KissMeData/282330/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	161130	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	103300	-700	5	-0.67	8836570400	86038	111.56	104100	104400	101700	135200	72800	104000	102704.38	30.16	0	-21126	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17854	9.12	1.66	12	0.50	11331.00	62265.00	184600	20230622	-44.04	101700	20240628	1.57	147800	-30.11	20240116	101700	1.57	20240628	183600	-43.74	20230628	101700	1.57	20240628	0.31	N	282330	1000	172 억	5212148	N	N	53	N	N
3	20240628	151143	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	103000	-1000	5	-0.96	7290556700	71065	92.14	104100	104400	101700	135200	72800	104000	102589.98	30.16	0	-22141	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17802	9.09	1.65	12	0.41	11331.00	62265.00	184600	20230622	-44.20	101700	20240628	1.28	147800	-30.31	20240116	101700	1.28	20240628	183600	-43.90	20230628	101700	1.28	20240628	0.31	N	282330	1000	172 억	5212148	N	N	154	N	N
4	20240628	141143	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	102100	-1900	5	-1.83	5584554200	54372	70.50	104100	104400	101700	135200	72800	104000	102710.11	30.16	0	-17799	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17647	9.01	1.64	12	0.31	11331.00	62265.00	184600	20230622	-44.69	101700	20240628	0.39	147800	-30.92	20240116	101700	0.39	20240628	183600	-44.39	20230628	101700	0.39	20240628	0.31	N	282330	1000	172 억	5212148	N	N	154	N	N
5	20240628	131141	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	102300	-1700	5	-1.63	3961028900	38462	49.87	104100	104400	102200	135200	72800	104000	102985.52	30.16	0	-10809	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17681	9.03	1.64	12	0.22	11331.00	62265.00	184600	20230622	-44.58	102200	20240628	0.10	147800	-30.78	20240116	102200	0.10	20240628	183600	-44.28	20230628	102200	0.10	20240628	0.31	N	282330	1000	172 억	5212148	N	N	154	N	N
6	20240628	121138	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	102500	-1500	5	-1.44	2902024600	28118	36.46	104100	104400	102500	135200	72800	104000	103208.78	30.16	0	-8481	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17716	9.05	1.65	12	0.16	11331.00	62265.00	184600	20230622	-44.47	102500	20240628	0.00	147800	-30.65	20240116	102500	0.00	20240628	183600	-44.17	20230628	102500	0.00	20240628	0.31	N	282330	1000	172 억	5212148	N	N	154	N	N
7	20240628	111120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103100	-900	5	-0.87	1808718400	17477	22.66	104100	104400	103000	135200	72800	104000	103491.35	30.16	0	-4544	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17820	9.10	1.66	12	0.10	11331.00	62265.00	184600	20230622	-44.15	102900	20240627	0.19	147800	-30.24	20240116	102900	0.19	20240627	183600	-43.85	20230628	102900	0.19	20240627	0.31	N	282330	1000	172 억	5212148	N	N	154	N	N
8	20240628	101116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103700	-300	5	-0.29	859969900	8292	10.75	104100	104400	103200	135200	72800	104000	103710.79	30.16	0	-302	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17923	9.15	1.67	12	0.05	11331.00	62265.00	184600	20230622	-43.82	102900	20240627	0.78	147800	-29.84	20240116	102900	0.78	20240627	183600	-43.52	20230628	102900	0.78	20240627	0.31	N	282330	1000	172 억	5212148	N	N	154	N	N
9	20240628	091120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103600	-400	5	-0.38	265915700	2563	3.32	104100	104400	103200	135200	72800	104000	103751.74	30.16	0	-89	108733	106366	104633	102266	100533	105500	101400	173	31200	1000	81120	100	1	17283906	17906	9.14	1.66	12	0.01	11331.00	62265.00	184600	20230622	-43.88	102900	20240627	0.68	147800	-29.91	20240116	102900	0.68	20240627	183600	-43.57	20230628	102900	0.68	20240627	0.31	N	282330	1000	172 억	5212148	N	N	154	N	N
10	20240627	161111	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	104000	-2000	5	-1.89	8002214400	77008	210.61	105300	107000	102900	137800	74200	106000	103914.06	30.26	0	3931	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	17975	9.18	1.67	12	0.45	11331.00	62265.00	187900	20230621	-44.65	102900	20240627	1.07	147800	-29.63	20240116	102900	1.07	20240627	184300	-43.57	20230627	102900	1.07	20240627	0.31	N	282330	1000	172 억	5230420	N	N	154	N	N
11	20240627	151117	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	104100	-1900	5	-1.79	7453969100	71737	196.20	105300	107000	102900	137800	74200	106000	103906.90	30.26	0	3241	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	17993	9.19	1.67	12	0.42	11331.00	62265.00	187900	20230621	-44.60	102900	20240627	1.17	147800	-29.57	20240116	102900	1.17	20240627	184300	-43.52	20230627	102900	1.17	20240627	0.31	N	282330	1000	172 억	5230420	N	N	79	N	N
12	20240627	141116	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	104500	-1500	5	-1.42	6512636200	62692	171.46	105300	107000	102900	137800	74200	106000	103883.05	30.26	0	12	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	18062	9.22	1.68	12	0.36	11331.00	62265.00	187900	20230621	-44.39	102900	20240627	1.55	147800	-29.30	20240116	102900	1.55	20240627	184300	-43.30	20230627	102900	1.55	20240627	0.31	N	282330	1000	172 억	5230420	N	N	79	N	N
13	20240627	131115	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	103900	-2100	5	-1.98	5339956800	51420	140.63	105300	107000	102900	137800	74200	106000	103849.80	30.26	0	-6919	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	17958	9.17	1.67	12	0.30	11331.00	62265.00	187900	20230621	-44.70	102900	20240627	0.97	147800	-29.70	20240116	102900	0.97	20240627	184300	-43.62	20230627	102900	0.97	20240627	0.31	N	282330	1000	172 억	5230420	N	N	79	N	N
14	20240627	121117	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	103800	-2200	5	-2.08	4627021300	44562	121.87	105300	107000	102900	137800	74200	106000	103833.34	30.26	0	-11380	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	17941	9.16	1.67	12	0.26	11331.00	62265.00	187900	20230621	-44.76	102900	20240627	0.87	147800	-29.77	20240116	102900	0.87	20240627	184300	-43.68	20230627	102900	0.87	20240627	0.31	N	282330	1000	172 억	5230420	N	N	79	N	N
15	20240627	111117	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	104100	-1900	5	-1.79	4144033000	39914	109.16	105300	107000	102900	137800	74200	106000	103824.05	30.26	0	-11853	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	17993	9.19	1.67	12	0.23	11331.00	62265.00	187900	20230621	-44.60	102900	20240627	1.17	147800	-29.57	20240116	102900	1.17	20240627	184300	-43.52	20230627	102900	1.17	20240627	0.31	N	282330	1000	172 억	5230420	N	N	79	N	N
16	20240627	101117	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	103600	-2400	5	-2.26	3453919100	33274	91.00	105300	107000	102900	137800	74200	106000	103802.34	30.26	0	-12276	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	17906	9.14	1.66	12	0.19	11331.00	62265.00	187900	20230621	-44.86	102900	20240627	0.68	147800	-29.91	20240116	102900	0.68	20240627	184300	-43.79	20230627	102900	0.68	20240627	0.31	N	282330	1000	172 억	5230420	N	N	79	N	N
17	20240627	091116	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	104100	-1900	5	-1.79	1334955900	12780	34.95	105300	107000	103900	137800	74200	106000	104456.64	30.26	0	-6350	109533	107766	106733	104966	103933	107250	104450	173	31800	1000	82680	100	1	17283906	17993	9.19	1.67	12	0.07	11331.00	62265.00	187900	20230621	-44.60	103900	20240627	0.19	147800	-29.57	20240116	103900	0.19	20240627	184300	-43.52	20230627	103900	0.19	20240627	0.31	N	282330	1000	172 억	5230420	N	N	79	N	N
18	20240626	161112	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	106000	-2000	5	-1.85	3888251700	36545	60.21	107100	108500	105700	140400	75600	108000	106398.74	30.33	0	-8090	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18321	9.35	1.70	12	0.21	11331.00	62265.00	187900	20230621	-43.59	105700	20240626	0.28	147800	-28.28	20240116	105700	0.28	20240626	184300	-42.49	20230627	105700	0.28	20240626	0.31	N	282330	1000	172 억	5241803	N	N	79	N	N
19	20240626	151116	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	106000	-2000	5	-1.85	3341763500	31391	51.72	107100	108500	105700	140400	75600	108000	106456.10	30.33	0	-5928	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18321	9.35	1.70	12	0.18	11331.00	62265.00	187900	20230621	-43.59	105700	20240626	0.28	147800	-28.28	20240116	105700	0.28	20240626	184300	-42.49	20230627	105700	0.28	20240626	0.31	N	282330	1000	172 억	5241803	N	N	92	N	N
