	32.50	57300	57700	56200	74700	40300	57500	56783.99	18.23	-15951	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15778	-17.71	0.14	12	0.19	-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	2.25	N	139480	5000	1393 억	5081765	N	N	106	N	N
40	20240725	100834	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56300	-1200	5	-2.09	2477046800	43563	26.60	57300	57700	56200	74700	40300	57500	56859.64	18.23	-13247	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15694	-17.62	0.14	12	0.16	-3196.00	416060.00	88500	20240202	-36.38	54800	20240627	2.74	88500	-36.38	20240202	54800	2.74	20240627	88500	-36.38	20240202	54800	2.74	20240627	2.25	N	139480	5000	1393 억	5081765	N	N	106	N	N
41	20240725	090833	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-800	5	-1.39	1151101200	20080	12.26	57300	57700	56700	74700	40300	57500	57324.80	18.23	-886	59566	58532	56866	55832	54166	59050	56350	1394	17200	5000	42550	100	1	27875819	15806	-17.74	0.14	12	0.07	-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	2.25	N	139480	5000	1393 억	5081765	N	N	106	N	N
42	20240724	160830	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	1900	2	3.42	9150206100	160606	186.58	55200	57900	55200	72200	39000	55600	56973.16	18.13	25851	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	16029	-17.99	0.14	12	0.58	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.27	N	139480	5000	1393 억	5055034	N	N	106	N	N
43	20240724	150843	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	2000	2	3.60	8841814800	155243	180.35	55200	57900	55200	72200	39000	55600	56955.48	18.13	26532	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	16056	-18.02	0.14	12	0.56	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.27	N	139480	5000	1393 억	5055034	N	N	0	N	N
44	20240724	140838	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	1400	2	2.52	8014830100	140836	163.62	55200	57900	55200	72200	39000	55600	56909.81	18.13	29623	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	15889	-17.83	0.14	12	0.51	-3196.00	416060.00	88500	20240202	-35.59	54800	20240627	4.01	88500	-35.59	20240202	54800	4.01	20240627	88500	-35.59	20240202	54800	4.01	20240627	2.27	N	139480	5000	1393 억	5055034	N	N	0	N	N
45	20240724	130843	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	1800	2	3.24	7188725600	126379	146.82	55200	57900	55200	72200	39000	55600	56883.21	18.13	32124	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	16001	-17.96	0.14	12	0.45	-3196.00	416060.00	88500	20240202	-35.14	54800	20240627	4.74	88500	-35.14	20240202	54800	4.74	20240627	88500	-35.14	20240202	54800	4.74	20240627	2.27	N	139480	5000	1393 억	5055034	N	N	0	N	N
46	20240724	120841	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	1500	2	2.70	4156986600	73710	85.63	55200	57100	55200	72200	39000	55600	56397.50	18.13	11495	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	15917	-17.87	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.27	N	139480	5000	1393 억	5055034	N	N	0	N	N
47	20240724	110838	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	1100	2	1.98	2761044900	49141	57.09	55200	56800	55200	72200	39000	55600	56187.28	18.13	2475	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	15806	-17.74	0.14	12	0.18	-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	2.27	N	139480	5000	1393 억	5055034	N	N	0	N	N
48	20240724	100902	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56300	700	2	1.26	1901593700	33892	39.37	55200	56800	55200	72200	39000	55600	56108.83	18.13	-903	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	15694	-17.62	0.14	12	0.12	-3196.00	416060.00	88500	20240202	-36.38	54800	20240627	2.74	88500	-36.38	20240202	54800	2.74	20240627	88500	-36.38	20240202	54800	2.74	20240627	2.27	N	139480	5000	1393 억	5055034	N	N	0	N	N
49	20240724	090831	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56000	400	2	0.72	262777900	4746	5.51	55200	56000	55200	72200	39000	55600	55363.71	18.13	-278	57333	56466	56033	55166	54733	56250	54950	1394	16600	5000	41140	100	1	27875819	15610	-17.52	0.13	12	0.02	-3196.00	416060.00	88500	20240202	-36.72	54800	20240627	2.19	88500	-36.72	20240202	54800	2.19	20240627	88500	-36.72	20240202	54800	2.19	20240627	2.27	N	139480	5000	1393 억	5055034	N	N	0	N	N
50	20240723	160827	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55600	-900	5	-1.59	4772751500	85172	142.43	56800	56900	55600	73400	39600	56500	56037.65	18.26	-36862	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15499	-17.40	0.13	12	0.31	-3196.00	416060.00	88500	20240202	-37.18	54800	20240627	1.46	88500	-37.18	20240202	54800	1.46	20240627	88500	-37.18	20240202	54800	1.46	20240627	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
51	20240723	150844	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55700	-800	5	-1.42	4161383900	74189	124.06	56800	56900	55700	73400	39600	56500	56091.66	18.26	-32926	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15527	-17.43	0.13	12	0.27	-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	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
52	20240723	140831	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55800	-700	5	-1.24	3568553600	63564	106.30	56800	56900	55700	73400	39600	56500	56141.11	18.26	-28643	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15555	-17.46	0.13	12	0.23	-3196.00	416060.00	88500	20240202	-36.95	54800	20240627	1.82	88500	-36.95	20240202	54800	1.82	20240627	88500	-36.95	20240202	54800	1.82	20240627	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
53	20240723	130825	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56000	-500	5	-0.88	2728668200	48532	81.16	56800	56900	55900	73400	39600	56500	56224.10	18.26	-20418	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15610	-17.52	0.13	12	0.17	-3196.00	416060.00	88500	20240202	-36.72	54800	20240627	2.19	88500	-36.72	20240202	54800	2.19	20240627	88500	-36.72	20240202	54800	2.19	20240627	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
54	20240723	120832	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56100	-400	5	-0.71	1925885700	34195	57.18	56800	56900	56000	73400	39600	56500	56320.68	18.26	-11452	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15638	-17.55	0.13	12	0.12	-3196.00	416060.00	88500	20240202	-36.61	54800	20240627	2.37	88500	-36.61	20240202	54800	2.37	20240627	88500	-36.61	20240202	54800	2.37	20240627	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
55	20240723	110834	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	-300	5	-0.53	1586859300	28154	47.08	56800	56900	56000	73400	39600	56500	56363.55	18.26	-9648	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15666	-17.58	0.14	12	0.10	-3196.00	416060.00	88500	20240202	-36.50	54800	20240627	2.55	88500	-36.50	20240202	54800	2.55	20240627	88500	-36.50	20240202	54800	2.55	20240627	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
