KissMeData/282330/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

86 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	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	161117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103400	1400	2	1.37	3122672500	30366	100.60	102500	104200	101800	132600	71400	102000	102834.13	30.27	5625	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17872	9.13	1.66	12	0.18	11331.00	62265.00	174400	20230807	-40.71	99000	20240705	4.44	147800	-30.04	20240116	99000	4.44	20240705	174400	-40.71	20230807	99000	4.44	20240705	0.29	N	282330	1000	172 억	5232099	N	N	4	N	N
3	20240731	151133	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103900	1900	2	1.86	2567858700	25009	82.86	102500	104000	101800	132600	71400	102000	102677.38	30.27	5848	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17958	9.17	1.67	12	0.14	11331.00	62265.00	174400	20230807	-40.42	99000	20240705	4.95	147800	-29.70	20240116	99000	4.95	20240705	174400	-40.42	20230807	99000	4.95	20240705	0.29	N	282330	1000	172 억	5232099	N	N	229	N	N
4	20240731	141133	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102800	800	2	0.78	1688626400	16486	54.62	102500	103300	101800	132600	71400	102000	102427.90	30.27	4595	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17768	9.07	1.65	12	0.10	11331.00	62265.00	174400	20230807	-41.06	99000	20240705	3.84	147800	-30.45	20240116	99000	3.84	20240705	174400	-41.06	20230807	99000	3.84	20240705	0.29	N	282330	1000	172 억	5232099	N	N	229	N	N
5	20240731	131129	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102300	300	2	0.29	1431786200	13985	46.33	102500	103300	101800	132600	71400	102000	102380.14	30.27	4315	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17681	9.03	1.64	12	0.08	11331.00	62265.00	174400	20230807	-41.34	99000	20240705	3.33	147800	-30.78	20240116	99000	3.33	20240705	174400	-41.34	20230807	99000	3.33	20240705	0.29	N	282330	1000	172 억	5232099	N	N	229	N	N
6	20240731	121127	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102400	400	2	0.39	948744300	9255	30.66	102500	103300	101900	132600	71400	102000	102511.54	30.27	2369	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17699	9.04	1.64	12	0.05	11331.00	62265.00	174400	20230807	-41.28	99000	20240705	3.43	147800	-30.72	20240116	99000	3.43	20240705	174400	-41.28	20230807	99000	3.43	20240705	0.29	N	282330	1000	172 억	5232099	N	N	229	N	N
7	20240731	111131	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102400	400	2	0.39	618813200	6030	19.98	102500	103300	101900	132600	71400	102000	102622.42	30.27	1551	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17699	9.04	1.64	12	0.03	11331.00	62265.00	174400	20230807	-41.28	99000	20240705	3.43	147800	-30.72	20240116	99000	3.43	20240705	174400	-41.28	20230807	99000	3.43	20240705	0.29	N	282330	1000	172 억	5232099	N	N	229	N	N
8	20240731	101125	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103000	1000	2	0.98	330127100	3219	10.66	102500	103000	101900	132600	71400	102000	102555.79	30.27	852	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17802	9.09	1.65	12	0.02	11331.00	62265.00	174400	20230807	-40.94	99000	20240705	4.04	147800	-30.31	20240116	99000	4.04	20240705	174400	-40.94	20230807	99000	4.04	20240705	0.29	N	282330	1000	172 억	5232099	N	N	229	N	N
9	20240731	091127	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102800	800	2	0.78	30734900	300	0.99	102500	102800	101900	132600	71400	102000	102449.67	30.27	104	105600	103800	102900	101100	100200	103350	100650	173	30600	1000	77520	100	1	17283906	17768	9.07	1.65	12	0.00	11331.00	62265.00	174400	20230807	-41.06	99000	20240705	3.84	147800	-30.45	20240116	99000	3.84	20240705	174400	-41.06	20230807	99000	3.84	20240705	0.29	N	282330	1000	172 억	5232099	N	N	229	N	N
10	20240730	161057	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102000	-2200	5	-2.11	3116175000	30159	126.34	103100	104700	102000	135400	73000	104200	103328.31	30.31	-788	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	17630	9.00	1.64	12	0.17	11331.00	62265.00	174400	20230807	-41.51	99000	20240705	3.03	147800	-30.99	20240116	99000	3.03	20240705	174400	-41.51	20230807	99000	3.03	20240705	0.29	N	282330	1000	172 억	5238478	N	N	229	N	N
11	20240730	151122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102300	-1900	5	-1.82	2854837500	27602	115.63	103100	104700	102000	135400	73000	104200	103428.65	30.31	-1109	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	17681	9.03	1.64	12	0.16	11331.00	62265.00	174400	20230807	-41.34	99000	20240705	3.33	147800	-30.78	20240116	99000	3.33	20240705	174400	-41.34	20230807	99000	3.33	20240705	0.29	N	282330	1000	172 억	5238478	N	N	23	N	N
12	20240730	141108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103000	-1200	5	-1.15	2323087800	22411	93.88	103100	104700	102000	135400	73000	104200	103658.37	30.31	72	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	17802	9.09	1.65	12	0.13	11331.00	62265.00	174400	20230807	-40.94	99000	20240705	4.04	147800	-30.31	20240116	99000	4.04	20240705	174400	-40.94	20230807	99000	4.04	20240705	0.29	N	282330	1000	172 억	5238478	N	N	23	N	N
13	20240730	131112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103300	-900	5	-0.86	1961269600	18905	79.20	103100	104700	102000	135400	73000	104200	103743.43	30.31	544	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	17854	9.12	1.66	12	0.11	11331.00	62265.00	174400	20230807	-40.77	99000	20240705	4.34	147800	-30.11	20240116	99000	4.34	20240705	174400	-40.77	20230807	99000	4.34	20240705	0.29	N	282330	1000	172 억	5238478	N	N	23	N	N
14	20240730	121104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103200	-1000	5	-0.96	1740065500	16762	70.22	103100	104700	102000	135400	73000	104200	103810.14	30.31	789	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	17837	9.11	1.66	12	0.10	11331.00	62265.00	174400	20230807	-40.83	99000	20240705	4.24	147800	-30.18	20240116	99000	4.24	20240705	174400	-40.83	20230807	99000	4.24	20240705	0.29	N	282330	1000	172 억	5238478	N	N	23	N	N
15	20240730	111108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104000	-200	5	-0.19	1489054200	14343	60.09	103100	104700	102000	135400	73000	104200	103817.49	30.31	1315	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	17975	9.18	1.67	12	0.08	11331.00	62265.00	174400	20230807	-40.37	99000	20240705	5.05	147800	-29.63	20240116	99000	5.05	20240705	174400	-40.37	20230807	99000	5.05	20240705	0.29	N	282330	1000	172 억	5238478	N	N	23	N	N
16	20240730	101120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104300	100	2	0.10	979232100	9444	39.56	103100	104700	102000	135400	73000	104200	103688.28	30.31	791	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	18027	9.20	1.68	12	0.05	11331.00	62265.00	174400	20230807	-40.19	99000	20240705	5.35	147800	-29.43	20240116	99000	5.35	20240705	174400	-40.19	20230807	99000	5.35	20240705	0.29	N	282330	1000	172 억	5238478	N	N	23	N	N
17	20240730	091123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103300	-900	5	-0.86	192304800	1866	7.82	103100	103900	102000	135400	73000	104200	103057.23	30.31	-667	106933	105566	104333	102966	101733	104950	102350	173	31200	1000	79190	100	1	17283906	17854	9.12	1.66	12	0.01	11331.00	62265.00	174400	20230807	-40.77	99000	20240705	4.34	147800	-30.11	20240116	99000	4.34	20240705	174400	-40.77	20230807	99000	4.34	20240705	0.29	N	282330	1000	172 억	5238478	N	N	23	N	N
18	20240729	161057	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104200	300	2	0.29	2471140200	23662	66.50	104600	105700	103100	135000	72800	103900	104435.21	30.29	-2970	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	18010	9.20	1.67	12	0.14	11331.00	62265.00	174400	20230807	-40.25	99000	20240705	5.25	147800	-29.50	20240116	99000	5.25	20240705	174400	-40.25	20230807	99000	5.25	20240705	0.30	N	282330	1000	172 억	5234547	N	N	23	N	N
19	20240729	151113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104200	300	2	0.29	2179969800	20869	58.65	104600	105700	103100	135000	72800	103900	104459.72	30.29	-1727	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	18010	9.20	1.67	12	0.12	11331.00	62265.00	174400	20230807	-40.25	99000	20240705	5.25	147800	-29.50	20240116	99000	5.25	20240705	174400	-40.25	20230807	99000	5.25	20240705	0.30	N	282330	1000	172 억	5234547	N	N	106	N	N
20	20240729	141121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104800	900	2	0.87	1829797600	17517	49.23	104600	105700	103100	135000	72800	103900	104458.39	30.29	32	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	18114	9.25	1.68	12	0.10	11331.00	62265.00	174400	20230807	-39.91	99000	20240705	5.86	147800	-29.09	20240116	99000	5.86	20240705	174400	-39.91	20230807	99000	5.86	20240705	0.30	N	282330	1000	172 억	5234547	N	N	106	N	N
21	20240729	131117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105000	1100	2	1.06	1638210600	15690	44.10	104600	105700	103100	135000	72800	103900	104411.13	30.29	690	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	18148	9.27	1.69	12	0.09	11331.00	62265.00	174400	20230807	-39.79	99000	20240705	6.06	147800	-28.96	20240116	99000	6.06	20240705	174400	-39.79	20230807	99000	6.06	20240705	0.30	N	282330	1000	172 억	5234547	N	N	106	N	N
22	20240729	121117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105400	1500	2	1.44	1254030800	12039	33.84	104600	105500	103100	135000	72800	103900	104164.03	30.29	593	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	18217	9.30	1.69	12	0.07	11331.00	62265.00	174400	20230807	-39.56	99000	20240705	6.46	147800	-28.69	20240116	99000	6.46	20240705	174400	-39.56	20230807	99000	6.46	20240705	0.30	N	282330	1000	172 억	5234547	N	N	106	N	N
23	20240729	111105	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104100	200	2	0.19	789772900	7613	21.40	104600	104900	103100	135000	72800	103900	103740.04	30.29	-356	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	17993	9.19	1.67	12	0.04	11331.00	62265.00	174400	20230807	-40.31	99000	20240705	5.15	147800	-29.57	20240116	99000	5.15	20240705	174400	-40.31	20230807	99000	5.15	20240705	0.30	N	282330	1000	172 억	5234547	N	N	106	N	N
24	20240729	101103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103500	-400	5	-0.38	533794200	5150	14.47	104600	104900	103100	135000	72800	103900	103649.36	30.29	-713	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	17889	9.13	1.66	12	0.03	11331.00	62265.00	174400	20230807	-40.65	99000	20240705	4.55	147800	-29.97	20240116	99000	4.55	20240705	174400	-40.65	20230807	99000	4.55	20240705	0.30	N	282330	1000	172 억	5234547	N	N	106	N	N