20	20240626	141113	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	106100	-1900	5	-1.76	3039404000	28542	47.02	107100	108500	105700	140400	75600	108000	106488.82	30.33	0	-5090	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18338	9.36	1.70	12	0.17	11331.00	62265.00	187900	20230621	-43.53	105700	20240626	0.38	147800	-28.21	20240116	105700	0.38	20240626	184300	-42.43	20230627	105700	0.38	20240626	0.31	N	282330	1000	172 억	5241803	N	N	92	N	N
21	20240626	131114	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	106300	-1700	5	-1.57	2732065000	25649	42.26	107100	108500	105700	140400	75600	108000	106517.41	30.33	0	-4485	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18373	9.38	1.71	12	0.15	11331.00	62265.00	187900	20230621	-43.43	105700	20240626	0.57	147800	-28.08	20240116	105700	0.57	20240626	184300	-42.32	20230627	105700	0.57	20240626	0.31	N	282330	1000	172 억	5241803	N	N	92	N	N
22	20240626	121112	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	106500	-1500	5	-1.39	2530625100	23755	39.14	107100	108500	105700	140400	75600	108000	106530.21	30.33	0	-4672	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18407	9.40	1.71	12	0.14	11331.00	62265.00	187900	20230621	-43.32	105700	20240626	0.76	147800	-27.94	20240116	105700	0.76	20240626	184300	-42.21	20230627	105700	0.76	20240626	0.31	N	282330	1000	172 억	5241803	N	N	92	N	N
23	20240626	111114	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	107100	-900	5	-0.83	1855913300	17426	28.71	107100	108500	105700	140400	75600	108000	106502.54	30.33	0	-4176	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18511	9.45	1.72	12	0.10	11331.00	62265.00	187900	20230621	-43.00	105700	20240626	1.32	147800	-27.54	20240116	105700	1.32	20240626	184300	-41.89	20230627	105700	1.32	20240626	0.31	N	282330	1000	172 억	5241803	N	N	92	N	N
24	20240626	101111	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	106700	-1300	5	-1.20	1529507200	14379	23.69	107100	108500	105700	140400	75600	108000	106370.90	30.33	0	-4969	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18442	9.42	1.71	12	0.08	11331.00	62265.00	187900	20230621	-43.21	105700	20240626	0.95	147800	-27.81	20240116	105700	0.95	20240626	184300	-42.11	20230627	105700	0.95	20240626	0.31	N	282330	1000	172 억	5241803	N	N	92	N	N
25	20240626	091115	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	106400	-1600	5	-1.48	692377100	6508	10.72	107100	108500	105700	140400	75600	108000	106388.61	30.33	0	-3774	111466	109732	108666	106932	105866	109200	106400	173	32400	1000	84240	100	1	17283906	18390	9.39	1.71	12	0.04	11331.00	62265.00	187900	20230621	-43.37	105700	20240626	0.66	147800	-28.01	20240116	105700	0.66	20240626	184300	-42.27	20230627	105700	0.66	20240626	0.31	N	282330	1000	172 억	5241803	N	N	92	N	N
26	20240625	161111	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	108000	-1400	5	-1.28	5307399700	48999	111.18	110400	110400	107600	142200	76600	109400	108316.59	30.38	922	-7199	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18667	9.53	1.73	12	0.28	11331.00	62265.00	197000	20230619	-45.18	107600	20240625	0.37	147800	-26.93	20240116	107600	0.37	20240625	184300	-41.40	20230627	107600	0.37	20240625	0.31	N	282330	1000	172 억	5251018	N	N	92	N	N
27	20240625	151108	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	108000	-1400	5	-1.28	4465982200	41213	93.52	110400	110400	107600	142200	76600	109400	108363.43	30.38	922	-8120	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18667	9.53	1.73	12	0.24	11331.00	62265.00	197000	20230619	-45.18	107600	20240625	0.37	147800	-26.93	20240116	107600	0.37	20240625	184300	-41.40	20230627	107600	0.37	20240625	0.31	N	282330	1000	172 억	5251018	N	N	167	N	N
28	20240625	141112	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	108200	-1200	5	-1.10	3588488100	33094	75.09	110400	110400	107600	142200	76600	109400	108433.19	30.38	922	-9139	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18701	9.55	1.74	12	0.19	11331.00	62265.00	197000	20230619	-45.08	107600	20240625	0.56	147800	-26.79	20240116	107600	0.56	20240625	184300	-41.29	20230627	107600	0.56	20240625	0.31	N	282330	1000	172 억	5251018	N	N	167	N	N
29	20240625	131112	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	107800	-1600	5	-1.46	3178712300	29296	66.47	110400	110400	107600	142200	76600	109400	108503.29	30.38	922	-9046	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18632	9.51	1.73	12	0.17	11331.00	62265.00	197000	20230619	-45.28	107600	20240625	0.19	147800	-27.06	20240116	107600	0.19	20240625	184300	-41.51	20230627	107600	0.19	20240625	0.31	N	282330	1000	172 억	5251018	N	N	167	N	N
30	20240625	121115	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	108100	-1300	5	-1.19	2490840000	22921	52.01	110400	110400	108000	142200	76600	109400	108670.65	30.38	922	-5706	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18684	9.54	1.74	12	0.13	11331.00	62265.00	197000	20230619	-45.13	108000	20240625	0.09	147800	-26.86	20240116	108000	0.09	20240625	184300	-41.35	20230627	108000	0.09	20240625	0.31	N	282330	1000	172 억	5251018	N	N	167	N	N
31	20240625	111113	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	108400	-1000	5	-0.91	1910602300	17557	39.84	110400	110400	108200	142200	76600	109400	108822.82	30.38	922	-4274	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18736	9.57	1.74	12	0.10	11331.00	62265.00	197000	20230619	-44.97	108200	20240625	0.18	147800	-26.66	20240116	108200	0.18	20240625	184300	-41.18	20230627	108200	0.18	20240625	0.31	N	282330	1000	172 억	5251018	N	N	167	N	N
32	20240625	101111	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	108700	-700	5	-0.64	1434034600	13162	29.87	110400	110400	108200	142200	76600	109400	108952.64	30.38	922	-2862	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18788	9.59	1.75	12	0.08	11331.00	62265.00	197000	20230619	-44.82	108200	20240625	0.46	147800	-26.45	20240116	108200	0.46	20240625	184300	-41.02	20230627	108200	0.46	20240625	0.31	N	282330	1000	172 억	5251018	N	N	167	N	N
33	20240625	091111	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109300	-100	5	-0.09	282522800	2582	5.86	110400	110400	109000	142200	76600	109400	109420.14	30.38	922	-668	112200	110800	110100	108700	108000	110450	108350	173	32800	1000	85330	100	1	17283906	18891	9.65	1.76	12	0.01	11331.00	62265.00	197000	20230619	-44.52	109000	20240625	0.28	147800	-26.05	20240116	109000	0.28	20240625	184300	-40.69	20230627	109000	0.28	20240625	0.31	N	282330	1000	172 억	5251018	N	N	167	N	N
34	20240624	161111	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	109400	-300	5	-0.27	4162488900	37837	86.13	110700	111500	109400	142600	76800	109700	110012.69	30.39	0	-5445	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	18909	9.65	1.76	12	0.22	11331.00	62265.00	197000	20230619	-44.47	109200	20240621	0.18	147800	-25.98	20240116	109200	0.18	20240621	184300	-40.64	20230627	109200	0.18	20240621	0.29	N	282330	1000	172 억	5253282	N	N	167	N	N
35	20240624	151107	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	109700	0	3	0.00	3273738500	29717	67.65	110700	111500	109500	142600	76800	109700	110163.83	30.39	0	-6142	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	18960	9.68	1.76	12	0.17	11331.00	62265.00	197000	20230619	-44.31	109200	20240621	0.46	147800	-25.78	20240116	109200	0.46	20240621	184300	-40.48	20230627	109200	0.46	20240621	0.29	N	282330	1000	172 억	5253282	N	N	133	N	N
36	20240624	141109	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	109600	-100	5	-0.09	2732076200	24779	56.41	110700	111500	109500	142600	76800	109700	110257.73	30.39	0	-5300	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	18943	9.67	1.76	12	0.14	11331.00	62265.00	197000	20230619	-44.37	109200	20240621	0.37	147800	-25.85	20240116	109200	0.37	20240621	184300	-40.53	20230627	109200	0.37	20240621	0.29	N	282330	1000	172 억	5253282	N	N	133	N	N