56	20240723	100829	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	0	3	0.00	575533000	10162	16.99	56800	56900	56400	73400	39600	56500	56635.80	18.26	-597	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15750	-17.68	0.14	12	0.04	-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	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
57	20240723	090836	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56900	400	2	0.71	151832300	2675	4.47	56800	56900	56600	73400	39600	56500	56759.74	18.26	508	57633	57066	56633	56066	55633	56850	55850	1394	16900	5000	41810	100	1	27875819	15861	-17.80	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-35.71	54800	20240627	3.83	88500	-35.71	20240202	54800	3.83	20240627	88500	-35.71	20240202	54800	3.83	20240627	2.26	N	139480	5000	1393 억	5088750	N	N	3	N	N
58	20240722	160823	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-500	5	-0.88	3365280800	59491	92.27	57000	57200	56200	74100	39900	57000	56567.02	18.24	790	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15750	-17.68	0.14	12	0.21	-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	2.25	N	139480	5000	1393 억	5085286	N	N	3	N	N
59	20240722	150829	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-500	5	-0.88	3009022400	53192	82.50	57000	57200	56200	74100	39900	57000	56567.67	18.24	-564	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15750	-17.68	0.14	12	0.19	-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	2.25	N	139480	5000	1393 억	5085286	N	N	39	N	N
60	20240722	140834	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56400	-600	5	-1.05	2537316000	44842	69.55	57000	57200	56200	74100	39900	57000	56581.86	18.24	-2103	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15722	-17.65	0.14	12	0.16	-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	2.25	N	139480	5000	1393 억	5085286	N	N	39	N	N
61	20240722	130831	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56300	-700	5	-1.23	2057611200	36334	56.35	57000	57200	56200	74100	39900	57000	56628.69	18.24	-3273	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15694	-17.62	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-36.38	54800	20240627	2.74	88500	-36.38	20240202	54800	2.74	20240627	88500	-36.38	20240202	54800	2.74	20240627	2.25	N	139480	5000	1393 억	5085286	N	N	39	N	N
62	20240722	120829	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-500	5	-0.88	1745957800	30815	47.79	57000	57200	56200	74100	39900	57000	56657.42	18.24	-2622	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15750	-17.68	0.14	12	0.11	-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	2.25	N	139480	5000	1393 억	5085286	N	N	39	N	N
63	20240722	110826	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56400	-600	5	-1.05	1309267500	23064	35.77	57000	57200	56400	74100	39900	57000	56764.95	18.24	-1757	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15722	-17.65	0.14	12	0.08	-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	2.25	N	139480	5000	1393 억	5085286	N	N	39	N	N
64	20240722	100829	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-300	5	-0.53	850144300	14942	23.17	57000	57200	56500	74100	39900	57000	56895.07	18.24	1408	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15806	-17.74	0.14	12	0.05	-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	2.25	N	139480	5000	1393 억	5085286	N	N	39	N	N
65	20240722	090830	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-200	5	-0.35	163316700	2867	4.45	57000	57200	56800	74100	39900	57000	56962.03	18.24	198	57666	57332	56966	56632	56266	57150	56450	1394	17100	5000	42180	100	1	27875819	15833	-17.77	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.25	N	139480	5000	1393 억	5085286	N	N	39	N	N
66	20240719	160807	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-600	5	-1.04	3647581300	64183	92.40	57200	57300	56600	74800	40400	57600	56830.90	18.32	-19754	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15889	-17.83	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-35.59	54800	20240627	4.01	88500	-35.59	20240202	54800	4.01	20240627	88500	-35.59	20240202	54800	4.01	20240627	2.28	N	139480	5000	1393 억	5105656	N	N	39	N	N
67	20240719	150815	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56900	-700	5	-1.22	3351295700	58983	84.91	57200	57300	56600	74800	40400	57600	56817.99	18.32	-20465	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15861	-17.80	0.14	12	0.21	-3196.00	416060.00	88500	20240202	-35.71	54800	20240627	3.83	88500	-35.71	20240202	54800	3.83	20240627	88500	-35.71	20240202	54800	3.83	20240627	2.28	N	139480	5000	1393 억	5105656	N	N	54	N	N
68	20240719	140819	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-800	5	-1.39	3077739300	54170	77.98	57200	57300	56600	74800	40400	57600	56816.31	18.32	-20840	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15833	-17.77	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.28	N	139480	5000	1393 억	5105656	N	N	54	N	N
69	20240719	130809	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-900	5	-1.56	2727392300	48000	69.10	57200	57300	56600	74800	40400	57600	56820.67	18.32	-18846	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15806	-17.74	0.14	12	0.17	-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	2.28	N	139480	5000	1393 억	5105656	N	N	54	N	N
70	20240719	120810	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-800	5	-1.39	2241966200	39445	56.78	57200	57300	56600	74800	40400	57600	56837.78	18.32	-14118	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15833	-17.77	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.28	N	139480	5000	1393 억	5105656	N	N	54	N	N
71	20240719	110817	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-800	5	-1.39	1652867300	29056	41.83	57200	57300	56700	74800	40400	57600	56885.58	18.32	-12123	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15833	-17.77	0.14	12	0.10	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.28	N	139480	5000	1393 억	5105656	N	N	54	N	N
72	20240719	100733	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-800	5	-1.39	1002076600	17605	25.34	57200	57300	56700	74800	40400	57600	56920.00	18.32	-6297	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15833	-17.77	0.14	12	0.06	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.28	N	139480	5000	1393 억	5105656	N	N	54	N	N
73	20240719	090823	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56900	-700	5	-1.22	401351500	7040	10.13	57200	57300	56800	74800	40400	57600	57010.16	18.32	-4201	58733	58166	57433	56866	56133	57800	56500	1394	17200	5000	42620	100	1	27875819	15861	-17.80	0.14	12	0.03	-3196.00	416060.00	88500	20240202	-35.71	54800	20240627	3.83	88500	-35.71	20240202	54800	3.83	20240627	88500	-35.71	20240202	54800	3.83	20240627	2.28	N	139480	5000	1393 억	5105656	N	N	54	N	N