25	20240729	091101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103900	0	3	0.00	156168400	1500	4.22	104600	104900	103500	135000	72800	103900	104112.27	30.29	72	106900	105400	103900	102400	100900	106150	103150	173	31100	1000	78960	100	1	17283906	17958	9.17	1.67	12	0.01	11331.00	62265.00	174400	20230807	-40.42	99000	20240705	4.95	147800	-29.70	20240116	99000	4.95	20240705	174400	-40.42	20230807	99000	4.95	20240705	0.30	N	282330	1000	172 억	5234547	N	N	106	N	N
26	20240726	161045	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103900	1500	2	1.46	3698864100	35520	103.10	103100	105400	102400	133100	71700	102400	104135.22	30.29	3333	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	17958	9.17	1.67	12	0.21	11331.00	62265.00	174400	20230807	-40.42	99000	20240705	4.95	147800	-29.70	20240116	99000	4.95	20240705	174400	-40.42	20230807	99000	4.95	20240705	0.30	N	282330	1000	172 억	5234739	N	N	106	N	N
27	20240726	151057	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103800	1400	2	1.37	3426138100	32889	95.47	103100	105400	102400	133100	71700	102400	104172.77	30.29	2948	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	17941	9.16	1.67	12	0.19	11331.00	62265.00	174400	20230807	-40.48	99000	20240705	4.85	147800	-29.77	20240116	99000	4.85	20240705	174400	-40.48	20230807	99000	4.85	20240705	0.30	N	282330	1000	172 억	5234739	N	N	0	N	N
28	20240726	141058	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104500	2100	2	2.05	2921737400	28040	81.39	103100	105400	102400	133100	71700	102400	104198.91	30.29	4097	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	18062	9.22	1.68	12	0.16	11331.00	62265.00	174400	20230807	-40.08	99000	20240705	5.56	147800	-29.30	20240116	99000	5.56	20240705	174400	-40.08	20230807	99000	5.56	20240705	0.30	N	282330	1000	172 억	5234739	N	N	0	N	N
29	20240726	131058	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104000	1600	2	1.56	2494829400	23946	69.51	103100	105400	102400	133100	71700	102400	104185.64	30.29	4297	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	17975	9.18	1.67	12	0.14	11331.00	62265.00	174400	20230807	-40.37	99000	20240705	5.05	147800	-29.63	20240116	99000	5.05	20240705	174400	-40.37	20230807	99000	5.05	20240705	0.30	N	282330	1000	172 억	5234739	N	N	0	N	N
30	20240726	121103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104100	1700	2	1.66	2264431100	21732	63.08	103100	105400	102400	133100	71700	102400	104198.01	30.29	4143	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	17993	9.19	1.67	12	0.13	11331.00	62265.00	174400	20230807	-40.31	99000	20240705	5.15	147800	-29.57	20240116	99000	5.15	20240705	174400	-40.31	20230807	99000	5.15	20240705	0.30	N	282330	1000	172 억	5234739	N	N	0	N	N
31	20240726	111103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103900	1500	2	1.46	1898232800	18211	52.86	103100	105400	102400	133100	71700	102400	104235.51	30.29	3691	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	17958	9.17	1.67	12	0.11	11331.00	62265.00	174400	20230807	-40.42	99000	20240705	4.95	147800	-29.70	20240116	99000	4.95	20240705	174400	-40.42	20230807	99000	4.95	20240705	0.30	N	282330	1000	172 억	5234739	N	N	0	N	N
32	20240726	101055	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104500	2100	2	2.05	1430677700	13715	39.81	103100	105400	102400	133100	71700	102400	104314.82	30.29	3284	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	18062	9.22	1.68	12	0.08	11331.00	62265.00	174400	20230807	-40.08	99000	20240705	5.56	147800	-29.30	20240116	99000	5.56	20240705	174400	-40.08	20230807	99000	5.56	20240705	0.30	N	282330	1000	172 억	5234739	N	N	0	N	N
33	20240726	091055	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103200	800	2	0.78	234332800	2271	6.59	103100	103500	102400	133100	71700	102400	103184.85	30.29	217	104800	103600	102100	100900	99400	102850	100150	173	30700	1000	77820	100	1	17283906	17837	9.11	1.66	12	0.01	11331.00	62265.00	174400	20230807	-40.83	99000	20240705	4.24	147800	-30.18	20240116	99000	4.24	20240705	174400	-40.83	20230807	99000	4.24	20240705	0.30	N	282330	1000	172 억	5234739	N	N	0	N	N
34	20240725	161053	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102400	-300	5	-0.29	3510581400	34385	106.19	103200	103300	100600	133500	71900	102700	102095.99	30.29	9067	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17699	9.04	1.64	12	0.20	11331.00	62265.00	174400	20230807	-41.28	99000	20240705	3.43	147800	-30.72	20240116	99000	3.43	20240705	174400	-41.28	20230807	99000	3.43	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
35	20240725	151105	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102700	0	3	0.00	3049208800	29878	92.27	103200	103300	100600	133500	71900	102700	102054.78	30.29	7682	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17751	9.06	1.65	12	0.17	11331.00	62265.00	174400	20230807	-41.11	99000	20240705	3.74	147800	-30.51	20240116	99000	3.74	20240705	174400	-41.11	20230807	99000	3.74	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
36	20240725	141101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102900	200	2	0.19	2694519400	26428	81.61	103200	103300	100600	133500	71900	102700	101956.29	30.29	7008	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17785	9.08	1.65	12	0.15	11331.00	62265.00	174400	20230807	-41.00	99000	20240705	3.94	147800	-30.38	20240116	99000	3.94	20240705	174400	-41.00	20230807	99000	3.94	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
37	20240725	131054	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102300	-400	5	-0.39	2203385100	21637	66.82	103200	103300	100600	133500	71900	102700	101833.13	30.29	5040	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17681	9.03	1.64	12	0.13	11331.00	62265.00	174400	20230807	-41.34	99000	20240705	3.33	147800	-30.78	20240116	99000	3.33	20240705	174400	-41.34	20230807	99000	3.33	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
38	20240725	121100	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102400	-300	5	-0.29	2093439700	20563	63.50	103200	103300	100600	133500	71900	102700	101805.05	30.29	4848	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17699	9.04	1.64	12	0.12	11331.00	62265.00	174400	20230807	-41.28	99000	20240705	3.43	147800	-30.72	20240116	99000	3.43	20240705	174400	-41.28	20230807	99000	3.43	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
39	20240725	111057	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102200	-500	5	-0.49	1516578400	14934	46.12	103200	103300	100600	133500	71900	102700	101550.13	30.29	2188	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17664	9.02	1.64	12	0.09	11331.00	62265.00	174400	20230807	-41.40	99000	20240705	3.23	147800	-30.85	20240116	99000	3.23	20240705	174400	-41.40	20230807	99000	3.23	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
40	20240725	101050	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102100	-600	5	-0.58	1092926500	10782	33.30	103200	103300	100600	133500	71900	102700	101362.74	30.29	768	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17647	9.01	1.64	12	0.06	11331.00	62265.00	174400	20230807	-41.46	99000	20240705	3.13	147800	-30.92	20240116	99000	3.13	20240705	174400	-41.46	20230807	99000	3.13	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
41	20240725	091047	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102000	-700	5	-0.68	125765300	1225	3.78	103200	103300	101800	133500	71900	102700	102664.83	30.29	198	105300	104000	102500	101200	99700	104650	101850	173	30800	1000	78050	100	1	17283906	17630	9.00	1.64	12	0.01	11331.00	62265.00	174400	20230807	-41.51	99000	20240705	3.03	147800	-30.99	20240116	99000	3.03	20240705	174400	-41.51	20230807	99000	3.03	20240705	0.29	N	282330	1000	172 억	5235828	N	N	105	N	N
42	20240724	161045	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102700	1100	2	1.08	3317201100	32356	47.92	101600	103800	101000	132000	71200	101600	102521.86	30.27	10555	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17751	9.06	1.65	12	0.19	11331.00	62265.00	174400	20230807	-41.11	99000	20240705	3.74	147800	-30.51	20240116	99000	3.74	20240705	174400	-41.11	20230807	99000	3.74	20240705	0.29	N	282330	1000	172 억	5231317	N	N	105	N	N
43	20240724	151103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102600	1000	2	0.98	3105191800	30288	44.85	101600	103800	101000	132000	71200	101600	102522.18	30.27	9642	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17733	9.05	1.65	12	0.18	11331.00	62265.00	174400	20230807	-41.17	99000	20240705	3.64	147800	-30.58	20240116	99000	3.64	20240705	174400	-41.17	20230807	99000	3.64	20240705	0.29	N	282330	1000	172 억	5231317	N	N	0	N	N
44	20240724	141056	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102300	700	2	0.69	2746574000	26790	39.67	101600	103800	101000	132000	71200	101600	102522.36	30.27	8176	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17681	9.03	1.64	12	0.15	11331.00	62265.00	174400	20230807	-41.34	99000	20240705	3.33	147800	-30.78	20240116	99000	3.33	20240705	174400	-41.34	20230807	99000	3.33	20240705	0.29	N	282330	1000	172 억	5231317	N	N	0	N	N
45	20240724	131101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101900	300	2	0.30	2534883700	24716	36.60	101600	103800	101000	132000	71200	101600	102560.43	30.27	7317	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17612	8.99	1.64	12	0.14	11331.00	62265.00	174400	20230807	-41.57	99000	20240705	2.93	147800	-31.06	20240116	99000	2.93	20240705	174400	-41.57	20230807	99000	2.93	20240705	0.29	N	282330	1000	172 억	5231317	N	N	0	N	N
46	20240724	121059	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101800	200	2	0.20	2327976900	22684	33.59	101600	103800	101000	132000	71200	101600	102626.38	30.27	6258	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17595	8.98	1.63	12	0.13	11331.00	62265.00	174400	20230807	-41.63	99000	20240705	2.83	147800	-31.12	20240116	99000	2.83	20240705	174400	-41.63	20230807	99000	2.83	20240705	0.29	N	282330	1000	172 억	5231317	N	N	0	N	N
47	20240724	111057	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102200	600	2	0.59	2144232400	20879	30.92	101600	103800	101000	132000	71200	101600	102698.04	30.27	5496	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17664	9.02	1.64	12	0.12	11331.00	62265.00	174400	20230807	-41.40	99000	20240705	3.23	147800	-30.85	20240116	99000	3.23	20240705	174400	-41.40	20230807	99000	3.23	20240705	0.29	N	282330	1000	172 억	5231317	N	N	0	N	N