37	20240624	131106	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	110100	400	2	0.36	2260547500	20481	46.62	110700	111500	109700	142600	76800	109700	110372.91	30.39	0	-4381	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	19030	9.72	1.77	12	0.12	11331.00	62265.00	197000	20230619	-44.11	109200	20240621	0.82	147800	-25.51	20240116	109200	0.82	20240621	184300	-40.26	20230627	109200	0.82	20240621	0.29	N	282330	1000	172 억	5253282	N	N	133	N	N
38	20240624	121108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	109700	0	3	0.00	2004464200	18149	41.31	110700	111500	109700	142600	76800	109700	110444.88	30.39	0	-3979	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	18960	9.68	1.76	12	0.11	11331.00	62265.00	197000	20230619	-44.31	109200	20240621	0.46	147800	-25.78	20240116	109200	0.46	20240621	184300	-40.48	20230627	109200	0.46	20240621	0.29	N	282330	1000	172 억	5253282	N	N	133	N	N
39	20240624	111110	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	109900	200	2	0.18	1590941400	14385	32.75	110700	111500	109700	142600	76800	109700	110597.25	30.39	0	-2309	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	18995	9.70	1.77	12	0.08	11331.00	62265.00	197000	20230619	-44.21	109200	20240621	0.64	147800	-25.64	20240116	109200	0.64	20240621	184300	-40.37	20230627	109200	0.64	20240621	0.29	N	282330	1000	172 억	5253282	N	N	133	N	N
40	20240624	101108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	110900	1200	2	1.09	1177429200	10628	24.19	110700	111500	109700	142600	76800	109700	110785.59	30.39	0	-1206	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	19168	9.79	1.78	12	0.06	11331.00	62265.00	197000	20230619	-43.71	109200	20240621	1.56	147800	-24.97	20240116	109200	1.56	20240621	184300	-39.83	20230627	109200	1.56	20240621	0.29	N	282330	1000	172 억	5253282	N	N	133	N	N
41	20240624	091108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	110600	900	2	0.82	185205900	1679	3.82	110700	110700	109700	142600	76800	109700	110307.27	30.39	0	-316	111233	110466	109833	109066	108433	110850	109450	173	32900	1000	85560	100	1	17283906	19116	9.76	1.78	12	0.01	11331.00	62265.00	197000	20230619	-43.86	109200	20240621	1.28	147800	-25.17	20240116	109200	1.28	20240621	184300	-39.99	20230627	109200	1.28	20240621	0.29	N	282330	1000	172 억	5253282	N	N	133	N	N
42	20240621	161031	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109700	-200	5	-0.18	2675240500	24354	43.35	109600	110600	109200	142800	77000	109900	109848.31	30.41	0	-263	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	18960	9.68	1.76	12	0.14	11331.00	62265.00	197000	20230619	-44.31	109200	20240621	0.46	147800	-25.78	20240116	109200	0.46	20240621	187900	-41.62	20230621	109200	0.46	20240621	0.28	N	282330	1000	172 억	5256181	N	N	133	N	N
43	20240621	151032	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110000	100	2	0.09	1900081700	17289	30.77	109600	110600	109200	142800	77000	109900	109901.19	30.41	0	884	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	19012	9.71	1.77	12	0.10	11331.00	62265.00	197000	20230619	-44.16	109200	20240621	0.73	147800	-25.58	20240116	109200	0.73	20240621	187900	-41.46	20230621	109200	0.73	20240621	0.28	N	282330	1000	172 억	5256181	N	N	100	N	N
44	20240621	141030	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109800	-100	5	-0.09	1558364500	14179	25.24	109600	110600	109200	142800	77000	109900	109906.52	30.41	0	1070	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	18978	9.69	1.76	12	0.08	11331.00	62265.00	197000	20230619	-44.26	109200	20240621	0.55	147800	-25.71	20240116	109200	0.55	20240621	187900	-41.56	20230621	109200	0.55	20240621	0.28	N	282330	1000	172 억	5256181	N	N	100	N	N
45	20240621	131032	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110000	100	2	0.09	1447874800	13174	23.45	109600	110600	109200	142800	77000	109900	109903.96	30.41	0	1212	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	19012	9.71	1.77	12	0.08	11331.00	62265.00	197000	20230619	-44.16	109200	20240621	0.73	147800	-25.58	20240116	109200	0.73	20240621	187900	-41.46	20230621	109200	0.73	20240621	0.28	N	282330	1000	172 억	5256181	N	N	100	N	N
46	20240621	121034	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110000	100	2	0.09	1188015200	10809	19.24	109600	110600	109200	142800	77000	109900	109909.82	30.41	0	1297	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	19012	9.71	1.77	12	0.06	11331.00	62265.00	197000	20230619	-44.16	109200	20240621	0.73	147800	-25.58	20240116	109200	0.73	20240621	187900	-41.46	20230621	109200	0.73	20240621	0.28	N	282330	1000	172 억	5256181	N	N	100	N	N
47	20240621	111032	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109900	0	3	0.00	856167100	7794	13.87	109600	110600	109200	142800	77000	109900	109849.51	30.41	0	-6	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	18995	9.70	1.77	12	0.05	11331.00	62265.00	197000	20230619	-44.21	109200	20240621	0.64	147800	-25.64	20240116	109200	0.64	20240621	187900	-41.51	20230621	109200	0.64	20240621	0.28	N	282330	1000	172 억	5256181	N	N	100	N	N
48	20240621	101029	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109800	-100	5	-0.09	630979400	5744	10.22	109600	110600	109200	142800	77000	109900	109850.17	30.41	0	-49	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	18978	9.69	1.76	12	0.03	11331.00	62265.00	197000	20230619	-44.26	109200	20240621	0.55	147800	-25.71	20240116	109200	0.55	20240621	187900	-41.56	20230621	109200	0.55	20240621	0.28	N	282330	1000	172 억	5256181	N	N	100	N	N
49	20240621	091034	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109600	-300	5	-0.27	205807000	1879	3.34	109600	110000	109200	142800	77000	109900	109530.07	30.41	0	-535	111833	110866	110333	109366	108833	110600	109100	173	32900	1000	85720	100	1	17283906	18943	9.67	1.76	12	0.01	11331.00	62265.00	197000	20230619	-44.37	109200	20240621	0.37	147800	-25.85	20240116	109200	0.37	20240621	187900	-41.67	20230621	109200	0.37	20240621	0.28	N	282330	1000	172 억	5256181	N	N	100	N	N
50	20240620	161026	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109900	-1400	5	-1.26	6158885100	55890	94.93	111200	111300	109800	144600	78000	111300	110198.35	30.51	0	-18954	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	18995	9.70	1.77	12	0.32	11331.00	62265.00	197000	20230619	-44.21	109800	20240620	0.09	147800	-25.64	20240116	109800	0.09	20240620	187900	-41.51	20230621	109800	0.09	20240620	0.29	N	282330	1000	172 억	5272576	N	N	100	N	N
51	20240620	151027	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110100	-1200	5	-1.08	5508491200	49975	84.88	111200	111300	109800	144600	78000	111300	110224.94	30.51	0	-17004	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	19030	9.72	1.77	12	0.29	11331.00	62265.00	197000	20230619	-44.11	109800	20240620	0.27	147800	-25.51	20240116	109800	0.27	20240620	187900	-41.41	20230621	109800	0.27	20240620	0.29	N	282330	1000	172 억	5272576	N	N	336	N	N
52	20240620	141028	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110200	-1100	5	-0.99	4636421600	42069	71.46	111200	111300	109800	144600	78000	111300	110209.93	30.51	0	-16539	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	19047	9.73	1.77	12	0.24	11331.00	62265.00	197000	20230619	-44.06	109800	20240620	0.36	147800	-25.44	20240116	109800	0.36	20240620	187900	-41.35	20230621	109800	0.36	20240620	0.29	N	282330	1000	172 억	5272576	N	N	336	N	N
53	20240620	131028	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110500	-800	5	-0.72	3915770400	35539	60.36	111200	111300	109800	144600	78000	111300	110182.35	30.51	0	-15859	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	19099	9.75	1.77	12	0.21	11331.00	62265.00	197000	20230619	-43.91	109800	20240620	0.64	147800	-25.24	20240116	109800	0.64	20240620	187900	-41.19	20230621	109800	0.64	20240620	0.29	N	282330	1000	172 억	5272576	N	N	336	N	N
54	20240620	121025	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	109900	-1400	5	-1.26	3237458900	29393	49.93	111200	111300	109800	144600	78000	111300	110143.87	30.51	0	-15703	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	18995	9.70	1.77	12	0.17	11331.00	62265.00	197000	20230619	-44.21	109800	20240620	0.09	147800	-25.64	20240116	109800	0.09	20240620	187900	-41.51	20230621	109800	0.09	20240620	0.29	N	282330	1000	172 억	5272576	N	N	336	N	N