74	20240718	160802	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	0	3	0.00	3957480600	69261	69.48	57900	58000	56700	74800	40400	57600	57136.24	18.37	-14267	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	16056	-18.02	0.14	12	0.25	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	54	N	N
75	20240718	150810	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	-100	5	-0.17	3623780500	63461	63.66	57900	58000	56700	74800	40400	57600	57102.48	18.37	-15088	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	16029	-17.99	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	7	N	N
76	20240718	140804	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	-500	5	-0.87	2799920900	49066	49.22	57900	58000	56700	74800	40400	57600	57064.38	18.37	-13441	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	15917	-17.87	0.14	12	0.18	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	7	N	N
77	20240718	130805	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-600	5	-1.04	2060320100	36115	36.23	57900	58000	56700	74800	40400	57600	57048.87	18.37	-9872	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	15889	-17.83	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-35.59	54800	20240627	4.01	88500	-35.59	20240202	54800	4.01	20240627	88500	-35.59	20240202	54800	4.01	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	7	N	N
78	20240718	120806	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-600	5	-1.04	1865136800	32693	32.79	57900	58000	56700	74800	40400	57600	57050.04	18.37	-9341	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	15889	-17.83	0.14	12	0.12	-3196.00	416060.00	88500	20240202	-35.59	54800	20240627	4.01	88500	-35.59	20240202	54800	4.01	20240627	88500	-35.59	20240202	54800	4.01	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	7	N	N
79	20240718	110811	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	-500	5	-0.87	1681434500	29474	29.57	57900	58000	56700	74800	40400	57600	57048.06	18.37	-9160	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	15917	-17.87	0.14	12	0.11	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	7	N	N
80	20240718	100812	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-800	5	-1.39	1308002600	22915	22.99	57900	58000	56700	74800	40400	57600	57080.63	18.37	-9960	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	15833	-17.77	0.14	12	0.08	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	7	N	N
81	20240718	090813	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-400	5	-0.69	331420300	5765	5.78	57900	58000	57100	74800	40400	57600	57488.34	18.37	-2569	58733	58166	57533	56966	56333	58450	57250	1394	17200	5000	42620	100	1	27875819	15945	-17.90	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.28	N	139480	5000	1393 억	5119568	N	N	7	N	N
82	20240717	160845	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	900	2	1.59	5740563400	99474	94.08	57100	58100	56900	73700	39700	56700	57709.32	18.29	22346	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	16056	-18.02	0.14	12	0.36	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.24	N	139480	5000	1393 억	5097996	N	N	7	N	N
83	20240717	150849	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	1000	2	1.76	4909621500	85081	80.47	57100	58100	56900	73700	39700	56700	57705.26	18.29	28491	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	16084	-18.05	0.14	12	0.31	-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	2.24	N	139480	5000	1393 억	5097996	N	N	73	N	N
84	20240717	140846	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	1100	2	1.94	4182494100	72464	68.54	57100	58100	56900	73700	39700	56700	57718.23	18.29	26191	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	16112	-18.09	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.24	N	139480	5000	1393 억	5097996	N	N	73	N	N
85	20240717	130846	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	1300	2	2.29	3695200700	64056	60.58	57100	58100	56900	73700	39700	56700	57687.03	18.29	24197	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	16168	-18.15	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.24	N	139480	5000	1393 억	5097996	N	N	73	N	N
86	20240717	120847	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	1300	2	2.29	2947499100	51157	48.38	57100	58100	56900	73700	39700	56700	57616.73	18.29	22556	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	16168	-18.15	0.14	12	0.18	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.24	N	139480	5000	1393 억	5097996	N	N	73	N	N
87	20240717	110847	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	900	2	1.59	1921030700	33437	31.62	57100	57800	56900	73700	39700	56700	57452.24	18.29	17676	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	16056	-18.02	0.14	12	0.12	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.24	N	139480	5000	1393 억	5097996	N	N	73	N	N
88	20240717	100846	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	600	2	1.06	1096932800	19110	18.07	57100	57700	56900	73700	39700	56700	57400.98	18.29	10384	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	15973	-17.93	0.14	12	0.07	-3196.00	416060.00	88500	20240202	-35.25	54800	20240627	4.56	88500	-35.25	20240202	54800	4.56	20240627	88500	-35.25	20240202	54800	4.56	20240627	2.24	N	139480	5000	1393 억	5097996	N	N	73	N	N
89	20240717	090705	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	800	2	1.41	298890800	5223	4.94	57100	57500	56900	73700	39700	56700	57225.89	18.29	3054	58300	57500	57000	56200	55700	57250	55950	1394	17000	5000	41950	100	1	27875819	16029	-17.99	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.24	N	139480	5000	1393 억	5097996	N	N	73	N	N
90	20240716	160848	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-900	5	-1.56	5981445500	104853	153.42	57700	57800	56500	74800	40400	57600	57046.79	18.32	-8191	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	15806	-17.74	0.14	12	0.38	-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	2.25	N	139480	5000	1393 억	5106699	N	N	73	N	N
91	20240716	150857	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56700	-900	5	-1.56	5614527000	98384	143.95	57700	57800	56500	74800	40400	57600	57067.48	18.32	-11488	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	15806	-17.74	0.14	12	0.35	-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	2.25	N	139480	5000	1393 억	5106699	N	N	449	N	N
92	20240716	140854	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-800	5	-1.39	5132612400	89890	131.52	57700	57800	56500	74800	40400	57600	57098.81	18.32	-11326	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	15833	-17.77	0.14	12	0.32	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.25	N	139480	5000	1393 억	5106699	N	N	449	N	N