48	20240724	101124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102600	1000	2	0.98	1843980800	17941	26.57	101600	103800	101000	132000	71200	101600	102780.27	30.27	5253	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17733	9.05	1.65	12	0.10	11331.00	62265.00	174400	20230807	-41.17	99000	20240705	3.64	147800	-30.58	20240116	99000	3.64	20240705	174400	-41.17	20230807	99000	3.64	20240705	0.29	N	282330	1000	172 억	5231317	N	N	0	N	N
49	20240724	091047	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102400	800	2	0.79	96411500	946	1.40	101600	103000	101000	132000	71200	101600	101914.90	30.27	25	106733	104166	102533	99966	98333	103350	99150	173	30400	1000	77210	100	1	17283906	17699	9.04	1.64	12	0.01	11331.00	62265.00	174400	20230807	-41.28	99000	20240705	3.43	147800	-30.72	20240116	99000	3.43	20240705	174400	-41.28	20230807	99000	3.43	20240705	0.29	N	282330	1000	172 억	5231317	N	N	0	N	N
50	20240723	161040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101600	-3100	5	-2.96	6882051600	67443	281.89	104000	105100	100900	136100	73300	104700	102042.75	30.19	11214	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	17560	8.97	1.63	12	0.39	11331.00	62265.00	174400	20230807	-41.74	99000	20240705	2.63	147800	-31.26	20240116	99000	2.63	20240705	174400	-41.74	20230807	99000	2.63	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
51	20240723	151107	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102000	-2700	5	-2.58	6514156100	63826	266.78	104000	105100	100900	136100	73300	104700	102061.17	30.19	10045	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	17630	9.00	1.64	12	0.37	11331.00	62265.00	174400	20230807	-41.51	99000	20240705	3.03	147800	-30.99	20240116	99000	3.03	20240705	174400	-41.51	20230807	99000	3.03	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
52	20240723	141042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101500	-3200	5	-3.06	5796388900	56789	237.36	104000	105100	100900	136100	73300	104700	102068.87	30.19	7194	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	17543	8.96	1.63	12	0.33	11331.00	62265.00	174400	20230807	-41.80	99000	20240705	2.53	147800	-31.33	20240116	99000	2.53	20240705	174400	-41.80	20230807	99000	2.53	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
53	20240723	131038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101600	-3100	5	-2.96	5182012300	50747	212.11	104000	105100	100900	136100	73300	104700	102114.65	30.19	5341	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	17560	8.97	1.63	12	0.29	11331.00	62265.00	174400	20230807	-41.74	99000	20240705	2.63	147800	-31.26	20240116	99000	2.63	20240705	174400	-41.74	20230807	99000	2.63	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
54	20240723	121048	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101700	-3000	5	-2.87	4045923500	39524	165.20	104000	105100	101000	136100	73300	104700	102366.25	30.19	1688	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	17578	8.98	1.63	12	0.23	11331.00	62265.00	174400	20230807	-41.69	99000	20240705	2.73	147800	-31.19	20240116	99000	2.73	20240705	174400	-41.69	20230807	99000	2.73	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
55	20240723	111046	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101100	-3600	5	-3.44	2832152200	27569	115.23	104000	105100	101100	136100	73300	104700	102729.59	30.19	-1085	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	17474	8.92	1.62	12	0.16	11331.00	62265.00	174400	20230807	-42.03	99000	20240705	2.12	147800	-31.60	20240116	99000	2.12	20240705	174400	-42.03	20230807	99000	2.12	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
56	20240723	101040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102900	-1800	5	-1.72	1149220800	11107	46.42	104000	105100	102900	136100	73300	104700	103468.16	30.19	-946	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	17785	9.08	1.65	12	0.06	11331.00	62265.00	174400	20230807	-41.00	99000	20240705	3.94	147800	-30.38	20240116	99000	3.94	20240705	174400	-41.00	20230807	99000	3.94	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
57	20240723	091053	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105000	300	2	0.29	50138700	480	2.01	104000	105100	104000	136100	73300	104700	104455.62	30.19	91	106766	105732	104866	103832	102966	105300	103400	173	31400	1000	79570	100	1	17283906	18148	9.27	1.69	12	0.00	11331.00	62265.00	174400	20230807	-39.79	99000	20240705	6.06	147800	-28.96	20240116	99000	6.06	20240705	174400	-39.79	20230807	99000	6.06	20240705	0.30	N	282330	1000	172 억	5217437	N	N	113	N	N
58	20240722	161035	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104700	-900	5	-0.85	2504587900	23898	53.45	105800	105900	104000	137200	74000	105600	104803.67	30.18	798	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18096	9.24	1.68	12	0.14	11331.00	62265.00	177000	20230714	-40.85	99000	20240705	5.76	147800	-29.16	20240116	99000	5.76	20240705	174400	-39.97	20230807	99000	5.76	20240705	0.31	N	282330	1000	172 억	5216463	N	N	113	N	N
59	20240722	151045	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105000	-600	5	-0.57	2306191000	22004	49.22	105800	105900	104000	137200	74000	105600	104807.81	30.18	702	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18148	9.27	1.69	12	0.13	11331.00	62265.00	177000	20230714	-40.68	99000	20240705	6.06	147800	-28.96	20240116	99000	6.06	20240705	174400	-39.79	20230807	99000	6.06	20240705	0.31	N	282330	1000	172 억	5216463	N	N	195	N	N
60	20240722	141051	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104900	-700	5	-0.66	1808074700	17261	38.61	105800	105900	104000	137200	74000	105600	104749.13	30.18	458	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18131	9.26	1.68	12	0.10	11331.00	62265.00	177000	20230714	-40.73	99000	20240705	5.96	147800	-29.03	20240116	99000	5.96	20240705	174400	-39.85	20230807	99000	5.96	20240705	0.31	N	282330	1000	172 억	5216463	N	N	195	N	N
61	20240722	131046	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104600	-1000	5	-0.95	1464948700	13986	31.28	105800	105900	104000	137200	74000	105600	104743.94	30.18	873	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18079	9.23	1.68	12	0.08	11331.00	62265.00	177000	20230714	-40.90	99000	20240705	5.66	147800	-29.23	20240116	99000	5.66	20240705	174400	-40.02	20230807	99000	5.66	20240705	0.31	N	282330	1000	172 억	5216463	N	N	195	N	N
62	20240722	121042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104900	-700	5	-0.66	1273243800	12153	27.18	105800	105900	104000	137200	74000	105600	104767.86	30.18	906	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18131	9.26	1.68	12	0.07	11331.00	62265.00	177000	20230714	-40.73	99000	20240705	5.96	147800	-29.03	20240116	99000	5.96	20240705	174400	-39.85	20230807	99000	5.96	20240705	0.31	N	282330	1000	172 억	5216463	N	N	195	N	N
63	20240722	111042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104200	-1400	5	-1.33	1047192600	9990	22.35	105800	105900	104000	137200	74000	105600	104824.08	30.18	986	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18010	9.20	1.67	12	0.06	11331.00	62265.00	177000	20230714	-41.13	99000	20240705	5.25	147800	-29.50	20240116	99000	5.25	20240705	174400	-40.25	20230807	99000	5.25	20240705	0.31	N	282330	1000	172 억	5216463	N	N	195	N	N
64	20240722	101042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104900	-700	5	-0.66	839468800	7999	17.89	105800	105900	104400	137200	74000	105600	104946.72	30.18	987	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18131	9.26	1.68	12	0.05	11331.00	62265.00	177000	20230714	-40.73	99000	20240705	5.96	147800	-29.03	20240116	99000	5.96	20240705	174400	-39.85	20230807	99000	5.96	20240705	0.31	N	282330	1000	172 억	5216463	N	N	195	N	N
65	20240722	091045	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104600	-1000	5	-0.95	91060200	868	1.94	105800	105800	104400	137200	74000	105600	104908.06	30.18	-103	108066	106832	105866	104632	103666	106350	104150	173	31600	1000	80250	100	1	17283906	18079	9.23	1.68	12	0.01	11331.00	62265.00	177000	20230714	-40.90	99000	20240705	5.66	147800	-29.23	20240116	99000	5.66	20240705	174400	-40.02	20230807	99000	5.66	20240705	0.31	N	282330	1000	172 억	5216463	N	N	195	N	N
66	20240719	161016	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105600	-1400	5	-1.31	4722882800	44578	89.59	106000	107100	104900	139100	74900	107000	105946.73	30.16	6054	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18252	9.32	1.70	12	0.26	11331.00	62265.00	177600	20230713	-40.54	99000	20240705	6.67	147800	-28.55	20240116	99000	6.67	20240705	174400	-39.45	20230807	99000	6.67	20240705	0.32	N	282330	1000	172 억	5213250	N	N	195	N	N
67	20240719	151028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105800	-1200	5	-1.12	4435665000	41859	84.13	106000	107100	104900	139100	74900	107000	105966.82	30.16	6384	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18286	9.34	1.70	12	0.24	11331.00	62265.00	177600	20230713	-40.43	99000	20240705	6.87	147800	-28.42	20240116	99000	6.87	20240705	174400	-39.33	20230807	99000	6.87	20240705	0.32	N	282330	1000	172 억	5213250	N	N	272	N	N
68	20240719	141030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105100	-1900	5	-1.78	3916515900	36945	74.25	106000	107100	104900	139100	74900	107000	106009.36	30.16	6156	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18165	9.28	1.69	12	0.21	11331.00	62265.00	177600	20230713	-40.82	99000	20240705	6.16	147800	-28.89	20240116	99000	6.16	20240705	174400	-39.74	20230807	99000	6.16	20240705	0.32	N	282330	1000	172 억	5213250	N	N	272	N	N
69	20240719	131021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105400	-1600	5	-1.50	3375047400	31803	63.92	106000	107100	104900	139100	74900	107000	106123.55	30.16	5225	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18217	9.30	1.69	12	0.18	11331.00	62265.00	177600	20230713	-40.65	99000	20240705	6.46	147800	-28.69	20240116	99000	6.46	20240705	174400	-39.56	20230807	99000	6.46	20240705	0.32	N	282330	1000	172 억	5213250	N	N	272	N	N
70	20240719	121018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105500	-1500	5	-1.40	2820111500	26533	53.33	106000	107100	105500	139100	74900	107000	106286.94	30.16	5943	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18235	9.31	1.69	12	0.15	11331.00	62265.00	177600	20230713	-40.60	99000	20240705	6.57	147800	-28.62	20240116	99000	6.57	20240705	174400	-39.51	20230807	99000	6.57	20240705	0.32	N	282330	1000	172 억	5213250	N	N	272	N	N