55	20240620	111028	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110000	-1300	5	-1.17	2445439100	22189	37.69	111200	111300	109900	144600	78000	111300	110209.52	30.51	0	-13767	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	19012	9.71	1.77	12	0.13	11331.00	62265.00	197000	20230619	-44.16	109900	20240620	0.09	147800	-25.58	20240116	109900	0.09	20240620	187900	-41.46	20230621	109900	0.09	20240620	0.29	N	282330	1000	172 억	5272576	N	N	336	N	N
56	20240620	101030	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110300	-1000	5	-0.90	1232102700	11168	18.97	111200	111300	110000	144600	78000	111300	110324.38	30.51	0	-5600	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	19064	9.73	1.77	12	0.06	11331.00	62265.00	197000	20230619	-44.01	110000	20240620	0.27	147800	-25.37	20240116	110000	0.27	20240620	187900	-41.30	20230621	110000	0.27	20240620	0.29	N	282330	1000	172 억	5272576	N	N	336	N	N
57	20240620	091033	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110600	-700	5	-0.63	191326000	1730	2.94	111200	111300	110000	144600	78000	111300	110593.06	30.51	0	-19	113300	112300	111400	110400	109500	111850	109950	173	33300	1000	86810	100	1	17283906	19116	9.76	1.78	12	0.01	11331.00	62265.00	197000	20230619	-43.86	110000	20240620	0.55	147800	-25.17	20240116	110000	0.55	20240620	187900	-41.14	20230621	110000	0.55	20240620	0.29	N	282330	1000	172 억	5272576	N	N	336	N	N
58	20240619	161022	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	111300	-200	5	-0.18	6524833500	58731	116.92	112400	112400	110500	144900	78100	111500	111096.74	30.53	0	6403	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19237	9.82	1.79	12	0.34	11331.00	62265.00	197000	20230619	-43.50	110500	20240619	0.72	147800	-24.70	20240116	110500	0.72	20240619	197000	-43.50	20230619	110500	0.72	20240619	0.27	N	282330	1000	172 억	5277103	N	N	336	N	N
59	20240619	151022	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	111200	-300	5	-0.27	5988601000	53913	107.33	112400	112400	110500	144900	78100	111500	111078.98	30.53	0	4577	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19220	9.81	1.79	12	0.31	11331.00	62265.00	197000	20230619	-43.55	110500	20240619	0.63	147800	-24.76	20240116	110500	0.63	20240619	197000	-43.55	20230619	110500	0.63	20240619	0.27	N	282330	1000	172 억	5277103	N	N	145	N	N
60	20240619	141031	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	111000	-500	5	-0.45	5172800200	46575	92.72	112400	112400	110500	144900	78100	111500	111063.88	30.53	0	1337	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19185	9.80	1.78	12	0.27	11331.00	62265.00	197000	20230619	-43.65	110500	20240619	0.45	147800	-24.90	20240116	110500	0.45	20240619	197000	-43.65	20230619	110500	0.45	20240619	0.27	N	282330	1000	172 억	5277103	N	N	145	N	N
61	20240619	131019	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110700	-800	5	-0.72	4423473900	39818	79.27	112400	112400	110500	144900	78100	111500	111092.32	30.53	0	-728	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19133	9.77	1.78	12	0.23	11331.00	62265.00	197000	20230619	-43.81	110500	20240619	0.18	147800	-25.10	20240116	110500	0.18	20240619	197000	-43.81	20230619	110500	0.18	20240619	0.27	N	282330	1000	172 억	5277103	N	N	145	N	N
62	20240619	121021	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110500	-1000	5	-0.90	3480530000	31321	62.35	112400	112400	110500	144900	78100	111500	111124.49	30.53	0	-4724	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19099	9.75	1.77	12	0.18	11331.00	62265.00	197000	20230619	-43.91	110500	20240619	0.00	147800	-25.24	20240116	110500	0.00	20240619	197000	-43.91	20230619	110500	0.00	20240619	0.27	N	282330	1000	172 억	5277103	N	N	145	N	N
63	20240619	111024	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	110900	-600	5	-0.54	2739202000	24623	49.02	112400	112400	110600	144900	78100	111500	111245.66	30.53	0	-4494	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19168	9.79	1.78	12	0.14	11331.00	62265.00	197000	20230619	-43.71	110600	20240619	0.27	147800	-24.97	20240116	110600	0.27	20240619	197000	-43.71	20230619	110600	0.27	20240619	0.27	N	282330	1000	172 억	5277103	N	N	145	N	N
64	20240619	101027	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	111700	200	2	0.18	1934073600	17390	34.62	112400	112400	110600	144900	78100	111500	111217.57	30.53	0	-3572	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19306	9.86	1.79	12	0.10	11331.00	62265.00	197000	20230619	-43.30	110600	20240619	0.99	147800	-24.42	20240116	110600	0.99	20240619	197000	-43.30	20230619	110600	0.99	20240619	0.27	N	282330	1000	172 억	5277103	N	N	145	N	N
65	20240619	091030	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	111100	-400	5	-0.36	497110900	4465	8.89	112400	112400	110900	144900	78100	111500	111335.03	30.53	0	-1950	114300	112900	112200	110800	110100	112550	110450	173	33400	1000	86970	100	1	17283906	19202	9.80	1.78	12	0.03	11331.00	62265.00	197000	20230619	-43.60	110900	20240619	0.18	147800	-24.83	20240116	110900	0.18	20240619	197000	-43.60	20230619	110900	0.18	20240619	0.27	N	282330	1000	172 억	5277103	N	N	145	N	N
66	20240618	161018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	111500	-1500	5	-1.33	5615152800	50105	94.61	113600	113600	111500	146900	79100	113000	112068.84	30.61	0	-930	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19272	9.84	1.79	12	0.29	11331.00	62265.00	197000	20230619	-43.40	111300	20240416	0.18	147800	-24.56	20240116	111300	0.18	20240416	197000	-43.40	20230619	111300	0.18	20240416	0.27	N	282330	1000	172 억	5290323	N	N	145	N	N
67	20240618	151017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	111800	-1200	5	-1.06	4299248000	38307	72.33	113600	113600	111700	146900	79100	113000	112231.39	30.61	0	654	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19323	9.87	1.80	12	0.22	11331.00	62265.00	197000	20230619	-43.25	111300	20240416	0.45	147800	-24.36	20240116	111300	0.45	20240416	197000	-43.25	20230619	111300	0.45	20240416	0.27	N	282330	1000	172 억	5290323	N	N	109	N	N
68	20240618	141021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112000	-1000	5	-0.88	3302864200	29400	55.51	113600	113600	111900	146900	79100	113000	112342.32	30.61	0	1019	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19358	9.88	1.80	12	0.17	11331.00	62265.00	197000	20230619	-43.15	111300	20240416	0.63	147800	-24.22	20240116	111300	0.63	20240416	197000	-43.15	20230619	111300	0.63	20240416	0.27	N	282330	1000	172 억	5290323	N	N	109	N	N
69	20240618	131022	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112100	-900	5	-0.80	2469476900	21960	41.46	113600	113600	112000	146900	79100	113000	112453.41	30.61	0	2525	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19375	9.89	1.80	12	0.13	11331.00	62265.00	197000	20230619	-43.10	111300	20240416	0.72	147800	-24.15	20240116	111300	0.72	20240416	197000	-43.10	20230619	111300	0.72	20240416	0.27	N	282330	1000	172 억	5290323	N	N	109	N	N
70	20240618	121019	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112200	-800	5	-0.71	1915710600	17021	32.14	113600	113600	112100	146900	79100	113000	112549.83	30.61	0	1853	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19393	9.90	1.80	12	0.10	11331.00	62265.00	197000	20230619	-43.05	111300	20240416	0.81	147800	-24.09	20240116	111300	0.81	20240416	197000	-43.05	20230619	111300	0.81	20240416	0.27	N	282330	1000	172 억	5290323	N	N	109	N	N
71	20240618	111019	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112300	-700	5	-0.62	1323578500	11742	22.17	113600	113600	112300	146900	79100	113000	112721.73	30.61	0	1237	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19410	9.91	1.80	12	0.07	11331.00	62265.00	197000	20230619	-42.99	111300	20240416	0.90	147800	-24.02	20240116	111300	0.90	20240416	197000	-42.99	20230619	111300	0.90	20240416	0.27	N	282330	1000	172 억	5290323	N	N	109	N	N
72	20240618	101018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112500	-500	5	-0.44	803338500	7117	13.44	113600	113600	112500	146900	79100	113000	112876.00	30.61	0	224	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19444	9.93	1.81	12	0.04	11331.00	62265.00	197000	20230619	-42.89	111300	20240416	1.08	147800	-23.88	20240116	111300	1.08	20240416	197000	-42.89	20230619	111300	1.08	20240416	0.27	N	282330	1000	172 억	5290323	N	N	109	N	N