93	20240716	130853	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	-500	5	-0.87	3832023700	66983	98.01	57700	57800	56900	74800	40400	57600	57208.90	18.32	-10201	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	15917	-17.87	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.25	N	139480	5000	1393 억	5106699	N	N	449	N	N
94	20240716	120852	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-400	5	-0.69	3091842100	54009	79.02	57700	57800	56900	74800	40400	57600	57246.79	18.32	-6141	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	15945	-17.90	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.25	N	139480	5000	1393 억	5106699	N	N	449	N	N
95	20240716	110852	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	-300	5	-0.52	2791717900	48765	71.35	57700	57800	56900	74800	40400	57600	57248.39	18.32	-6378	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	15973	-17.93	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-35.25	54800	20240627	4.56	88500	-35.25	20240202	54800	4.56	20240627	88500	-35.25	20240202	54800	4.56	20240627	2.25	N	139480	5000	1393 억	5106699	N	N	449	N	N
96	20240716	100853	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-400	5	-0.69	1116936700	19423	28.42	57700	57800	57100	74800	40400	57600	57505.88	18.32	-5049	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	15945	-17.90	0.14	12	0.07	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.25	N	139480	5000	1393 억	5106699	N	N	449	N	N
97	20240716	090851	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	100	2	0.17	188956200	3277	4.79	57700	57800	57600	74800	40400	57600	57661.34	18.32	-160	59200	58400	58000	57200	56800	58200	57000	1394	17200	5000	42620	100	1	27875819	16084	-18.05	0.14	12	0.01	-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	2.25	N	139480	5000	1393 억	5106699	N	N	449	N	N
98	20240715	160838	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	-700	5	-1.20	3955491700	68171	68.68	58700	58800	57600	75700	40900	58300	58023.01	18.38	-21470	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16056	-18.02	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.30	N	139480	5000	1393 억	5122570	N	N	448	N	N
99	20240715	150845	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	-600	5	-1.03	3258641400	56081	56.50	58700	58800	57700	75700	40900	58300	58105.50	18.38	-16972	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16084	-18.05	0.14	12	0.20	-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	2.30	N	139480	5000	1393 억	5122570	N	N	7	N	N
100	20240715	140842	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	-500	5	-0.86	2744066600	47174	47.53	58700	58800	57700	75700	40900	58300	58168.66	18.38	-11895	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16112	-18.09	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.30	N	139480	5000	1393 억	5122570	N	N	7	N	N
101	20240715	130844	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	-400	5	-0.69	2306728600	39608	39.90	58700	58800	57800	75700	40900	58300	58238.74	18.38	-11662	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16140	-18.12	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.30	N	139480	5000	1393 억	5122570	N	N	7	N	N
102	20240715	120842	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	-300	5	-0.51	1790917200	30698	30.93	58700	58800	58000	75700	40900	58300	58340.05	18.38	-9242	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16168	-18.15	0.14	12	0.11	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.30	N	139480	5000	1393 억	5122570	N	N	7	N	N
103	20240715	110842	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58200	-100	5	-0.17	1434823800	24567	24.75	58700	58800	58100	75700	40900	58300	58405.11	18.38	-8156	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16224	-18.21	0.14	12	0.09	-3196.00	416060.00	88500	20240202	-34.24	54800	20240627	6.20	88500	-34.24	20240202	54800	6.20	20240627	88500	-34.24	20240202	54800	6.20	20240627	2.30	N	139480	5000	1393 억	5122570	N	N	7	N	N
104	20240715	100842	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	100	2	0.17	1097193100	18765	18.91	58700	58800	58300	75700	40900	58300	58471.46	18.38	-5807	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16279	-18.27	0.14	12	0.07	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.30	N	139480	5000	1393 억	5122570	N	N	7	N	N
105	20240715	090844	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	100	2	0.17	387737100	6620	6.67	58700	58800	58300	75700	40900	58300	58576.36	18.38	-2658	59300	58800	58300	57800	57300	58550	57550	1394	17400	5000	43140	100	1	27875819	16279	-18.27	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.30	N	139480	5000	1393 억	5122570	N	N	7	N	N
106	20240712	160836	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58300	100	2	0.17	5731022400	98289	52.09	58500	58800	57800	75600	40800	58200	58307.89	18.34	11934	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16252	-18.24	0.14	12	0.35	-3196.00	416060.00	88500	20240202	-34.12	54800	20240627	6.39	88500	-34.12	20240202	54800	6.39	20240627	88500	-34.12	20240202	54800	6.39	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	7	N	N
107	20240712	150842	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	-100	5	-0.17	5363553200	91979	48.75	58500	58800	57800	75600	40800	58200	58312.81	18.34	10445	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16196	-18.18	0.14	12	0.33	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	114	N	N
108	20240712	140845	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	-200	5	-0.34	4659905300	79839	42.31	58500	58800	57800	75600	40800	58200	58366.30	18.34	8923	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16168	-18.15	0.14	12	0.29	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	114	N	N
109	20240712	130839	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	-100	5	-0.17	4387821200	75154	39.83	58500	58800	57800	75600	40800	58200	58384.42	18.34	9307	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16196	-18.18	0.14	12	0.27	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	114	N	N
110	20240712	120841	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	-100	5	-0.17	3847137200	65832	34.89	58500	58800	58000	75600	40800	58200	58438.74	18.34	11502	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16196	-18.18	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	114	N	N
111	20240712	110837	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	-100	5	-0.17	3549527700	60713	32.18	58500	58800	58100	75600	40800	58200	58464.08	18.34	11481	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16196	-18.18	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	114	N	N
112	20240712	100840	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58200	0	3	0.00	2965868200	50696	26.87	58500	58800	58100	75600	40800	58200	58503.05	18.34	13595	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16224	-18.21	0.14	12	0.18	-3196.00	416060.00	88500	20240202	-34.24	54800	20240627	6.20	88500	-34.24	20240202	54800	6.20	20240627	88500	-34.24	20240202	54800	6.20	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	114	N	N