71	20240719	111030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106200	-800	5	-0.75	2352293200	22116	44.45	106000	107100	105700	139100	74900	107000	106361.60	30.16	5618	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18356	9.37	1.71	12	0.13	11331.00	62265.00	177600	20230713	-40.20	99000	20240705	7.27	147800	-28.15	20240116	99000	7.27	20240705	174400	-39.11	20230807	99000	7.27	20240705	0.32	N	282330	1000	172 억	5213250	N	N	272	N	N
72	20240719	101007	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106700	-300	5	-0.28	1146367700	10762	21.63	106000	107100	105800	139100	74900	107000	106519.95	30.16	2836	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18442	9.42	1.71	12	0.06	11331.00	62265.00	177600	20230713	-39.92	99000	20240705	7.78	147800	-27.81	20240116	99000	7.78	20240705	174400	-38.82	20230807	99000	7.78	20240705	0.32	N	282330	1000	172 억	5213250	N	N	272	N	N
73	20240719	091032	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106300	-700	5	-0.65	236628100	2224	4.47	106000	107000	105800	139100	74900	107000	106397.53	30.16	362	108333	107666	106333	105666	104333	108000	106000	173	32100	1000	81320	100	1	17283906	18373	9.38	1.71	12	0.01	11331.00	62265.00	177600	20230713	-40.15	99000	20240705	7.37	147800	-28.08	20240116	99000	7.37	20240705	174400	-39.05	20230807	99000	7.37	20240705	0.32	N	282330	1000	172 억	5213250	N	N	272	N	N
74	20240718	161010	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	107000	800	2	0.75	5287198400	49692	89.91	106900	107000	105000	138000	74400	106200	106398.23	30.12	10612	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18494	9.44	1.72	12	0.29	11331.00	62265.00	177600	20230713	-39.75	99000	20240705	8.08	147800	-27.60	20240116	99000	8.08	20240705	174400	-38.65	20230807	99000	8.08	20240705	0.33	N	282330	1000	172 억	5205056	N	N	272	N	N
75	20240718	151019	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106500	300	2	0.28	4439454900	41760	75.56	106900	106900	105000	138000	74400	106200	106308.79	30.12	8047	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18407	9.40	1.71	12	0.24	11331.00	62265.00	177600	20230713	-40.03	99000	20240705	7.58	147800	-27.94	20240116	99000	7.58	20240705	174400	-38.93	20230807	99000	7.58	20240705	0.33	N	282330	1000	172 억	5205056	N	N	28	N	N
76	20240718	141012	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106500	300	2	0.28	3589005100	33770	61.10	106900	106900	105000	138000	74400	106200	106277.91	30.12	6961	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18407	9.40	1.71	12	0.20	11331.00	62265.00	177600	20230713	-40.03	99000	20240705	7.58	147800	-27.94	20240116	99000	7.58	20240705	174400	-38.93	20230807	99000	7.58	20240705	0.33	N	282330	1000	172 억	5205056	N	N	28	N	N
77	20240718	131013	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106400	200	2	0.19	3140391500	29556	53.48	106900	106900	105000	138000	74400	106200	106252.25	30.12	6915	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18390	9.39	1.71	12	0.17	11331.00	62265.00	177600	20230713	-40.09	99000	20240705	7.47	147800	-28.01	20240116	99000	7.47	20240705	174400	-38.99	20230807	99000	7.47	20240705	0.33	N	282330	1000	172 억	5205056	N	N	28	N	N
78	20240718	121013	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106700	500	2	0.47	2473426000	23300	42.16	106900	106900	105000	138000	74400	106200	106155.62	30.12	4920	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18442	9.42	1.71	12	0.13	11331.00	62265.00	177600	20230713	-39.92	99000	20240705	7.78	147800	-27.81	20240116	99000	7.78	20240705	174400	-38.82	20230807	99000	7.78	20240705	0.33	N	282330	1000	172 억	5205056	N	N	28	N	N
79	20240718	111020	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106500	300	2	0.28	1816196900	17140	31.01	106900	106900	105000	138000	74400	106200	105962.48	30.12	2729	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18407	9.40	1.71	12	0.10	11331.00	62265.00	177600	20230713	-40.03	99000	20240705	7.58	147800	-27.94	20240116	99000	7.58	20240705	174400	-38.93	20230807	99000	7.58	20240705	0.33	N	282330	1000	172 억	5205056	N	N	28	N	N
80	20240718	101021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106000	-200	5	-0.19	1242353800	11746	21.25	106900	106900	105000	138000	74400	106200	105768.24	30.12	2295	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18321	9.35	1.70	12	0.07	11331.00	62265.00	177600	20230713	-40.32	99000	20240705	7.07	147800	-28.28	20240116	99000	7.07	20240705	174400	-39.22	20230807	99000	7.07	20240705	0.33	N	282330	1000	172 억	5205056	N	N	28	N	N
81	20240718	091021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105700	-500	5	-0.47	380380000	3583	6.48	106900	106900	105500	138000	74400	106200	106162.43	30.12	1128	107866	107032	105866	105032	103866	107450	105450	173	31800	1000	80710	100	1	17283906	18269	9.33	1.70	12	0.02	11331.00	62265.00	177600	20230713	-40.48	99000	20240705	6.77	147800	-28.48	20240116	99000	6.77	20240705	174400	-39.39	20230807	99000	6.77	20240705	0.33	N	282330	1000	172 억	5205056	N	N	28	N	N
82	20240717	161104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106200	1300	2	1.24	3714504700	35009	70.31	105100	106700	104700	136300	73500	104900	106101.32	30.08	122	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18356	9.37	1.71	12	0.20	11331.00	62265.00	177600	20230713	-40.20	99000	20240705	7.27	147800	-28.15	20240116	99000	7.27	20240705	174400	-39.11	20230807	99000	7.27	20240705	0.33	N	282330	1000	172 억	5199754	N	N	28	N	N
83	20240717	151110	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106500	1600	2	1.53	3490409200	32900	66.08	105100	106700	104700	136300	73500	104900	106091.47	30.08	264	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18407	9.40	1.71	12	0.19	11331.00	62265.00	177600	20230713	-40.03	99000	20240705	7.58	147800	-27.94	20240116	99000	7.58	20240705	174400	-38.93	20230807	99000	7.58	20240705	0.33	N	282330	1000	172 억	5199754	N	N	31	N	N
84	20240717	141107	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106400	1500	2	1.43	2767616200	26101	52.42	105100	106700	104700	136300	73500	104900	106034.87	30.08	2018	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18390	9.39	1.71	12	0.15	11331.00	62265.00	177600	20230713	-40.09	99000	20240705	7.47	147800	-28.01	20240116	99000	7.47	20240705	174400	-38.99	20230807	99000	7.47	20240705	0.33	N	282330	1000	172 억	5199754	N	N	31	N	N
85	20240717	131104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106200	1300	2	1.24	2114714100	19970	40.11	105100	106600	104700	136300	73500	104900	105894.55	30.08	1017	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18356	9.37	1.71	12	0.12	11331.00	62265.00	177600	20230713	-40.20	99000	20240705	7.27	147800	-28.15	20240116	99000	7.27	20240705	174400	-39.11	20230807	99000	7.27	20240705	0.33	N	282330	1000	172 억	5199754	N	N	31	N	N
86	20240717	121106	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105800	900	2	0.86	1748472500	16519	33.18	105100	106600	104700	136300	73500	104900	105846.15	30.08	177	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18286	9.34	1.70	12	0.10	11331.00	62265.00	177600	20230713	-40.43	99000	20240705	6.87	147800	-28.42	20240116	99000	6.87	20240705	174400	-39.33	20230807	99000	6.87	20240705	0.33	N	282330	1000	172 억	5199754	N	N	31	N	N
87	20240717	111107	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105800	900	2	0.86	1426900900	13483	27.08	105100	106600	104700	136300	73500	104900	105829.63	30.08	285	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18286	9.34	1.70	12	0.08	11331.00	62265.00	177600	20230713	-40.43	99000	20240705	6.87	147800	-28.42	20240116	99000	6.87	20240705	174400	-39.33	20230807	99000	6.87	20240705	0.33	N	282330	1000	172 억	5199754	N	N	31	N	N
88	20240717	101110	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105600	700	2	0.67	1074518800	10138	20.36	105100	106600	104700	136300	73500	104900	105989.23	30.08	463	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18252	9.32	1.70	12	0.06	11331.00	62265.00	177600	20230713	-40.54	99000	20240705	6.67	147800	-28.55	20240116	99000	6.67	20240705	174400	-39.45	20230807	99000	6.67	20240705	0.33	N	282330	1000	172 억	5199754	N	N	31	N	N
89	20240717	090903	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105700	800	2	0.76	118507800	1122	2.25	105100	106300	104700	136300	73500	104900	105621.93	30.08	573	108233	106566	105133	103466	102033	105850	102750	173	31400	1000	79720	100	1	17283906	18269	9.33	1.70	12	0.01	11331.00	62265.00	177600	20230713	-40.48	99000	20240705	6.77	147800	-28.48	20240116	99000	6.77	20240705	174400	-39.39	20230807	99000	6.77	20240705	0.33	N	282330	1000	172 억	5199754	N	N	31	N	N
90	20240716	161108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104900	-600	5	-0.57	5229531800	49773	79.43	105500	106800	103700	137100	73900	105500	105067.64	30.06	-3890	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18131	9.26	1.68	12	0.29	11331.00	62265.00	177600	20230713	-40.93	99000	20240705	5.96	147800	-29.03	20240116	99000	5.96	20240705	174400	-39.85	20230807	99000	5.96	20240705	0.36	N	282330	1000	172 억	5194719	N	N	31	N	N
91	20240716	151121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104800	-700	5	-0.66	4994936100	47536	75.86	105500	106800	103700	137100	73900	105500	105076.91	30.06	-3621	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18114	9.25	1.68	12	0.28	11331.00	62265.00	177600	20230713	-40.99	99000	20240705	5.86	147800	-29.09	20240116	99000	5.86	20240705	174400	-39.91	20230807	99000	5.86	20240705	0.36	N	282330	1000	172 억	5194719	N	N	237	N	N
92	20240716	141115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105100	-400	5	-0.38	4048489000	38522	61.47	105500	106800	103700	137100	73900	105500	105095.50	30.06	-485	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18165	9.28	1.69	12	0.22	11331.00	62265.00	177600	20230713	-40.82	99000	20240705	6.16	147800	-28.89	20240116	99000	6.16	20240705	174400	-39.74	20230807	99000	6.16	20240705	0.36	N	282330	1000	172 억	5194719	N	N	237	N	N
93	20240716	131115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104400	-1100	5	-1.04	3226152800	30686	48.97	105500	106800	103700	137100	73900	105500	105134.35	30.06	1278	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18044	9.21	1.68	12	0.18	11331.00	62265.00	177600	20230713	-41.22	99000	20240705	5.45	147800	-29.36	20240116	99000	5.45	20240705	174400	-40.14	20230807	99000	5.45	20240705	0.36	N	282330	1000	172 억	5194719	N	N	237	N	N