73	20240618	091028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	113200	200	2	0.18	145679300	1289	2.43	113600	113600	112500	146900	79100	113000	113017.30	30.61	0	-562	116600	114800	113700	111900	110800	114250	111350	173	33900	1000	88140	100	1	17283906	19565	9.99	1.82	12	0.01	11331.00	62265.00	197000	20230619	-42.54	111300	20240416	1.71	147800	-23.41	20240116	111300	1.71	20240416	197000	-42.54	20230619	111300	1.71	20240416	0.27	N	282330	1000	172 억	5290323	N	N	109	N	N
74	20240617	161010	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	113000	-2000	5	-1.74	5981376200	52823	155.92	114700	115500	112600	149500	80500	115000	113234.43	30.61	0	626	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19531	9.97	1.81	12	0.31	11331.00	62265.00	197000	20230619	-42.64	111300	20240416	1.53	147800	-23.55	20240116	111300	1.53	20240416	197000	-42.64	20230619	111300	1.53	20240416	0.28	N	282330	1000	172 억	5290449	N	N	109	N	N
75	20240617	151018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112800	-2200	5	-1.91	5644226200	49838	147.11	114700	115500	112600	149500	80500	115000	113251.46	30.61	0	692	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19496	9.95	1.81	12	0.29	11331.00	62265.00	197000	20230619	-42.74	111300	20240416	1.35	147800	-23.68	20240116	111300	1.35	20240416	197000	-42.74	20230619	111300	1.35	20240416	0.28	N	282330	1000	172 억	5290449	N	N	117	N	N
76	20240617	141008	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112700	-2300	5	-2.00	4773953400	42113	124.31	114700	115500	112600	149500	80500	115000	113360.56	30.61	0	946	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19479	9.95	1.81	12	0.24	11331.00	62265.00	197000	20230619	-42.79	111300	20240416	1.26	147800	-23.75	20240116	111300	1.26	20240416	197000	-42.79	20230619	111300	1.26	20240416	0.28	N	282330	1000	172 억	5290449	N	N	117	N	N
77	20240617	131007	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112800	-2200	5	-1.91	3698918100	32583	96.18	114700	115500	112800	149500	80500	115000	113522.94	30.61	0	-608	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19496	9.95	1.81	12	0.19	11331.00	62265.00	197000	20230619	-42.74	111300	20240416	1.35	147800	-23.68	20240116	111300	1.35	20240416	197000	-42.74	20230619	111300	1.35	20240416	0.28	N	282330	1000	172 억	5290449	N	N	117	N	N
78	20240617	121007	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	112900	-2100	5	-1.83	3021629000	26584	78.47	114700	115500	112900	149500	80500	115000	113663.44	30.61	0	-1255	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19514	9.96	1.81	12	0.15	11331.00	62265.00	197000	20230619	-42.69	111300	20240416	1.44	147800	-23.61	20240116	111300	1.44	20240416	197000	-42.69	20230619	111300	1.44	20240416	0.28	N	282330	1000	172 억	5290449	N	N	117	N	N
79	20240617	111000	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	113200	-1800	5	-1.57	2109956600	18518	54.66	114700	115500	113100	149500	80500	115000	113940.85	30.61	0	-1477	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19565	9.99	1.82	12	0.11	11331.00	62265.00	197000	20230619	-42.54	111300	20240416	1.71	147800	-23.41	20240116	111300	1.71	20240416	197000	-42.54	20230619	111300	1.71	20240416	0.28	N	282330	1000	172 억	5290449	N	N	117	N	N
80	20240617	101000	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	113800	-1200	5	-1.04	1191723300	10424	30.77	114700	115500	113800	149500	80500	115000	114324.95	30.61	0	-898	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19669	10.04	1.83	12	0.06	11331.00	62265.00	197000	20230619	-42.23	111300	20240416	2.25	147800	-23.00	20240116	111300	2.25	20240416	197000	-42.23	20230619	111300	2.25	20240416	0.28	N	282330	1000	172 억	5290449	N	N	117	N	N
81	20240617	091003	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	114700	-300	5	-0.26	242275800	2107	6.22	114700	115500	114600	149500	80500	115000	114986.14	30.61	0	23	116666	115832	115066	114232	113466	116250	114650	173	34500	1000	89700	100	1	17283906	19825	10.12	1.84	12	0.01	11331.00	62265.00	197000	20230619	-41.78	111300	20240416	3.05	147800	-22.40	20240116	111300	3.05	20240416	197000	-41.78	20230619	111300	3.05	20240416	0.28	N	282330	1000	172 억	5290449	N	N	117	N	N
82	20240614	160837	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115000	100	2	0.09	3892004700	33842	50.73	114300	115900	114300	149300	80500	114900	115005.16	30.56	0	8657	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19876	10.15	1.85	12	0.20	11331.00	62265.00	197000	20230619	-41.62	111300	20240416	3.32	147800	-22.19	20240116	111300	3.32	20240416	197000	-41.62	20230619	111300	3.32	20240416	0.28	N	282330	1000	172 억	5282367	N	N	117	N	N
83	20240614	150840	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115100	200	2	0.17	3555269900	30915	46.34	114300	115900	114300	149300	80500	114900	115001.45	30.56	0	8240	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19894	10.16	1.85	12	0.18	11331.00	62265.00	197000	20230619	-41.57	111300	20240416	3.41	147800	-22.12	20240116	111300	3.41	20240416	197000	-41.57	20230619	111300	3.41	20240416	0.28	N	282330	1000	172 억	5282367	N	N	155	N	N
84	20240614	140839	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	114800	-100	5	-0.09	3284451300	28562	42.81	114300	115900	114300	149300	80500	114900	114993.74	30.56	0	7930	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19842	10.13	1.84	12	0.17	11331.00	62265.00	197000	20230619	-41.73	111300	20240416	3.14	147800	-22.33	20240116	111300	3.14	20240416	197000	-41.73	20230619	111300	3.14	20240416	0.28	N	282330	1000	172 억	5282367	N	N	155	N	N
85	20240614	130841	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	114800	-100	5	-0.09	2989187500	25992	38.96	114300	115900	114300	149300	80500	114900	115004.14	30.56	0	8080	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19842	10.13	1.84	12	0.15	11331.00	62265.00	197000	20230619	-41.73	111300	20240416	3.14	147800	-22.33	20240116	111300	3.14	20240416	197000	-41.73	20230619	111300	3.14	20240416	0.28	N	282330	1000	172 억	5282367	N	N	155	N	N
86	20240614	120844	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115000	100	2	0.09	2390511700	20786	31.16	114300	115900	114300	149300	80500	114900	115005.85	30.56	0	5949	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19876	10.15	1.85	12	0.12	11331.00	62265.00	197000	20230619	-41.62	111300	20240416	3.32	147800	-22.19	20240116	111300	3.32	20240416	197000	-41.62	20230619	111300	3.32	20240416	0.28	N	282330	1000	172 억	5282367	N	N	155	N	N
87	20240614	110951	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115000	100	2	0.09	2085967300	18135	27.18	114300	115900	114300	149300	80500	114900	115024.39	30.56	0	5388	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19876	10.15	1.85	12	0.10	11331.00	62265.00	197000	20230619	-41.62	111300	20240416	3.32	147800	-22.19	20240116	111300	3.32	20240416	197000	-41.62	20230619	111300	3.32	20240416	0.28	N	282330	1000	172 억	5282367	N	N	155	N	N
88	20240614	100949	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115000	100	2	0.09	1353867700	11772	17.65	114300	115900	114300	149300	80500	114900	115007.45	30.56	0	1391	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19876	10.15	1.85	12	0.07	11331.00	62265.00	197000	20230619	-41.62	111300	20240416	3.32	147800	-22.19	20240116	111300	3.32	20240416	197000	-41.62	20230619	111300	3.32	20240416	0.28	N	282330	1000	172 억	5282367	N	N	155	N	N
89	20240614	090955	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	114500	-400	5	-0.35	302578600	2640	3.96	114300	115200	114300	149300	80500	114900	114613.11	30.56	0	-398	117033	115966	115433	114366	113833	115700	114100	173	34400	1000	89620	100	1	17283906	19790	10.11	1.84	12	0.02	11331.00	62265.00	197000	20230619	-41.88	111300	20240416	2.88	147800	-22.53	20240116	111300	2.88	20240416	197000	-41.88	20230619	111300	2.88	20240416	0.28	N	282330	1000	172 억	5282367	N	N	155	N	N
90	20240613	160939	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	114900	-1000	5	-0.86	7691209300	66690	456.84	115900	116500	114900	150600	81200	115900	115329.46	30.52	0	14981	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	19859	10.14	1.85	12	0.39	11331.00	62265.00	197000	20230619	-41.68	111300	20240416	3.23	147800	-22.26	20240116	111300	3.23	20240416	197000	-41.68	20230619	111300	3.23	20240416	0.26	N	282330	1000	172 억	5275784	N	N	155	N	N