113	20240712	090836	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	200	2	0.34	499538200	8557	4.54	58500	58500	58100	75600	40800	58200	58377.89	18.34	1353	59400	58800	58200	57600	57000	59100	57900	1394	17400	5000	43060	100	1	27875819	16279	-18.27	0.14	12	0.03	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.30	N	139480	5000	1393 억	5111968	N	N	114	N	N
114	20240711	160833	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58200	500	2	0.87	10942868400	188236	355.31	57800	58800	57600	75000	40400	57700	58133.83	18.25	18179	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16224	-18.21	0.14	12	0.68	-3196.00	416060.00	88500	20240202	-34.24	54800	20240627	6.20	88500	-34.24	20240202	54800	6.20	20240627	88500	-34.24	20240202	54800	6.20	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	114	N	N
115	20240711	150839	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	400	2	0.69	9617330500	165456	312.31	57800	58800	57600	75000	40400	57700	58126.34	18.25	26912	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16196	-18.18	0.14	12	0.59	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	192	N	N
116	20240711	140838	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	300	2	0.52	8956178700	154070	290.82	57800	58800	57600	75000	40400	57700	58130.72	18.25	20039	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16168	-18.15	0.14	12	0.55	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	192	N	N
117	20240711	130837	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	100	2	0.17	7475894700	128482	242.52	57800	58800	57600	75000	40400	57700	58186.51	18.25	18932	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16112	-18.09	0.14	12	0.46	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	192	N	N
118	20240711	120837	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	300	2	0.52	6197153400	106425	200.89	57800	58800	57600	75000	40400	57700	58230.49	18.25	22401	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16168	-18.15	0.14	12	0.38	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	192	N	N
119	20240711	110834	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	400	2	0.69	5560878000	95481	180.23	57800	58800	57600	75000	40400	57700	58240.96	18.25	18556	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16196	-18.18	0.14	12	0.34	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	192	N	N
120	20240711	100835	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58200	500	2	0.87	4543933700	77983	147.20	57800	58800	57600	75000	40400	57700	58268.62	18.25	18841	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16224	-18.21	0.14	12	0.28	-3196.00	416060.00	88500	20240202	-34.24	54800	20240627	6.20	88500	-34.24	20240202	54800	6.20	20240627	88500	-34.24	20240202	54800	6.20	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	192	N	N
121	20240711	090833	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	700	2	1.21	1286386000	22162	41.83	57800	58400	57600	75000	40400	57700	58045.45	18.25	10702	58233	57966	57533	57266	56833	58100	57400	1394	17300	5000	42690	100	1	27875819	16279	-18.27	0.14	12	0.08	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.27	N	139480	5000	1393 억	5087270	N	N	192	N	N
122	20240710	160831	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	300	2	0.52	3028787400	52668	70.24	57500	57800	57100	74600	40200	57400	57507.10	18.21	9145	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16084	-18.05	0.14	12	0.19	-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	2.29	N	139480	5000	1393 억	5076542	N	N	192	N	N
123	20240710	150833	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	100	2	0.17	2783163700	48409	64.56	57500	57800	57100	74600	40200	57400	57492.69	18.21	8714	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16029	-17.99	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.29	N	139480	5000	1393 억	5076542	N	N	22	N	N
124	20240710	140832	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	100	2	0.17	2251792100	39187	52.26	57500	57700	57100	74600	40200	57400	57462.73	18.21	8225	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16029	-17.99	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.29	N	139480	5000	1393 억	5076542	N	N	22	N	N
125	20240710	130832	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	100	2	0.17	1671622200	29090	38.80	57500	57700	57200	74600	40200	57400	57463.81	18.21	6020	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16029	-17.99	0.14	12	0.10	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.29	N	139480	5000	1393 억	5076542	N	N	22	N	N
126	20240710	120831	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	200	2	0.35	1400590400	24381	32.52	57500	57700	57200	74600	40200	57400	57445.98	18.21	5306	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16056	-18.02	0.14	12	0.09	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.29	N	139480	5000	1393 억	5076542	N	N	22	N	N
127	20240710	110833	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	200	2	0.35	1204714200	20980	27.98	57500	57700	57200	74600	40200	57400	57422.03	18.21	4728	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16056	-18.02	0.14	12	0.08	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.29	N	139480	5000	1393 억	5076542	N	N	22	N	N
128	20240710	100828	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	100	2	0.17	615674400	10725	14.30	57500	57700	57200	74600	40200	57400	57405.54	18.21	1677	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16029	-17.99	0.14	12	0.04	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.29	N	139480	5000	1393 억	5076542	N	N	22	N	N
129	20240710	090833	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	200	2	0.35	140358900	2442	3.26	57500	57700	57300	74600	40200	57400	57477.03	18.21	-400	58533	57966	57533	56966	56533	57750	56750	1394	17200	5000	42470	100	1	27875819	16056	-18.02	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.29	N	139480	5000	1393 억	5076542	N	N	22	N	N
130	20240709	160828	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	-400	5	-0.69	4302915600	74906	84.25	57800	58100	57100	75100	40500	57800	57442.85	18.32	-26382	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	16001	-17.96	0.14	12	0.27	-3196.00	416060.00	88500	20240202	-35.14	54800	20240627	4.74	88500	-35.14	20240202	54800	4.74	20240627	88500	-35.14	20240202	54800	4.74	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	22	N	N
131	20240709	150831	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	-500	5	-0.87	4105707300	71469	80.38	57800	58100	57100	75100	40500	57800	57445.98	18.32	-25824	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	15973	-17.93	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-35.25	54800	20240627	4.56	88500	-35.25	20240202	54800	4.56	20240627	88500	-35.25	20240202	54800	4.56	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	136	N	N