94	20240716	121113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104500	-1000	5	-0.95	2599829500	24678	39.38	105500	106800	104200	137100	73900	105500	105350.09	30.06	1308	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18062	9.22	1.68	12	0.14	11331.00	62265.00	177600	20230713	-41.16	99000	20240705	5.56	147800	-29.30	20240116	99000	5.56	20240705	174400	-40.08	20230807	99000	5.56	20240705	0.36	N	282330	1000	172 억	5194719	N	N	237	N	N
95	20240716	111114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104900	-600	5	-0.57	2087964100	19789	31.58	105500	106800	104300	137100	73900	105500	105511.35	30.06	1130	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18131	9.26	1.68	12	0.11	11331.00	62265.00	177600	20230713	-40.93	99000	20240705	5.96	147800	-29.03	20240116	99000	5.96	20240705	174400	-39.85	20230807	99000	5.96	20240705	0.36	N	282330	1000	172 억	5194719	N	N	237	N	N
96	20240716	101114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105100	-400	5	-0.38	1267713600	11957	19.08	105500	106800	104600	137100	73900	105500	106022.71	30.06	1177	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18165	9.28	1.69	12	0.07	11331.00	62265.00	177600	20230713	-40.82	99000	20240705	6.16	147800	-28.89	20240116	99000	6.16	20240705	174400	-39.74	20230807	99000	6.16	20240705	0.36	N	282330	1000	172 억	5194719	N	N	237	N	N
97	20240716	091113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106200	700	2	0.66	294278300	2784	4.44	105500	106300	104600	137100	73900	105500	105703.41	30.06	553	107500	106500	105200	104200	102900	107000	104700	173	31600	1000	80180	100	1	17283906	18356	9.37	1.71	12	0.02	11331.00	62265.00	177600	20230713	-40.20	99000	20240705	7.27	147800	-28.15	20240116	99000	7.27	20240705	174400	-39.11	20230807	99000	7.27	20240705	0.36	N	282330	1000	172 억	5194719	N	N	237	N	N
98	20240715	161056	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105500	1600	2	1.54	6601335600	62642	83.07	104000	106200	103900	135000	72800	103900	105382.08	30.00	-2759	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18235	9.31	1.69	12	0.36	11331.00	62265.00	177600	20230713	-40.60	99000	20240705	6.57	147800	-28.62	20240116	99000	6.57	20240705	174400	-39.51	20230807	99000	6.57	20240705	0.36	N	282330	1000	172 억	5184502	N	N	237	N	N
99	20240715	151104	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105500	1600	2	1.54	5896760400	55963	74.21	104000	106200	103900	135000	72800	103900	105369.33	30.00	-1896	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18235	9.31	1.69	12	0.32	11331.00	62265.00	177600	20230713	-40.60	99000	20240705	6.57	147800	-28.62	20240116	99000	6.57	20240705	174400	-39.51	20230807	99000	6.57	20240705	0.36	N	282330	1000	172 억	5184502	N	N	18	N	N
100	20240715	141101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105700	1800	2	1.73	4434447100	42089	55.82	104000	106200	103900	135000	72800	103900	105359.37	30.00	455	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18269	9.33	1.70	12	0.24	11331.00	62265.00	177600	20230713	-40.48	99000	20240705	6.77	147800	-28.48	20240116	99000	6.77	20240705	174400	-39.39	20230807	99000	6.77	20240705	0.36	N	282330	1000	172 억	5184502	N	N	18	N	N
101	20240715	131103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105400	1500	2	1.44	3695727500	35097	46.54	104000	106200	103900	135000	72800	103900	105301.02	30.00	1160	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18217	9.30	1.69	12	0.20	11331.00	62265.00	177600	20230713	-40.65	99000	20240705	6.46	147800	-28.69	20240116	99000	6.46	20240705	174400	-39.56	20230807	99000	6.46	20240705	0.36	N	282330	1000	172 억	5184502	N	N	18	N	N
102	20240715	121102	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105700	1800	2	1.73	3139462900	29827	39.55	104000	106200	103900	135000	72800	103900	105256.47	30.00	941	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18269	9.33	1.70	12	0.17	11331.00	62265.00	177600	20230713	-40.48	99000	20240705	6.77	147800	-28.48	20240116	99000	6.77	20240705	174400	-39.39	20230807	99000	6.77	20240705	0.36	N	282330	1000	172 억	5184502	N	N	18	N	N
103	20240715	111103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	105100	1200	2	1.15	2314883300	22021	29.20	104000	106200	103900	135000	72800	103900	105122.51	30.00	322	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18165	9.28	1.69	12	0.13	11331.00	62265.00	177600	20230713	-40.82	99000	20240705	6.16	147800	-28.89	20240116	99000	6.16	20240705	174400	-39.74	20230807	99000	6.16	20240705	0.36	N	282330	1000	172 억	5184502	N	N	18	N	N
104	20240715	101101	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104700	800	2	0.77	1755602600	16691	22.13	104000	106200	103900	135000	72800	103900	105183.82	30.00	896	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18096	9.24	1.68	12	0.10	11331.00	62265.00	177600	20230713	-41.05	99000	20240705	5.76	147800	-29.16	20240116	99000	5.76	20240705	174400	-39.97	20230807	99000	5.76	20240705	0.36	N	282330	1000	172 억	5184502	N	N	18	N	N
105	20240715	091102	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104800	900	2	0.87	423046100	4048	5.37	104000	105000	103900	135000	72800	103900	104509.85	30.00	1020	106500	105200	102600	101300	98700	105850	101950	173	31100	1000	78960	100	1	17283906	18114	9.25	1.68	12	0.02	11331.00	62265.00	177600	20230713	-40.99	99000	20240705	5.86	147800	-29.09	20240116	99000	5.86	20240705	174400	-39.91	20230807	99000	5.86	20240705	0.36	N	282330	1000	172 억	5184502	N	N	18	N	N
106	20240712	161053	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103900	4200	2	4.21	7737082100	75237	125.47	100100	103900	100000	129600	69800	99700	102834.59	29.90	10903	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17958	9.17	1.67	12	0.44	11331.00	62265.00	177600	20230713	-41.50	99000	20240705	4.95	147800	-29.70	20240116	99000	4.95	20240705	177600	-41.50	20230713	99000	4.95	20240705	0.35	N	282330	1000	172 억	5167171	N	N	18	N	N
107	20240712	151100	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103600	3900	2	3.91	7326118900	71279	118.87	100100	103900	100000	129600	69800	99700	102780.93	29.90	10772	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17906	9.14	1.66	12	0.41	11331.00	62265.00	177600	20230713	-41.67	99000	20240705	4.65	147800	-29.91	20240116	99000	4.65	20240705	177600	-41.67	20230713	99000	4.65	20240705	0.35	N	282330	1000	172 억	5167171	N	N	63	N	N
108	20240712	141103	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103800	4100	2	4.11	6321572400	61590	102.71	100100	103900	100000	129600	69800	99700	102639.64	29.90	12216	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17941	9.16	1.67	12	0.36	11331.00	62265.00	177600	20230713	-41.55	99000	20240705	4.85	147800	-29.77	20240116	99000	4.85	20240705	177600	-41.55	20230713	99000	4.85	20240705	0.35	N	282330	1000	172 억	5167171	N	N	63	N	N
109	20240712	131057	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103000	3300	2	3.31	5154541100	50299	83.88	100100	103400	100000	129600	69800	99700	102478.06	29.90	12519	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17802	9.09	1.65	12	0.29	11331.00	62265.00	177600	20230713	-42.00	99000	20240705	4.04	147800	-30.31	20240116	99000	4.04	20240705	177600	-42.00	20230713	99000	4.04	20240705	0.35	N	282330	1000	172 억	5167171	N	N	63	N	N
110	20240712	121059	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102900	3200	2	3.21	4440851600	43358	72.31	100100	103400	100000	129600	69800	99700	102422.95	29.90	13437	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17785	9.08	1.65	12	0.25	11331.00	62265.00	177600	20230713	-42.06	99000	20240705	3.94	147800	-30.38	20240116	99000	3.94	20240705	177600	-42.06	20230713	99000	3.94	20240705	0.35	N	282330	1000	172 억	5167171	N	N	63	N	N
111	20240712	111056	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103000	3300	2	3.31	3460516900	33849	56.45	100100	103400	100000	129600	69800	99700	102234.02	29.90	12440	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17802	9.09	1.65	12	0.20	11331.00	62265.00	177600	20230713	-42.00	99000	20240705	4.04	147800	-30.31	20240116	99000	4.04	20240705	177600	-42.00	20230713	99000	4.04	20240705	0.35	N	282330	1000	172 억	5167171	N	N	63	N	N
112	20240712	101056	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103100	3400	2	3.41	2445765600	23995	40.02	100100	103400	100000	129600	69800	99700	101928.23	29.90	10150	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17820	9.10	1.66	12	0.14	11331.00	62265.00	177600	20230713	-41.95	99000	20240705	4.14	147800	-30.24	20240116	99000	4.14	20240705	177600	-41.95	20230713	99000	4.14	20240705	0.35	N	282330	1000	172 억	5167171	N	N	63	N	N
113	20240712	091054	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100900	1200	2	1.20	403289000	4008	6.68	100100	101300	100000	129600	69800	99700	100621.24	29.90	1934	101700	100700	100200	99200	98700	100450	98950	173	29900	1000	75770	100	1	17283906	17439	8.90	1.62	12	0.02	11331.00	62265.00	177600	20230713	-43.19	99000	20240705	1.92	147800	-31.73	20240116	99000	1.92	20240705	177600	-43.19	20230713	99000	1.92	20240705	0.35	N	282330	1000	172 억	5167171	N	N	63	N	N
114	20240711	161049	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99700	-1000	5	-0.99	5941821600	59474	225.61	101200	101200	99700	130900	70500	100700	99906.23	29.95	-10397	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17232	8.80	1.60	12	0.34	11331.00	62265.00	177600	20230713	-43.86	99000	20240705	0.71	147800	-32.54	20240116	99000	0.71	20240705	177600	-43.86	20230713	99000	0.71	20240705	0.36	N	282330	1000	172 억	5176193	N	N	63	N	N
115	20240711	151056	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99800	-900	5	-0.89	4533418200	45349	172.03	101200	101200	99700	130900	70500	100700	99967.32	29.95	-13552	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17249	8.81	1.60	12	0.26	11331.00	62265.00	177600	20230713	-43.81	99000	20240705	0.81	147800	-32.48	20240116	99000	0.81	20240705	177600	-43.81	20230713	99000	0.81	20240705	0.36	N	282330	1000	172 억	5176193	N	N	81	N	N
116	20240711	141057	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99900	-800	5	-0.79	3852404500	38527	146.15	101200	101200	99700	130900	70500	100700	99992.33	29.95	-12890	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17267	8.82	1.60	12	0.22	11331.00	62265.00	177600	20230713	-43.75	99000	20240705	0.91	147800	-32.41	20240116	99000	0.91	20240705	177600	-43.75	20230713	99000	0.91	20240705	0.36	N	282330	1000	172 억	5176193	N	N	81	N	N