91	20240613	150957	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115100	-800	5	-0.69	5701599200	49376	338.24	115900	116500	115000	150600	81200	115900	115473.09	30.52	0	13536	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	19894	10.16	1.85	12	0.29	11331.00	62265.00	197000	20230619	-41.57	111300	20240416	3.41	147800	-22.12	20240116	111300	3.41	20240416	197000	-41.57	20230619	111300	3.41	20240416	0.26	N	282330	1000	172 억	5275784	N	N	66	N	N
92	20240613	140946	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115200	-700	5	-0.60	4733065800	40963	280.61	115900	116500	115200	150600	81200	115900	115544.90	30.52	0	13108	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	19911	10.17	1.85	12	0.24	11331.00	62265.00	197000	20230619	-41.52	111300	20240416	3.50	147800	-22.06	20240116	111300	3.50	20240416	197000	-41.52	20230619	111300	3.50	20240416	0.26	N	282330	1000	172 억	5275784	N	N	66	N	N
93	20240613	130944	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115200	-700	5	-0.60	4139984400	35817	245.36	115900	116500	115200	150600	81200	115900	115587.13	30.52	0	11067	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	19911	10.17	1.85	12	0.21	11331.00	62265.00	197000	20230619	-41.52	111300	20240416	3.50	147800	-22.06	20240116	111300	3.50	20240416	197000	-41.52	20230619	111300	3.50	20240416	0.26	N	282330	1000	172 억	5275784	N	N	66	N	N
94	20240613	120948	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115500	-400	5	-0.35	3545795400	30667	210.08	115900	116500	115300	150600	81200	115900	115622.51	30.52	0	8988	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	19963	10.19	1.85	12	0.18	11331.00	62265.00	197000	20230619	-41.37	111300	20240416	3.77	147800	-21.85	20240116	111300	3.77	20240416	197000	-41.37	20230619	111300	3.77	20240416	0.26	N	282330	1000	172 억	5275784	N	N	66	N	N
95	20240613	110940	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115500	-400	5	-0.35	2540273200	21968	150.49	115900	116500	115300	150600	81200	115900	115635.16	30.52	0	5123	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	19963	10.19	1.85	12	0.13	11331.00	62265.00	197000	20230619	-41.37	111300	20240416	3.77	147800	-21.85	20240116	111300	3.77	20240416	197000	-41.37	20230619	111300	3.77	20240416	0.26	N	282330	1000	172 억	5275784	N	N	66	N	N
96	20240613	100940	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115600	-300	5	-0.26	1558891400	13471	92.28	115900	116500	115300	150600	81200	115900	115722.03	30.52	0	3207	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	19980	10.20	1.86	12	0.08	11331.00	62265.00	197000	20230619	-41.32	111300	20240416	3.86	147800	-21.79	20240116	111300	3.86	20240416	197000	-41.32	20230619	111300	3.86	20240416	0.26	N	282330	1000	172 억	5275784	N	N	66	N	N
97	20240613	090948	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115800	-100	5	-0.09	297174600	2565	17.57	115900	116500	115500	150600	81200	115900	115857.54	30.52	0	619	116966	116432	115766	115232	114566	116700	115500	173	34700	1000	90400	100	1	17283906	20015	10.22	1.86	12	0.01	11331.00	62265.00	197000	20230619	-41.22	111300	20240416	4.04	147800	-21.65	20240116	111300	4.04	20240416	197000	-41.22	20230619	111300	4.04	20240416	0.26	N	282330	1000	172 억	5275784	N	N	66	N	N
98	20240612	160931	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115900	700	2	0.61	1687118000	14594	36.02	115200	116300	115100	149700	80700	115200	115603.52	30.50	0	3524	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	20032	10.23	1.86	12	0.08	11331.00	62265.00	197000	20230619	-41.17	111300	20240416	4.13	147800	-21.58	20240116	111300	4.13	20240416	197000	-41.17	20230619	111300	4.13	20240416	0.27	N	282330	1000	172 억	5272228	N	N	66	N	N
99	20240612	150942	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115400	200	2	0.17	1480730000	12810	31.62	115200	116300	115100	149700	80700	115200	115591.73	30.50	0	2669	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	19946	10.18	1.85	12	0.07	11331.00	62265.00	197000	20230619	-41.42	111300	20240416	3.68	147800	-21.92	20240116	111300	3.68	20240416	197000	-41.42	20230619	111300	3.68	20240416	0.27	N	282330	1000	172 억	5272228	N	N	7	N	N
100	20240612	140937	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115500	300	2	0.26	1026105200	8871	21.90	115200	116300	115100	149700	80700	115200	115669.62	30.50	0	1889	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	19963	10.19	1.85	12	0.05	11331.00	62265.00	197000	20230619	-41.37	111300	20240416	3.77	147800	-21.85	20240116	111300	3.77	20240416	197000	-41.37	20230619	111300	3.77	20240416	0.27	N	282330	1000	172 억	5272228	N	N	7	N	N
101	20240612	130938	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115500	300	2	0.26	810515200	7003	17.28	115200	116300	115100	149700	80700	115200	115738.28	30.50	0	1442	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	19963	10.19	1.85	12	0.04	11331.00	62265.00	197000	20230619	-41.37	111300	20240416	3.77	147800	-21.85	20240116	111300	3.77	20240416	197000	-41.37	20230619	111300	3.77	20240416	0.27	N	282330	1000	172 억	5272228	N	N	7	N	N
102	20240612	120935	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115700	500	2	0.43	664718800	5741	14.17	115200	116300	115100	149700	80700	115200	115784.50	30.50	0	1426	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	19997	10.21	1.86	12	0.03	11331.00	62265.00	197000	20230619	-41.27	111300	20240416	3.95	147800	-21.72	20240116	111300	3.95	20240416	197000	-41.27	20230619	111300	3.95	20240416	0.27	N	282330	1000	172 억	5272228	N	N	7	N	N
103	20240612	110935	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115800	600	2	0.52	513406100	4434	10.94	115200	116300	115100	149700	80700	115200	115788.48	30.50	0	1175	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	20015	10.22	1.86	12	0.03	11331.00	62265.00	197000	20230619	-41.22	111300	20240416	4.04	147800	-21.65	20240116	111300	4.04	20240416	197000	-41.22	20230619	111300	4.04	20240416	0.27	N	282330	1000	172 억	5272228	N	N	7	N	N
104	20240612	100936	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116000	800	2	0.69	296853900	2566	6.33	115200	116100	115100	149700	80700	115200	115687.41	30.50	0	641	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	20049	10.24	1.86	12	0.01	11331.00	62265.00	197000	20230619	-41.12	111300	20240416	4.22	147800	-21.52	20240116	111300	4.22	20240416	197000	-41.12	20230619	111300	4.22	20240416	0.27	N	282330	1000	172 억	5272228	N	N	7	N	N
105	20240612	090939	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115600	400	2	0.35	72127900	625	1.54	115200	115700	115100	149700	80700	115200	115404.64	30.50	0	90	119066	117132	116066	114132	113066	116600	113600	173	34500	1000	89850	100	1	17283906	19980	10.20	1.86	12	0.00	11331.00	62265.00	197000	20230619	-41.32	111300	20240416	3.86	147800	-21.79	20240116	111300	3.86	20240416	197000	-41.32	20230619	111300	3.86	20240416	0.27	N	282330	1000	172 억	5272228	N	N	7	N	N
106	20240610	160928	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116300	400	2	0.35	4635140800	39811	66.66	115300	117900	115000	150600	81200	115900	116428.65	30.58	0	7222	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	20101	10.26	1.87	12	0.23	11331.00	62265.00	197000	20230619	-40.96	111300	20240416	4.49	147800	-21.31	20240116	111300	4.49	20240416	197000	-40.96	20230619	111300	4.49	20240416	0.24	N	282330	1000	172 억	5285247	N	N	130	N	N
107	20240610	150937	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116400	500	2	0.43	4270097000	36673	61.40	115300	117900	115000	150600	81200	115900	116437.08	30.58	0	6344	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	20118	10.27	1.87	12	0.21	11331.00	62265.00	197000	20230619	-40.91	111300	20240416	4.58	147800	-21.24	20240116	111300	4.58	20240416	197000	-40.91	20230619	111300	4.58	20240416	0.24	N	282330	1000	172 억	5285247	N	N	75	N	N
108	20240610	140933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116600	700	2	0.60	3635680700	31240	52.31	115300	117900	115000	150600	81200	115900	116379.02	30.58	0	5867	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	20153	10.29	1.87	12	0.18	11331.00	62265.00	197000	20230619	-40.81	111300	20240416	4.76	147800	-21.11	20240116	111300	4.76	20240416	197000	-40.81	20230619	111300	4.76	20240416	0.24	N	282330	1000	172 억	5285247	N	N	75	N	N