132	20240709	140832	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	-500	5	-0.87	3626078000	63096	70.96	57800	58100	57100	75100	40500	57800	57467.72	18.32	-24224	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	15973	-17.93	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-35.25	54800	20240627	4.56	88500	-35.25	20240202	54800	4.56	20240627	88500	-35.25	20240202	54800	4.56	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	136	N	N
133	20240709	130834	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	-300	5	-0.52	3017571200	52507	59.06	57800	58100	57100	75100	40500	57800	57468.08	18.32	-21949	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	16029	-17.99	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	136	N	N
134	20240709	120835	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-600	5	-1.04	2473196600	43009	48.37	57800	58100	57100	75100	40500	57800	57502.19	18.32	-18167	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	15945	-17.90	0.14	12	0.15	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	136	N	N
135	20240709	110835	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-600	5	-1.04	2025718600	35187	39.58	57800	58100	57100	75100	40500	57800	57568.21	18.32	-14648	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	15945	-17.90	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	136	N	N
136	20240709	100833	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57300	-500	5	-0.87	1351301000	23420	26.34	57800	58100	57300	75100	40500	57800	57697.34	18.32	-9409	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	15973	-17.93	0.14	12	0.08	-3196.00	416060.00	88500	20240202	-35.25	54800	20240627	4.56	88500	-35.25	20240202	54800	4.56	20240627	88500	-35.25	20240202	54800	4.56	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	136	N	N
137	20240709	090830	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	100	2	0.17	317371400	5482	6.17	57800	58100	57700	75100	40500	57800	57898.48	18.32	-222	59066	58432	57266	56632	55466	58750	56950	1394	17300	5000	42770	100	1	27875819	16140	-18.12	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.26	N	139480	5000	1393 억	5105478	N	N	136	N	N
138	20240708	160825	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	1300	2	2.30	5033038400	88034	53.15	56500	57900	56100	73400	39600	56500	57171.00	18.17	39609	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	16112	-18.09	0.14	12	0.32	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.26	N	139480	5000	1393 억	5064623	N	N	136	N	N
139	20240708	150827	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	1000	2	1.77	4485034500	78545	47.42	56500	57800	56100	73400	39600	56500	57101.73	18.17	36629	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	16029	-17.99	0.14	12	0.28	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.26	N	139480	5000	1393 억	5064623	N	N	179	N	N
140	20240708	140829	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	900	2	1.59	3682012500	64602	39.00	56500	57600	56100	73400	39600	56500	56995.60	18.17	30288	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	16001	-17.96	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-35.14	54800	20240627	4.74	88500	-35.14	20240202	54800	4.74	20240627	88500	-35.14	20240202	54800	4.74	20240627	2.26	N	139480	5000	1393 억	5064623	N	N	179	N	N
141	20240708	130825	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	700	2	1.24	2754535800	48429	29.24	56500	57400	56100	73400	39600	56500	56878.09	18.17	18294	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	15945	-17.90	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.26	N	139480	5000	1393 억	5064623	N	N	179	N	N
142	20240708	120827	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	500	2	0.88	1878883500	33125	20.00	56500	57200	56100	73400	39600	56500	56721.25	18.17	9353	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	15889	-17.83	0.14	12	0.12	-3196.00	416060.00	88500	20240202	-35.59	54800	20240627	4.01	88500	-35.59	20240202	54800	4.01	20240627	88500	-35.59	20240202	54800	4.01	20240627	2.26	N	139480	5000	1393 억	5064623	N	N	179	N	N
143	20240708	110824	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56900	400	2	0.71	1352489900	23895	14.43	56500	57000	56100	73400	39600	56500	56601.53	18.17	2963	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	15861	-17.80	0.14	12	0.09	-3196.00	416060.00	88500	20240202	-35.71	54800	20240627	3.83	88500	-35.71	20240202	54800	3.83	20240627	88500	-35.71	20240202	54800	3.83	20240627	2.26	N	139480	5000	1393 억	5064623	N	N	179	N	N
144	20240708	100825	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56600	100	2	0.18	836862000	14814	8.94	56500	56800	56100	73400	39600	56500	56491.27	18.17	-649	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	15778	-17.71	0.14	12	0.05	-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	2.26	N	139480	5000	1393 억	5064623	N	N	179	N	N
145	20240708	090825	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56200	-300	5	-0.53	249579400	4428	2.67	56500	56600	56100	73400	39600	56500	56362.83	18.17	-1127	58566	57532	56966	55932	55366	57250	55650	1394	16900	5000	41810	100	1	27875819	15666	-17.58	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-36.50	54800	20240627	2.55	88500	-36.50	20240202	54800	2.55	20240627	88500	-36.50	20240202	54800	2.55	20240627	2.26	N	139480	5000	1393 억	5064623	N	N	179	N	N
146	20240705	160821	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56500	-1300	5	-2.25	9416036100	165040	237.84	57800	58000	56400	75100	40500	57800	57053.91	18.30	-32279	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	15750	-17.68	0.14	12	0.59	-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	2.25	N	139480	5000	1393 억	5100736	N	N	179	N	N
147	20240705	150824	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56600	-1200	5	-2.08	8851789700	155059	223.46	57800	58000	56400	75100	40500	57800	57086.59	18.30	-28918	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	15778	-17.71	0.14	12	0.56	-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	2.25	N	139480	5000	1393 억	5100736	N	N	98	N	N
148	20240705	140825	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	56800	-1000	5	-1.73	6632028300	115831	166.93	57800	58000	56800	75100	40500	57800	57256.07	18.30	-20354	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	15833	-17.77	0.14	12	0.42	-3196.00	416060.00	88500	20240202	-35.82	54800	20240627	3.65	88500	-35.82	20240202	54800	3.65	20240627	88500	-35.82	20240202	54800	3.65	20240627	2.25	N	139480	5000	1393 억	5100736	N	N	98	N	N