117	20240711	131054	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99800	-900	5	-0.89	3192245800	31916	121.07	101200	101200	99700	130900	70500	100700	100020.23	29.95	-11678	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17249	8.81	1.60	12	0.18	11331.00	62265.00	177600	20230713	-43.81	99000	20240705	0.81	147800	-32.48	20240116	99000	0.81	20240705	177600	-43.81	20230713	99000	0.81	20240705	0.36	N	282330	1000	172 억	5176193	N	N	81	N	N
118	20240711	121053	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99800	-900	5	-0.89	2537717100	25356	96.19	101200	101200	99700	130900	70500	100700	100083.50	29.95	-8867	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17249	8.81	1.60	12	0.15	11331.00	62265.00	177600	20230713	-43.81	99000	20240705	0.81	147800	-32.48	20240116	99000	0.81	20240705	177600	-43.81	20230713	99000	0.81	20240705	0.36	N	282330	1000	172 억	5176193	N	N	81	N	N
119	20240711	111050	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99900	-800	5	-0.79	1991700700	19889	75.45	101200	101200	99700	130900	70500	100700	100140.82	29.95	-7615	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17267	8.82	1.60	12	0.12	11331.00	62265.00	177600	20230713	-43.75	99000	20240705	0.91	147800	-32.41	20240116	99000	0.91	20240705	177600	-43.75	20230713	99000	0.91	20240705	0.36	N	282330	1000	172 억	5176193	N	N	81	N	N
120	20240711	101052	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100200	-500	5	-0.50	739563400	7369	27.95	101200	101200	100000	130900	70500	100700	100361.43	29.95	-2583	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17318	8.84	1.61	12	0.04	11331.00	62265.00	177600	20230713	-43.58	99000	20240705	1.21	147800	-32.21	20240116	99000	1.21	20240705	177600	-43.58	20230713	99000	1.21	20240705	0.36	N	282330	1000	172 억	5176193	N	N	81	N	N
121	20240711	091050	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100400	-300	5	-0.30	192031900	1913	7.26	101200	101200	100000	130900	70500	100700	100382.59	29.95	-441	102033	101366	100933	100266	99833	101150	100050	173	30200	1000	76530	100	1	17283906	17353	8.86	1.61	12	0.01	11331.00	62265.00	177600	20230713	-43.47	99000	20240705	1.41	147800	-32.07	20240116	99000	1.41	20240705	177600	-43.47	20230713	99000	1.41	20240705	0.36	N	282330	1000	172 억	5176193	N	N	81	N	N
122	20240710	161045	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100700	-900	5	-0.89	2657814200	26327	70.87	101600	101600	100500	132000	71200	101600	100955.70	29.98	-7096	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17405	8.89	1.62	12	0.15	11331.00	62265.00	177600	20230713	-43.30	99000	20240705	1.72	147800	-31.87	20240116	99000	1.72	20240705	177600	-43.30	20230713	99000	1.72	20240705	0.36	N	282330	1000	172 억	5181713	N	N	81	N	N
123	20240710	151049	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100800	-800	5	-0.79	2374950500	23519	63.31	101600	101600	100500	132000	71200	101600	100980.08	29.98	-7083	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17422	8.90	1.62	12	0.14	11331.00	62265.00	177600	20230713	-43.24	99000	20240705	1.82	147800	-31.80	20240116	99000	1.82	20240705	177600	-43.24	20230713	99000	1.82	20240705	0.36	N	282330	1000	172 억	5181713	N	N	6	N	N
124	20240710	141049	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100900	-700	5	-0.69	1971614300	19519	52.54	101600	101600	100500	132000	71200	101600	101010.01	29.98	-5678	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17439	8.90	1.62	12	0.11	11331.00	62265.00	177600	20230713	-43.19	99000	20240705	1.92	147800	-31.73	20240116	99000	1.92	20240705	177600	-43.19	20230713	99000	1.92	20240705	0.36	N	282330	1000	172 억	5181713	N	N	6	N	N
125	20240710	131049	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101100	-500	5	-0.49	1575849300	15599	41.99	101600	101600	100500	132000	71200	101600	101022.46	29.98	-4668	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17474	8.92	1.62	12	0.09	11331.00	62265.00	177600	20230713	-43.07	99000	20240705	2.12	147800	-31.60	20240116	99000	2.12	20240705	177600	-43.07	20230713	99000	2.12	20240705	0.36	N	282330	1000	172 억	5181713	N	N	6	N	N
126	20240710	121047	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101400	-200	5	-0.20	1329687600	13167	35.44	101600	101600	100500	132000	71200	101600	100986.38	29.98	-4473	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17526	8.95	1.63	12	0.08	11331.00	62265.00	177600	20230713	-42.91	99000	20240705	2.42	147800	-31.39	20240116	99000	2.42	20240705	177600	-42.91	20230713	99000	2.42	20240705	0.36	N	282330	1000	172 억	5181713	N	N	6	N	N
127	20240710	111048	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101100	-500	5	-0.49	913062600	9045	24.35	101600	101600	100500	132000	71200	101600	100946.67	29.98	-2670	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17474	8.92	1.62	12	0.05	11331.00	62265.00	177600	20230713	-43.07	99000	20240705	2.12	147800	-31.60	20240116	99000	2.12	20240705	177600	-43.07	20230713	99000	2.12	20240705	0.36	N	282330	1000	172 억	5181713	N	N	6	N	N
128	20240710	101043	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101000	-600	5	-0.59	587742100	5826	15.68	101600	101600	100500	132000	71200	101600	100882.61	29.98	-1858	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17457	8.91	1.62	12	0.03	11331.00	62265.00	177600	20230713	-43.13	99000	20240705	2.02	147800	-31.66	20240116	99000	2.02	20240705	177600	-43.13	20230713	99000	2.02	20240705	0.36	N	282330	1000	172 억	5181713	N	N	6	N	N
129	20240710	091050	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100800	-800	5	-0.79	159418500	1578	4.25	101600	101600	100600	132000	71200	101600	101025.67	29.98	-712	103000	102300	101300	100600	99600	102650	100950	173	30400	1000	77210	100	1	17283906	17422	8.90	1.62	12	0.01	11331.00	62265.00	177600	20230713	-43.24	99000	20240705	1.82	147800	-31.80	20240116	99000	1.82	20240705	177600	-43.24	20230713	99000	1.82	20240705	0.36	N	282330	1000	172 억	5181713	N	N	6	N	N
130	20240709	161042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101600	1300	2	1.30	3747424400	36922	52.43	100900	102000	100300	130300	70300	100300	101495.40	30.00	2926	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17560	8.97	1.63	12	0.21	11331.00	62265.00	178400	20230703	-43.05	99000	20240705	2.63	147800	-31.26	20240116	99000	2.63	20240705	177600	-42.79	20230713	99000	2.63	20240705	0.33	N	282330	1000	172 억	5184430	N	N	6	N	N
131	20240709	151048	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101600	1300	2	1.30	3390438200	33409	47.45	100900	102000	100300	130300	70300	100300	101482.78	30.00	3902	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17560	8.97	1.63	12	0.19	11331.00	62265.00	178400	20230703	-43.05	99000	20240705	2.63	147800	-31.26	20240116	99000	2.63	20240705	177600	-42.79	20230713	99000	2.63	20240705	0.33	N	282330	1000	172 억	5184430	N	N	68	N	N
132	20240709	141048	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101600	1300	2	1.30	2888676900	28467	40.43	100900	102000	100300	130300	70300	100300	101474.58	30.00	4784	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17560	8.97	1.63	12	0.16	11331.00	62265.00	178400	20230703	-43.05	99000	20240705	2.63	147800	-31.26	20240116	99000	2.63	20240705	177600	-42.79	20230713	99000	2.63	20240705	0.33	N	282330	1000	172 억	5184430	N	N	68	N	N
133	20240709	131051	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101500	1200	2	1.20	2559346100	25225	35.82	100900	102000	100300	130300	70300	100300	101460.70	30.00	5116	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17543	8.96	1.63	12	0.15	11331.00	62265.00	178400	20230703	-43.11	99000	20240705	2.53	147800	-31.33	20240116	99000	2.53	20240705	177600	-42.85	20230713	99000	2.53	20240705	0.33	N	282330	1000	172 억	5184430	N	N	68	N	N
134	20240709	121052	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101500	1200	2	1.20	2153588300	21228	30.15	100900	102000	100300	130300	70300	100300	101450.36	30.00	4463	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17543	8.96	1.63	12	0.12	11331.00	62265.00	178400	20230703	-43.11	99000	20240705	2.53	147800	-31.33	20240116	99000	2.53	20240705	177600	-42.85	20230713	99000	2.53	20240705	0.33	N	282330	1000	172 억	5184430	N	N	68	N	N
135	20240709	111053	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101800	1500	2	1.50	1696300100	16730	23.76	100900	102000	100300	130300	70300	100300	101392.71	30.00	3998	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17595	8.98	1.63	12	0.10	11331.00	62265.00	178400	20230703	-42.94	99000	20240705	2.83	147800	-31.12	20240116	99000	2.83	20240705	177600	-42.68	20230713	99000	2.83	20240705	0.33	N	282330	1000	172 억	5184430	N	N	68	N	N
136	20240709	101048	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	101600	1300	2	1.30	1119756800	11060	15.71	100900	101800	100300	130300	70300	100300	101243.83	30.00	3269	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17560	8.97	1.63	12	0.06	11331.00	62265.00	178400	20230703	-43.05	99000	20240705	2.63	147800	-31.26	20240116	99000	2.63	20240705	177600	-42.79	20230713	99000	2.63	20240705	0.33	N	282330	1000	172 억	5184430	N	N	68	N	N
137	20240709	091045	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100400	100	2	0.10	164504800	1632	2.32	100900	101100	100300	130300	70300	100300	100799.51	30.00	-139	102033	101166	100133	99266	98233	101600	99700	173	30000	1000	76220	100	1	17283906	17353	8.86	1.61	12	0.01	11331.00	62265.00	178400	20230703	-43.72	99000	20240705	1.41	147800	-32.07	20240116	99000	1.41	20240705	177600	-43.47	20230713	99000	1.41	20240705	0.33	N	282330	1000	172 억	5184430	N	N	68	N	N
138	20240708	161039	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100300	400	2	0.40	6060169600	60514	45.65	99800	101000	99100	129800	70000	99900	100144.85	29.91	19877	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17336	8.85	1.61	12	0.35	11331.00	62265.00	180800	20230630	-44.52	99000	20240705	1.31	147800	-32.14	20240116	99000	1.31	20240705	177600	-43.52	20230713	99000	1.31	20240705	0.31	N	282330	1000	172 억	5169566	N	N	68	N	N
139	20240708	151041	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100300	400	2	0.40	5666174300	56584	42.69	99800	101000	99100	129800	70000	99900	100137.39	29.91	19666	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17336	8.85	1.61	12	0.33	11331.00	62265.00	180800	20230630	-44.52	99000	20240705	1.31	147800	-32.14	20240116	99000	1.31	20240705	177600	-43.52	20230713	99000	1.31	20240705	0.31	N	282330	1000	172 억	5169566	N	N	87	N	N