109	20240610	130929	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116000	100	2	0.09	3210914000	27586	46.19	115300	117900	115000	150600	81200	115900	116396.51	30.58	0	5526	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	20049	10.24	1.86	12	0.16	11331.00	62265.00	197000	20230619	-41.12	111300	20240416	4.22	147800	-21.52	20240116	111300	4.22	20240416	197000	-41.12	20230619	111300	4.22	20240416	0.24	N	282330	1000	172 억	5285247	N	N	75	N	N
110	20240610	120931	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116800	900	2	0.78	2956118300	25397	42.52	115300	117900	115000	150600	81200	115900	116396.36	30.58	0	5194	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	20188	10.31	1.88	12	0.15	11331.00	62265.00	197000	20230619	-40.71	111300	20240416	4.94	147800	-20.97	20240116	111300	4.94	20240416	197000	-40.71	20230619	111300	4.94	20240416	0.24	N	282330	1000	172 억	5285247	N	N	75	N	N
111	20240610	110933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117100	1200	2	1.04	2339179200	20129	33.70	115300	117900	115000	150600	81200	115900	116209.41	30.58	0	4254	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	20239	10.33	1.88	12	0.12	11331.00	62265.00	197000	20230619	-40.56	111300	20240416	5.21	147800	-20.77	20240116	111300	5.21	20240416	197000	-40.56	20230619	111300	5.21	20240416	0.24	N	282330	1000	172 억	5285247	N	N	75	N	N
112	20240610	100930	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116100	200	2	0.17	1126764300	9773	16.36	115300	116100	115000	150600	81200	115900	115293.59	30.58	0	345	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	20067	10.25	1.86	12	0.06	11331.00	62265.00	197000	20230619	-41.07	111300	20240416	4.31	147800	-21.45	20240116	111300	4.31	20240416	197000	-41.07	20230619	111300	4.31	20240416	0.24	N	282330	1000	172 억	5285247	N	N	75	N	N
113	20240610	090937	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115100	-800	5	-0.69	305410300	2652	4.44	115300	115900	115000	150600	81200	115900	115162.25	30.58	0	-987	119166	117532	116466	114832	113766	117000	114300	173	34700	1000	90400	100	1	17283906	19894	10.16	1.85	12	0.02	11331.00	62265.00	197000	20230619	-41.57	111300	20240416	3.41	147800	-22.12	20240116	111300	3.41	20240416	197000	-41.57	20230619	111300	3.41	20240416	0.24	N	282330	1000	172 억	5285247	N	N	75	N	N
114	20240607	161002	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115900	-1100	5	-0.94	6005396100	51675	104.34	116700	118100	115400	152100	81900	117000	116214.92	30.70	0	-4507	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	20032	10.23	1.86	12	0.30	11331.00	62265.00	197000	20230619	-41.17	111300	20240416	4.13	147800	-21.58	20240116	111300	4.13	20240416	197000	-41.17	20230619	111300	4.13	20240416	0.24	N	282330	1000	172 억	5306239	N	N	75	N	N
115	20240607	151009	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115900	-1100	5	-0.94	5565817900	47885	96.69	116700	118100	115400	152100	81900	117000	116233.01	30.70	0	-4448	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	20032	10.23	1.86	12	0.28	11331.00	62265.00	197000	20230619	-41.17	111300	20240416	4.13	147800	-21.58	20240116	111300	4.13	20240416	197000	-41.17	20230619	111300	4.13	20240416	0.24	N	282330	1000	172 억	5306239	N	N	35	N	N
116	20240607	141004	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	115500	-1500	5	-1.28	4514117200	38780	78.31	116700	118100	115500	152100	81900	117000	116403.23	30.70	0	-4502	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	19963	10.19	1.85	12	0.22	11331.00	62265.00	197000	20230619	-41.37	111300	20240416	3.77	147800	-21.85	20240116	111300	3.77	20240416	197000	-41.37	20230619	111300	3.77	20240416	0.24	N	282330	1000	172 억	5306239	N	N	35	N	N
117	20240607	130959	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116100	-900	5	-0.77	3171004400	27185	54.89	116700	118100	116100	152100	81900	117000	116645.37	30.70	0	-3277	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	20067	10.25	1.86	12	0.16	11331.00	62265.00	197000	20230619	-41.07	111300	20240416	4.31	147800	-21.45	20240116	111300	4.31	20240416	197000	-41.07	20230619	111300	4.31	20240416	0.24	N	282330	1000	172 억	5306239	N	N	35	N	N
118	20240607	121004	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116100	-900	5	-0.77	2589970600	22183	44.79	116700	118100	116100	152100	81900	117000	116754.75	30.70	0	-2561	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	20067	10.25	1.86	12	0.13	11331.00	62265.00	197000	20230619	-41.07	111300	20240416	4.31	147800	-21.45	20240116	111300	4.31	20240416	197000	-41.07	20230619	111300	4.31	20240416	0.24	N	282330	1000	172 억	5306239	N	N	35	N	N
119	20240607	110947	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	116600	-400	5	-0.34	2034707100	17408	35.15	116700	118100	116100	152100	81900	117000	116883.45	30.70	0	-2972	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	20153	10.29	1.87	12	0.10	11331.00	62265.00	197000	20230619	-40.81	111300	20240416	4.76	147800	-21.11	20240116	111300	4.76	20240416	197000	-40.81	20230619	111300	4.76	20240416	0.24	N	282330	1000	172 억	5306239	N	N	35	N	N
120	20240607	101003	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117100	100	2	0.09	1017383800	8675	17.52	116700	118100	116600	152100	81900	117000	117277.67	30.70	0	-527	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	20239	10.33	1.88	12	0.05	11331.00	62265.00	197000	20230619	-40.56	111300	20240416	5.21	147800	-20.77	20240116	111300	5.21	20240416	197000	-40.56	20230619	111300	5.21	20240416	0.24	N	282330	1000	172 억	5306239	N	N	35	N	N
121	20240607	091002	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117800	800	2	0.68	273160300	2324	4.69	116700	118100	116700	152100	81900	117000	117538.86	30.70	0	-302	121333	119166	118033	115866	114733	118600	115300	173	35100	1000	91260	100	1	17283906	20360	10.40	1.89	12	0.01	11331.00	62265.00	197000	20230619	-40.20	111300	20240416	5.84	147800	-20.30	20240116	111300	5.84	20240416	197000	-40.20	20230619	111300	5.84	20240416	0.24	N	282330	1000	172 억	5306239	N	N	35	N	N
122	20240605	161000	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117000	-1700	5	-1.43	5849622200	49483	210.75	118700	120200	116900	154300	83100	118700	118215.10	30.71	0	2365	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20222	10.33	1.88	12	0.29	11331.00	62265.00	197000	20230619	-40.61	111300	20240416	5.12	147800	-20.84	20240116	111300	5.12	20240416	197000	-40.61	20230619	111300	5.12	20240416	0.24	N	282330	1000	172 억	5307992	N	N	35	N	N
123	20240605	150957	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117100	-1600	5	-1.35	5114752300	43203	184.01	118700	120200	117000	154300	83100	118700	118388.82	30.71	0	2513	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20239	10.33	1.88	12	0.25	11331.00	62265.00	197000	20230619	-40.56	111300	20240416	5.21	147800	-20.77	20240116	111300	5.21	20240416	197000	-40.56	20230619	111300	5.21	20240416	0.24	N	282330	1000	172 억	5307992	N	N	17	N	N
124	20240605	140958	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117300	-1400	5	-1.18	4057357000	34180	145.58	118700	120200	117100	154300	83100	118700	118705.59	30.71	0	2566	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20274	10.35	1.88	12	0.20	11331.00	62265.00	197000	20230619	-40.46	111300	20240416	5.39	147800	-20.64	20240116	111300	5.39	20240416	197000	-40.46	20230619	111300	5.39	20240416	0.24	N	282330	1000	172 억	5307992	N	N	17	N	N
125	20240605	130957	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117500	-1200	5	-1.01	3240784000	27225	115.95	118700	120200	117100	154300	83100	118700	119037.06	30.71	0	3486	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20309	10.37	1.89	12	0.16	11331.00	62265.00	197000	20230619	-40.36	111300	20240416	5.57	147800	-20.50	20240116	111300	5.57	20240416	197000	-40.36	20230619	111300	5.57	20240416	0.24	N	282330	1000	172 억	5307992	N	N	17	N	N
126	20240605	120955	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	-300	5	-0.25	2278818900	19067	81.21	118700	120200	118100	154300	83100	118700	119516.38	30.71	0	5137	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20464	10.45	1.90	12	0.11	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.24	N	282330	1000	172 억	5307992	N	N	17	N	N