149	20240705	130823	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57100	-700	5	-1.21	5207504300	90820	130.88	57800	58000	56800	75100	40500	57800	57338.74	18.30	-16218	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	15917	-17.87	0.14	12	0.33	-3196.00	416060.00	88500	20240202	-35.48	54800	20240627	4.20	88500	-35.48	20240202	54800	4.20	20240627	88500	-35.48	20240202	54800	4.20	20240627	2.25	N	139480	5000	1393 억	5100736	N	N	98	N	N
150	20240705	120823	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-600	5	-1.04	4080826900	71075	102.43	57800	58000	56800	75100	40500	57800	57415.78	18.30	-10284	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	15945	-17.90	0.14	12	0.25	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.25	N	139480	5000	1393 억	5100736	N	N	98	N	N
151	20240705	110820	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57000	-800	5	-1.38	2553577300	44397	63.98	57800	58000	56800	75100	40500	57800	57516.89	18.30	-3883	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	15889	-17.83	0.14	12	0.16	-3196.00	416060.00	88500	20240202	-35.59	54800	20240627	4.01	88500	-35.59	20240202	54800	4.01	20240627	88500	-35.59	20240202	54800	4.01	20240627	2.25	N	139480	5000	1393 억	5100736	N	N	98	N	N
152	20240705	100821	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	100	2	0.17	973481000	16828	24.25	57800	58000	57600	75100	40500	57800	57848.88	18.30	-552	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	16140	-18.12	0.14	12	0.06	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.25	N	139480	5000	1393 억	5100736	N	N	98	N	N
153	20240705	090822	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	100	2	0.17	118616900	2051	2.96	57800	58000	57700	75100	40500	57800	57833.69	18.30	-9	58333	58066	57633	57366	56933	58200	57500	1394	17300	5000	42770	100	1	27875819	16140	-18.12	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.25	N	139480	5000	1393 억	5100736	N	N	98	N	N
154	20240704	160817	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	200	2	0.35	3939143200	68481	91.77	57500	57900	57200	74800	40400	57600	57521.41	18.33	-782	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	16112	-18.09	0.14	12	0.25	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	98	N	N
155	20240704	150821	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	-100	5	-0.17	3444822400	59921	80.30	57500	57900	57200	74800	40400	57600	57489.40	18.33	-2510	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	16029	-17.99	0.14	12	0.21	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	265	N	N
156	20240704	140821	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	-200	5	-0.35	2754071000	47907	64.20	57500	57900	57200	74800	40400	57600	57487.86	18.33	-2156	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	16001	-17.96	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-35.14	54800	20240627	4.74	88500	-35.14	20240202	54800	4.74	20240627	88500	-35.14	20240202	54800	4.74	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	265	N	N
157	20240704	130821	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57200	-400	5	-0.69	2400754200	41749	55.95	57500	57900	57200	74800	40400	57600	57504.47	18.33	-2467	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	15945	-17.90	0.14	12	0.15	-3196.00	416060.00	88500	20240202	-35.37	54800	20240627	4.38	88500	-35.37	20240202	54800	4.38	20240627	88500	-35.37	20240202	54800	4.38	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	265	N	N
158	20240704	120820	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57400	-200	5	-0.35	2066047000	35910	48.12	57500	57900	57300	74800	40400	57600	57534.03	18.33	-1143	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	16001	-17.96	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-35.14	54800	20240627	4.74	88500	-35.14	20240202	54800	4.74	20240627	88500	-35.14	20240202	54800	4.74	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	265	N	N
159	20240704	110819	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	-100	5	-0.17	1440690100	25028	33.54	57500	57900	57300	74800	40400	57600	57563.13	18.33	986	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	16029	-17.99	0.14	12	0.09	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	265	N	N
160	20240704	100819	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	200	2	0.35	989341500	17194	23.04	57500	57900	57300	74800	40400	57600	57539.93	18.33	2439	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	16112	-18.09	0.14	12	0.06	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	265	N	N
161	20240704	090820	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	-100	5	-0.17	188579800	3279	4.39	57500	57800	57300	74800	40400	57600	57511.38	18.33	-732	58800	58200	57800	57200	56800	58000	57000	1394	17200	5000	42620	100	1	27875819	16029	-17.99	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.26	N	139480	5000	1393 억	5108856	N	N	265	N	N
162	20240703	160816	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	-700	5	-1.20	4261713700	73710	56.86	58400	58400	57400	75700	40900	58300	57817.48	18.39	-19204	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	100	1	27875819	16056	-18.02	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.26	N	139480	5000	1393 억	5127308	N	N	265	N	N
163	20240703	150818	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	-700	5	-1.20	3923429800	67837	52.33	58400	58400	57400	75700	40900	58300	57836.13	18.39	-18020	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	100	1	27875819	16056	-18.02	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.26	N	139480	5000	1393 억	5127308	N	N	145	N	N
164	20240703	140819	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	-600	5	-1.03	3563622300	61600	47.52	58400	58400	57400	75700	40900	58300	57851.01	18.39	-16156	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	100	1	27875819	16084	-18.05	0.14	12	0.22	-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	2.26	N	139480	5000	1393 억	5127308	N	N	145	N	N
165	20240703	130818	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	-400	5	-0.69	2926810300	50558	39.00	58400	58400	57400	75700	40900	58300	57890.15	18.39	-10897	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	100	1	27875819	16140	-18.12	0.14	12	0.18	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.26	N	139480	5000	1393 억	5127308	N	N	145	N	N
166	20240703	120817	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	-500	5	-0.86	2691737000	46498	35.87	58400	58400	57400	75700	40900	58300	57889.31	18.39	-9850	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	100	1	27875819	16112	-18.09	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.26	N	139480	5000	1393 억	5127308	N	N	145	N	N
167	20240703	110819	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	-600	5	-1.03	2200559300	37996	29.31	58400	58400	57400	75700	40900	58300	57915.55	18.39	-10301	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	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	2.26	N	139480	5000	1393 억	5127308	N	N	145	N	N