140	20240708	141044	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100200	300	2	0.30	4484048500	44796	33.80	99800	101000	99100	129800	70000	99900	100099.31	29.91	13909	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17318	8.84	1.61	12	0.26	11331.00	62265.00	180800	20230630	-44.58	99000	20240705	1.21	147800	-32.21	20240116	99000	1.21	20240705	177600	-43.58	20230713	99000	1.21	20240705	0.31	N	282330	1000	172 억	5169566	N	N	87	N	N
141	20240708	131039	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100500	600	2	0.60	3598136000	35980	27.14	99800	101000	99100	129800	70000	99900	100003.78	29.91	9485	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17370	8.87	1.61	12	0.21	11331.00	62265.00	180800	20230630	-44.41	99000	20240705	1.52	147800	-32.00	20240116	99000	1.52	20240705	177600	-43.41	20230713	99000	1.52	20240705	0.31	N	282330	1000	172 억	5169566	N	N	87	N	N
142	20240708	121041	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100700	800	2	0.80	3159356900	31623	23.86	99800	100800	99100	129800	70000	99900	99906.93	29.91	7941	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17405	8.89	1.62	12	0.18	11331.00	62265.00	180800	20230630	-44.30	99000	20240705	1.72	147800	-31.87	20240116	99000	1.72	20240705	177600	-43.30	20230713	99000	1.72	20240705	0.31	N	282330	1000	172 억	5169566	N	N	87	N	N
143	20240708	111038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	100200	300	2	0.30	2625816900	26312	19.85	99800	100500	99100	129800	70000	99900	99795.41	29.91	6292	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17318	8.84	1.61	12	0.15	11331.00	62265.00	180800	20230630	-44.58	99000	20240705	1.21	147800	-32.21	20240116	99000	1.21	20240705	177600	-43.58	20230713	99000	1.21	20240705	0.31	N	282330	1000	172 억	5169566	N	N	87	N	N
144	20240708	101039	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99800	-100	5	-0.10	1674672000	16817	12.69	99800	100300	99100	129800	70000	99900	99582.09	29.91	1832	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17249	8.81	1.60	12	0.10	11331.00	62265.00	180800	20230630	-44.80	99000	20240705	0.81	147800	-32.48	20240116	99000	0.81	20240705	177600	-43.81	20230713	99000	0.81	20240705	0.31	N	282330	1000	172 억	5169566	N	N	87	N	N
145	20240708	091038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	99300	-600	5	-0.60	662366000	6660	5.02	99800	100300	99100	129800	70000	99900	99454.35	29.91	-1257	102900	101400	100200	98700	97500	100800	98100	173	29900	1000	75920	100	1	17283906	17163	8.76	1.59	12	0.04	11331.00	62265.00	180800	20230630	-45.08	99000	20240705	0.30	147800	-32.81	20240116	99000	0.30	20240705	177600	-44.09	20230713	99000	0.30	20240705	0.31	N	282330	1000	172 억	5169566	N	N	87	N	N
146	20240705	161034	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	99900	-1600	5	-1.58	13251958700	132156	146.52	101500	101700	99000	131900	71100	101500	100275.59	30.05	6522	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17267	8.82	1.60	12	0.76	11331.00	62265.00	182400	20230629	-45.23	99000	20240705	0.91	147800	-32.41	20240116	99000	0.91	20240705	177600	-43.75	20230713	99000	0.91	20240705	0.32	N	282330	1000	172 억	5193997	N	N	87	N	N
147	20240705	151037	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	100000	-1500	5	-1.48	12059736200	120220	133.28	101500	101700	99000	131900	71100	101500	100313.89	30.05	8694	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17284	8.83	1.61	12	0.70	11331.00	62265.00	182400	20230629	-45.18	99000	20240705	1.01	147800	-32.34	20240116	99000	1.01	20240705	177600	-43.69	20230713	99000	1.01	20240705	0.32	N	282330	1000	172 억	5193997	N	N	51	N	N
148	20240705	141039	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	99900	-1600	5	-1.58	9469004500	94267	104.51	101500	101700	99000	131900	71100	101500	100448.77	30.05	11771	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17267	8.82	1.60	12	0.55	11331.00	62265.00	182400	20230629	-45.23	99000	20240705	0.91	147800	-32.41	20240116	99000	0.91	20240705	177600	-43.75	20230713	99000	0.91	20240705	0.32	N	282330	1000	172 억	5193997	N	N	51	N	N
149	20240705	131036	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	100500	-1000	5	-0.99	7383615500	73463	81.45	101500	101700	99000	131900	71100	101500	100507.95	30.05	10583	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17370	8.87	1.61	12	0.43	11331.00	62265.00	182400	20230629	-44.90	99000	20240705	1.52	147800	-32.00	20240116	99000	1.52	20240705	177600	-43.41	20230713	99000	1.52	20240705	0.32	N	282330	1000	172 억	5193997	N	N	51	N	N
150	20240705	121037	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	100700	-800	5	-0.79	6221660700	61908	68.63	101500	101700	99000	131900	71100	101500	100498.49	30.05	6392	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17405	8.89	1.62	12	0.36	11331.00	62265.00	182400	20230629	-44.79	99000	20240705	1.72	147800	-31.87	20240116	99000	1.72	20240705	177600	-43.30	20230713	99000	1.72	20240705	0.32	N	282330	1000	172 억	5193997	N	N	51	N	N
151	20240705	111033	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	100600	-900	5	-0.89	4484312800	44724	49.58	101500	101600	99000	131900	71100	101500	100266.36	30.05	1199	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17388	8.88	1.62	12	0.26	11331.00	62265.00	182400	20230629	-44.85	99000	20240705	1.62	147800	-31.94	20240116	99000	1.62	20240705	177600	-43.36	20230713	99000	1.62	20240705	0.32	N	282330	1000	172 억	5193997	N	N	51	N	N
152	20240705	101034	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	100200	-1300	5	-1.28	3055550300	30527	33.84	101500	101600	99000	131900	71100	101500	100093.37	30.05	-2903	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17318	8.84	1.61	12	0.18	11331.00	62265.00	182400	20230629	-45.07	99000	20240705	1.21	147800	-32.21	20240116	99000	1.21	20240705	177600	-43.58	20230713	99000	1.21	20240705	0.32	N	282330	1000	172 억	5193997	N	N	51	N	N
153	20240705	091035	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	100000	-1500	5	-1.48	1025862800	10264	11.38	101500	101600	99000	131900	71100	101500	99947.66	30.05	-3403	106366	103932	102366	99932	98366	103150	99150	173	30400	1000	77140	100	1	17283906	17284	8.83	1.61	12	0.06	11331.00	62265.00	182400	20230629	-45.18	99000	20240705	1.01	147800	-32.34	20240116	99000	1.01	20240705	177600	-43.69	20230713	99000	1.01	20240705	0.32	N	282330	1000	172 억	5193997	N	N	51	N	N
154	20240704	161029	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	101500	-2500	5	-2.40	8039478500	79078	229.73	104800	104800	100800	135200	72800	104000	101665.20	30.14	-928	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17543	8.96	1.63	12	0.46	11331.00	62265.00	183600	20230628	-44.72	100800	20240704	0.69	147800	-31.33	20240116	100800	0.69	20240704	177600	-42.85	20230713	100800	0.69	20240704	0.31	N	282330	1000	172 억	5209928	N	N	51	N	N
155	20240704	151033	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	101100	-2900	5	-2.79	7675163800	75482	219.28	104800	104800	100800	135200	72800	104000	101682.04	30.14	-1940	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17474	8.92	1.62	12	0.44	11331.00	62265.00	183600	20230628	-44.93	100800	20240704	0.30	147800	-31.60	20240116	100800	0.30	20240704	177600	-43.07	20230713	100800	0.30	20240704	0.31	N	282330	1000	172 억	5209928	N	N	85	N	N
156	20240704	141033	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	101100	-2900	5	-2.79	6268465300	61560	178.84	104800	104800	100800	135200	72800	104000	101826.92	30.14	-4733	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17474	8.92	1.62	12	0.36	11331.00	62265.00	183600	20230628	-44.93	100800	20240704	0.30	147800	-31.60	20240116	100800	0.30	20240704	177600	-43.07	20230713	100800	0.30	20240704	0.31	N	282330	1000	172 억	5209928	N	N	85	N	N
157	20240704	131033	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	100900	-3100	5	-2.98	4826602000	47305	137.43	104800	104800	100900	135200	72800	104000	102031.54	30.14	-7687	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17439	8.90	1.62	12	0.27	11331.00	62265.00	183600	20230628	-45.04	100900	20240704	0.00	147800	-31.73	20240116	100900	0.00	20240704	177600	-43.19	20230713	100900	0.00	20240704	0.31	N	282330	1000	172 억	5209928	N	N	85	N	N
158	20240704	121033	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	101200	-2800	5	-2.69	3631941000	35486	103.09	104800	104800	101000	135200	72800	104000	102348.56	30.14	-6029	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17491	8.93	1.63	12	0.21	11331.00	62265.00	183600	20230628	-44.88	101000	20240704	0.20	147800	-31.53	20240116	101000	0.20	20240704	177600	-43.02	20230713	101000	0.20	20240704	0.31	N	282330	1000	172 억	5209928	N	N	85	N	N
159	20240704	111031	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	101700	-2300	5	-2.21	2453968300	23860	69.32	104800	104800	101500	135200	72800	104000	102848.63	30.14	-4004	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17578	8.98	1.63	12	0.14	11331.00	62265.00	183600	20230628	-44.61	101500	20240704	0.20	147800	-31.19	20240116	101500	0.20	20240704	177600	-42.74	20230713	101500	0.20	20240704	0.31	N	282330	1000	172 억	5209928	N	N	85	N	N
160	20240704	101031	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	102800	-1200	5	-1.15	1171941300	11319	32.88	104800	104800	102700	135200	72800	104000	103537.53	30.14	-1449	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17768	9.07	1.65	12	0.07	11331.00	62265.00	183600	20230628	-44.01	101700	20240628	1.08	147800	-30.45	20240116	101700	1.08	20240628	177600	-42.12	20230713	101700	1.08	20240628	0.31	N	282330	1000	172 억	5209928	N	N	85	N	N
161	20240704	091033	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104000	0	3	0.00	179795300	1727	5.02	104800	104800	103500	135200	72800	104000	104108.45	30.14	9	108866	106432	104766	102332	100666	105600	101500	173	31200	1000	79040	100	1	17283906	17975	9.18	1.67	12	0.01	11331.00	62265.00	183600	20230628	-43.36	101700	20240628	2.26	147800	-29.63	20240116	101700	2.26	20240628	177600	-41.44	20230713	101700	2.26	20240628	0.31	N	282330	1000	172 억	5209928	N	N	85	N	N
162	20240703	161027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104000	-2400	5	-2.26	3587626000	34331	46.62	107200	107200	103100	138300	74500	106400	104501.87	30.19	-7292	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	17975	9.18	1.67	12	0.20	11331.00	62265.00	184300	20230627	-43.57	101700	20240628	2.26	147800	-29.63	20240116	101700	2.26	20240628	178400	-41.70	20230703	101700	2.26	20240628	0.32	N	282330	1000	172 억	5217342	N	N	85	N	N