127	20240605	110956	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	119200	500	2	0.42	1994569100	16673	71.01	118700	120200	118100	154300	83100	118700	119628.69	30.71	0	5387	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20602	10.52	1.91	12	0.10	11331.00	62265.00	197000	20230619	-39.49	111300	20240416	7.10	147800	-19.35	20240116	111300	7.10	20240416	197000	-39.49	20230619	111300	7.10	20240416	0.24	N	282330	1000	172 억	5307992	N	N	17	N	N
128	20240605	100954	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	120100	1400	2	1.18	1459092000	12193	51.93	118700	120200	118100	154300	83100	118700	119666.37	30.71	0	5585	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20758	10.60	1.93	12	0.07	11331.00	62265.00	197000	20230619	-39.04	111300	20240416	7.91	147800	-18.74	20240116	111300	7.91	20240416	197000	-39.04	20230619	111300	7.91	20240416	0.24	N	282330	1000	172 억	5307992	N	N	17	N	N
129	20240605	090953	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118900	200	2	0.17	126919600	1069	4.55	118700	119200	118100	154300	83100	118700	118727.41	30.71	0	100	120700	119700	118600	117600	116500	120200	118100	173	35600	1000	92580	100	1	17283906	20551	10.49	1.91	12	0.01	11331.00	62265.00	197000	20230619	-39.64	111300	20240416	6.83	147800	-19.55	20240116	111300	6.83	20240416	197000	-39.64	20230619	111300	6.83	20240416	0.24	N	282330	1000	172 억	5307992	N	N	17	N	N
130	20240604	160945	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	0	3	0.00	2780414500	23472	57.81	117600	119600	117500	154300	83100	118700	118456.60	30.69	0	1507	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20516	10.48	1.91	12	0.14	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.24	N	282330	1000	172 억	5304769	N	N	17	N	N
131	20240604	150946	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	-300	5	-0.25	2388783100	20171	49.68	117600	119600	117500	154300	83100	118700	118426.61	30.69	0	1429	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20464	10.45	1.90	12	0.12	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.24	N	282330	1000	172 억	5304769	N	N	2	N	N
132	20240604	140949	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118500	-200	5	-0.17	2059623600	17393	42.84	117600	119600	117500	154300	83100	118700	118416.81	30.69	0	1179	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20481	10.46	1.90	12	0.10	11331.00	62265.00	197000	20230619	-39.85	111300	20240416	6.47	147800	-19.82	20240116	111300	6.47	20240416	197000	-39.85	20230619	111300	6.47	20240416	0.24	N	282330	1000	172 억	5304769	N	N	2	N	N
133	20240604	130945	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118600	-100	5	-0.08	1663552500	14049	34.60	117600	119600	117500	154300	83100	118700	118410.74	30.69	0	548	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20499	10.47	1.90	12	0.08	11331.00	62265.00	197000	20230619	-39.80	111300	20240416	6.56	147800	-19.76	20240116	111300	6.56	20240416	197000	-39.80	20230619	111300	6.56	20240416	0.24	N	282330	1000	172 억	5304769	N	N	2	N	N
134	20240604	120943	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	-300	5	-0.25	1515628400	12800	31.53	117600	119600	117500	154300	83100	118700	118408.47	30.69	0	385	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20464	10.45	1.90	12	0.07	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.24	N	282330	1000	172 억	5304769	N	N	2	N	N
135	20240604	110941	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118100	-600	5	-0.51	1258270100	10625	26.17	117600	119600	117500	154300	83100	118700	118425.42	30.69	0	-157	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20412	10.42	1.90	12	0.06	11331.00	62265.00	197000	20230619	-40.05	111300	20240416	6.11	147800	-20.09	20240116	111300	6.11	20240416	197000	-40.05	20230619	111300	6.11	20240416	0.24	N	282330	1000	172 억	5304769	N	N	2	N	N
136	20240604	100943	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118800	100	2	0.08	1046221100	8831	21.75	117600	119600	117500	154300	83100	118700	118471.42	30.69	0	-62	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20533	10.48	1.91	12	0.05	11331.00	62265.00	197000	20230619	-39.70	111300	20240416	6.74	147800	-19.62	20240116	111300	6.74	20240416	197000	-39.70	20230619	111300	6.74	20240416	0.24	N	282330	1000	172 억	5304769	N	N	2	N	N
137	20240604	090942	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117700	-1000	5	-0.84	190435600	1617	3.98	117600	118500	117500	154300	83100	118700	117770.93	30.69	0	-382	120766	119732	118266	117232	115766	120250	117750	173	35600	1000	92580	100	1	17283906	20343	10.39	1.89	12	0.01	11331.00	62265.00	197000	20230619	-40.25	111300	20240416	5.75	147800	-20.37	20240116	111300	5.75	20240416	197000	-40.25	20230619	111300	5.75	20240416	0.24	N	282330	1000	172 억	5304769	N	N	2	N	N
138	20240603	160932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	2200	2	1.89	3691091000	31185	67.95	117700	119300	116800	151400	81600	116500	118360.97	30.67	0	3361	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20516	10.48	1.91	12	0.18	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.24	N	282330	1000	172 억	5301531	N	N	2	N	N
139	20240603	150933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118300	1800	2	1.55	3377867200	28546	62.20	117700	119300	116800	151400	81600	116500	118330.67	30.67	0	3272	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20447	10.44	1.90	12	0.17	11331.00	62265.00	197000	20230619	-39.95	111300	20240416	6.29	147800	-19.96	20240116	111300	6.29	20240416	197000	-39.95	20230619	111300	6.29	20240416	0.24	N	282330	1000	172 억	5301531	N	N	60	N	N
140	20240603	140933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	2200	2	1.89	2706425600	22884	49.86	117700	119300	116800	151400	81600	116500	118267.16	30.67	0	2544	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20516	10.48	1.91	12	0.13	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.24	N	282330	1000	172 억	5301531	N	N	60	N	N
141	20240603	130933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118700	2200	2	1.89	2191111200	18536	40.39	117700	119300	116800	151400	81600	116500	118208.42	30.67	0	2841	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20516	10.48	1.91	12	0.11	11331.00	62265.00	197000	20230619	-39.75	111300	20240416	6.65	147800	-19.69	20240116	111300	6.65	20240416	197000	-39.75	20230619	111300	6.65	20240416	0.24	N	282330	1000	172 억	5301531	N	N	60	N	N
142	20240603	120932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	1900	2	1.63	1860303300	15750	34.32	117700	119300	116800	151400	81600	116500	118114.50	30.67	0	2403	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20464	10.45	1.90	12	0.09	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.24	N	282330	1000	172 억	5301531	N	N	60	N	N
143	20240603	110927	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118400	1900	2	1.63	1536168700	13014	28.36	117700	119300	116800	151400	81600	116500	118039.70	30.67	0	2200	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20464	10.45	1.90	12	0.08	11331.00	62265.00	197000	20230619	-39.90	111300	20240416	6.38	147800	-19.89	20240116	111300	6.38	20240416	197000	-39.90	20230619	111300	6.38	20240416	0.24	N	282330	1000	172 억	5301531	N	N	60	N	N
144	20240603	100922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	118200	1700	2	1.46	900495900	7650	16.67	117700	118400	116800	151400	81600	116500	117711.88	30.67	0	1067	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20430	10.43	1.90	12	0.04	11331.00	62265.00	197000	20230619	-40.00	111300	20240416	6.20	147800	-20.03	20240116	111300	6.20	20240416	197000	-40.00	20230619	111300	6.20	20240416	0.24	N	282330	1000	172 억	5301531	N	N	60	N	N
145	20240603	090922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	117600	1100	2	0.94	278113300	2367	5.16	117700	118000	116800	151400	81600	116500	117496.11	30.67	0	505	118700	117600	116800	115700	114900	117200	115300	173	34900	1000	90870	100	1	17283906	20326	10.38	1.89	12	0.01	11331.00	62265.00	197000	20230619	-40.30	111300	20240416	5.66	147800	-20.43	20240116	111300	5.66	20240416	197000	-40.30	20230619	111300	5.66	20240416	0.24	N	282330	1000	172 억	5301531	N	N	60	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History