168	20240703	100820	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	-200	5	-0.34	968956300	16685	12.87	58400	58400	57800	75700	40900	58300	58073.50	18.39	-1722	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	100	1	27875819	16196	-18.18	0.14	12	0.06	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.26	N	139480	5000	1393 억	5127308	N	N	145	N	N
169	20240703	090817	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	-300	5	-0.51	259424400	4468	3.45	58400	58400	57800	75700	40900	58300	58062.76	18.39	-779	59366	58832	57966	57432	56566	59100	57700	1394	17400	5000	43140	100	1	27875819	16168	-18.15	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.26	N	139480	5000	1393 억	5127308	N	N	145	N	N
170	20240702	160814	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58300	600	2	1.04	7421780900	128162	103.47	57700	58500	57100	75000	40400	57700	57908.03	18.38	2768	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16252	-18.24	0.14	12	0.46	-3196.00	416060.00	88500	20240202	-34.12	54800	20240627	6.39	88500	-34.12	20240202	54800	6.39	20240627	88500	-34.12	20240202	54800	6.39	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	145	N	N
171	20240702	150816	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58400	700	2	1.21	6536411200	112988	91.22	57700	58400	57100	75000	40400	57700	57850.49	18.38	3819	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16279	-18.27	0.14	12	0.41	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	58	N	N
172	20240702	140816	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	400	2	0.69	5292376100	91610	73.96	57700	58200	57100	75000	40400	57700	57770.72	18.38	2810	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16196	-18.18	0.14	12	0.33	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	58	N	N
173	20240702	130816	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	400	2	0.69	4505205900	78048	63.01	57700	58200	57100	75000	40400	57700	57723.53	18.38	3273	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16196	-18.18	0.14	12	0.28	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	58	N	N
174	20240702	120817	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	300	2	0.52	3877186300	67218	54.27	57700	58200	57100	75000	40400	57700	57680.77	18.38	3980	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16168	-18.15	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	58	N	N
175	20240702	110815	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58000	300	2	0.52	2885042500	50116	40.46	57700	58200	57100	75000	40400	57700	57567.29	18.38	-1396	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16168	-18.15	0.14	12	0.18	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	58	N	N
176	20240702	100815	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	-200	5	-0.35	1653624800	28802	23.25	57700	57800	57100	75000	40400	57700	57413.54	18.38	-5143	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16029	-17.99	0.14	12	0.10	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	58	N	N
177	20240702	090817	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	-200	5	-0.35	502636300	8726	7.04	57700	57800	57200	75000	40400	57700	57602.14	18.38	-3060	58700	58200	57500	57000	56300	58450	57250	1394	17300	5000	42690	100	1	27875819	16029	-17.99	0.14	12	0.03	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.28	N	139480	5000	1393 억	5124096	N	N	58	N	N
178	20240701	160813	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	1200	2	2.12	7113533700	123314	97.95	56800	58000	56800	73400	39600	56500	57686.58	18.33	15073	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16084	-18.05	0.14	12	0.44	-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	2.31	N	139480	5000	1393 억	5108732	N	N	58	N	N
179	20240701	150815	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57700	1200	2	2.12	6545465300	113466	90.12	56800	58000	56800	73400	39600	56500	57686.87	18.33	15306	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16084	-18.05	0.14	12	0.41	-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	2.31	N	139480	5000	1393 억	5108732	N	N	617	N	N
180	20240701	140813	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57600	1100	2	1.95	6014274200	104256	82.81	56800	58000	56800	73400	39600	56500	57687.88	18.33	17464	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16056	-18.02	0.14	12	0.37	-3196.00	416060.00	88500	20240202	-34.92	54800	20240627	5.11	88500	-34.92	20240202	54800	5.11	20240627	88500	-34.92	20240202	54800	5.11	20240627	2.31	N	139480	5000	1393 억	5108732	N	N	617	N	N
181	20240701	130814	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	1400	2	2.48	5533855400	95935	76.20	56800	58000	56800	73400	39600	56500	57683.73	18.33	20529	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16140	-18.12	0.14	12	0.34	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.31	N	139480	5000	1393 억	5108732	N	N	617	N	N
182	20240701	120815	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	1300	2	2.30	4875130600	84544	67.15	56800	58000	56800	73400	39600	56500	57664.21	18.33	20790	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16112	-18.09	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.31	N	139480	5000	1393 억	5108732	N	N	617	N	N
183	20240701	110812	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57800	1300	2	2.30	3854132000	66888	53.13	56800	58000	56800	73400	39600	56500	57621.15	18.33	16790	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16112	-18.09	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-34.69	54800	20240627	5.47	88500	-34.69	20240202	54800	5.47	20240627	88500	-34.69	20240202	54800	5.47	20240627	2.31	N	139480	5000	1393 억	5108732	N	N	617	N	N
184	20240701	100811	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57900	1400	2	2.48	3012289200	52311	41.55	56800	58000	56800	73400	39600	56500	57584.82	18.33	16203	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16140	-18.12	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-34.58	54800	20240627	5.66	88500	-34.58	20240202	54800	5.66	20240627	88500	-34.58	20240202	54800	5.66	20240627	2.31	N	139480	5000	1393 억	5108732	N	N	617	N	N
185	20240701	090810	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	57500	1000	2	1.77	925652700	16107	12.79	56800	58000	56800	73400	39600	56500	57470.66	18.33	2526	58633	57566	56733	55666	54833	58100	56200	1394	16900	5000	41810	100	1	27875819	16029	-17.99	0.14	12	0.06	-3196.00	416060.00	88500	20240202	-35.03	54800	20240627	4.93	88500	-35.03	20240202	54800	4.93	20240627	88500	-35.03	20240202	54800	4.93	20240627	2.31	N	139480	5000	1393 억	5108732	N	N	617	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History