163	20240703	151030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104000	-2400	5	-2.26	3446881700	32978	44.78	107200	107200	103100	138300	74500	106400	104520.64	30.19	-6891	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	17975	9.18	1.67	12	0.19	11331.00	62265.00	184300	20230627	-43.57	101700	20240628	2.26	147800	-29.63	20240116	101700	2.26	20240628	178400	-41.70	20230703	101700	2.26	20240628	0.32	N	282330	1000	172 억	5217342	N	N	64	N	N
164	20240703	141030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104200	-2200	5	-2.07	3037324600	29039	39.43	107200	107200	103100	138300	74500	106400	104594.67	30.19	-5976	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	18010	9.20	1.67	12	0.17	11331.00	62265.00	184300	20230627	-43.46	101700	20240628	2.46	147800	-29.50	20240116	101700	2.46	20240628	178400	-41.59	20230703	101700	2.46	20240628	0.32	N	282330	1000	172 억	5217342	N	N	64	N	N
165	20240703	131029	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104000	-2400	5	-2.26	2613087700	24959	33.89	107200	107200	103100	138300	74500	106400	104695.21	30.19	-4563	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	17975	9.18	1.67	12	0.14	11331.00	62265.00	184300	20230627	-43.57	101700	20240628	2.26	147800	-29.63	20240116	101700	2.26	20240628	178400	-41.70	20230703	101700	2.26	20240628	0.32	N	282330	1000	172 억	5217342	N	N	64	N	N
166	20240703	121028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103900	-2500	5	-2.35	2376936000	22688	30.81	107200	107200	103100	138300	74500	106400	104766.22	30.19	-3867	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	17958	9.17	1.67	12	0.13	11331.00	62265.00	184300	20230627	-43.62	101700	20240628	2.16	147800	-29.70	20240116	101700	2.16	20240628	178400	-41.76	20230703	101700	2.16	20240628	0.32	N	282330	1000	172 억	5217342	N	N	64	N	N
167	20240703	111031	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103500	-2900	5	-2.73	2010427200	19149	26.00	107200	107200	103400	138300	74500	106400	104988.63	30.19	-2684	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	17889	9.13	1.66	12	0.11	11331.00	62265.00	184300	20230627	-43.84	101700	20240628	1.77	147800	-29.97	20240116	101700	1.77	20240628	178400	-41.98	20230703	101700	1.77	20240628	0.32	N	282330	1000	172 억	5217342	N	N	64	N	N
168	20240703	101032	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	104700	-1700	5	-1.60	1457924300	13838	18.79	107200	107200	104500	138300	74500	106400	105356.58	30.19	-812	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	18096	9.24	1.68	12	0.08	11331.00	62265.00	184300	20230627	-43.19	101700	20240628	2.95	147800	-29.16	20240116	101700	2.95	20240628	178400	-41.31	20230703	101700	2.95	20240628	0.32	N	282330	1000	172 억	5217342	N	N	64	N	N
169	20240703	091028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106200	-200	5	-0.19	364486700	3441	4.67	107200	107200	105100	138300	74500	106400	105924.64	30.19	-149	111666	109032	107466	104832	103266	108250	104050	173	31900	1000	80860	100	1	17283906	18356	9.37	1.71	12	0.02	11331.00	62265.00	184300	20230627	-42.38	101700	20240628	4.42	147800	-28.15	20240116	101700	4.42	20240628	178400	-40.47	20230703	101700	4.42	20240628	0.32	N	282330	1000	172 억	5217342	N	N	64	N	N
170	20240702	161025	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106400	-800	5	-0.75	7932053200	73588	104.53	107000	110100	105900	139300	75100	107200	107792.38	30.14	-3651	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18390	9.39	1.71	12	0.43	11331.00	62265.00	184300	20230627	-42.27	101700	20240628	4.62	147800	-28.01	20240116	101700	4.62	20240628	178400	-40.36	20230703	101700	4.62	20240628	0.33	N	282330	1000	172 억	5210095	N	N	64	N	N
171	20240702	151027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106400	-800	5	-0.75	7018926600	65001	92.33	107000	110100	106100	139300	75100	107200	107981.82	30.14	-5494	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18390	9.39	1.71	12	0.38	11331.00	62265.00	184300	20230627	-42.27	101700	20240628	4.62	147800	-28.01	20240116	101700	4.62	20240628	178400	-40.36	20230703	101700	4.62	20240628	0.33	N	282330	1000	172 억	5210095	N	N	57	N	N
172	20240702	141028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	107100	-100	5	-0.09	5779520800	53397	75.85	107000	110100	106500	139300	75100	107200	108236.81	30.14	-4178	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18511	9.45	1.72	12	0.31	11331.00	62265.00	184300	20230627	-41.89	101700	20240628	5.31	147800	-27.54	20240116	101700	5.31	20240628	178400	-39.97	20230703	101700	5.31	20240628	0.33	N	282330	1000	172 억	5210095	N	N	57	N	N
173	20240702	131027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	107300	100	2	0.09	5026775800	46371	65.87	107000	110100	107000	139300	75100	107200	108403.44	30.14	-3655	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18546	9.47	1.72	12	0.27	11331.00	62265.00	184300	20230627	-41.78	101700	20240628	5.51	147800	-27.40	20240116	101700	5.51	20240628	178400	-39.85	20230703	101700	5.51	20240628	0.33	N	282330	1000	172 억	5210095	N	N	57	N	N
174	20240702	121028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	108200	1000	2	0.93	4283307800	39467	56.06	107000	110100	107000	139300	75100	107200	108528.84	30.14	-3128	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18701	9.55	1.74	12	0.23	11331.00	62265.00	184300	20230627	-41.29	101700	20240628	6.39	147800	-26.79	20240116	101700	6.39	20240628	178400	-39.35	20230703	101700	6.39	20240628	0.33	N	282330	1000	172 억	5210095	N	N	57	N	N
175	20240702	111027	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	108800	1600	2	1.49	3659769900	33721	47.90	107000	110100	107000	139300	75100	107200	108530.88	30.14	-1465	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18805	9.60	1.75	12	0.20	11331.00	62265.00	184300	20230627	-40.97	101700	20240628	6.98	147800	-26.39	20240116	101700	6.98	20240628	178400	-39.01	20230703	101700	6.98	20240628	0.33	N	282330	1000	172 억	5210095	N	N	57	N	N
176	20240702	101026	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	108000	800	2	0.75	2601752700	23955	34.03	107000	110100	107000	139300	75100	107200	108610.01	30.14	-1567	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18667	9.53	1.73	12	0.14	11331.00	62265.00	184300	20230627	-41.40	101700	20240628	6.19	147800	-26.93	20240116	101700	6.19	20240628	178400	-39.46	20230703	101700	6.19	20240628	0.33	N	282330	1000	172 억	5210095	N	N	57	N	N
177	20240702	091028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	108700	1500	2	1.40	480457300	4453	6.33	107000	108800	107000	139300	75100	107200	107895.19	30.14	860	112200	109700	105900	103400	99600	110950	104650	173	32100	1000	81470	100	1	17283906	18788	9.59	1.75	12	0.03	11331.00	62265.00	184300	20230627	-41.02	101700	20240628	6.88	147800	-26.45	20240116	101700	6.88	20240628	178400	-39.07	20230703	101700	6.88	20240628	0.33	N	282330	1000	172 억	5210095	N	N	57	N	N
178	20240701	161023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	107200	3900	2	3.78	7446737000	70247	80.93	103000	108400	102100	134200	72400	103300	106011.70	30.05	-1103	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	18528	9.46	1.72	12	0.41	11331.00	62265.00	184300	20230627	-41.83	101700	20240628	5.41	147800	-27.47	20240116	101700	5.41	20240628	178400	-39.91	20230703	101700	5.41	20240628	0.32	N	282330	1000	172 억	5193888	N	N	57	N	N
179	20240701	151026	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	107100	3800	2	3.68	7048421500	66530	76.65	103000	108400	102100	134200	72400	103300	105949.36	30.05	-1756	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	18511	9.45	1.72	12	0.38	11331.00	62265.00	184300	20230627	-41.89	101700	20240628	5.31	147800	-27.54	20240116	101700	5.31	20240628	178400	-39.97	20230703	101700	5.31	20240628	0.32	N	282330	1000	172 억	5193888	N	N	54	N	N
180	20240701	141024	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	107500	4200	2	4.07	6464489000	61091	70.38	103000	108400	102100	134200	72400	103300	105823.44	30.05	-1477	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	18580	9.49	1.73	12	0.35	11331.00	62265.00	184300	20230627	-41.67	101700	20240628	5.70	147800	-27.27	20240116	101700	5.70	20240628	178400	-39.74	20230703	101700	5.70	20240628	0.32	N	282330	1000	172 억	5193888	N	N	54	N	N
181	20240701	131024	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	108200	4900	2	4.74	5435664500	51564	59.41	103000	108300	102100	134200	72400	103300	105421.93	30.05	-352	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	18701	9.55	1.74	12	0.30	11331.00	62265.00	184300	20230627	-41.29	101700	20240628	6.39	147800	-26.79	20240116	101700	6.39	20240628	178400	-39.35	20230703	101700	6.39	20240628	0.32	N	282330	1000	172 억	5193888	N	N	54	N	N
182	20240701	121025	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	106800	3500	2	3.39	4098441300	39114	45.06	103000	107000	102100	134200	72400	103300	104787.54	30.05	-1695	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	18459	9.43	1.72	12	0.23	11331.00	62265.00	184300	20230627	-42.05	101700	20240628	5.01	147800	-27.74	20240116	101700	5.01	20240628	178400	-40.13	20230703	101700	5.01	20240628	0.32	N	282330	1000	172 억	5193888	N	N	54	N	N
183	20240701	111021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103800	500	2	0.48	1505673500	14588	16.81	103000	103900	102100	134200	72400	103300	103212.27	30.05	-2274	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	17941	9.16	1.67	12	0.08	11331.00	62265.00	184300	20230627	-43.68	101700	20240628	2.06	147800	-29.77	20240116	101700	2.06	20240628	178400	-41.82	20230703	101700	2.06	20240628	0.32	N	282330	1000	172 억	5193888	N	N	54	N	N
184	20240701	101020	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103300	0	3	0.00	697557000	6774	7.80	103000	103500	102100	134200	72400	103300	102968.45	30.05	-489	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	17854	9.12	1.66	12	0.04	11331.00	62265.00	184300	20230627	-43.95	101700	20240628	1.57	147800	-30.11	20240116	101700	1.57	20240628	178400	-42.10	20230703	101700	1.57	20240628	0.32	N	282330	1000	172 억	5193888	N	N	54	N	N
185	20240701	091018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	103100	-200	5	-0.19	262763300	2556	2.94	103000	103200	102100	134200	72400	103300	102772.19	30.05	-659	105833	104566	103133	101866	100433	103850	101150	173	30900	1000	78500	100	1	17283906	17820	9.10	1.66	12	0.01	11331.00	62265.00	184300	20230627	-44.06	101700	20240628	1.38	147800	-30.24	20240116	101700	1.38	20240628	178400	-42.21	20230703	101700	1.38	20240628	0.32	N	282330	1000	172 억	5193888	N	N	54	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History