KissMeData/282330/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161053	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118000	2700	2	2.34	5584441100	47679	90.67	116100	118000	115000	149800	80800	115300	117125.49	30.93	0	-4457	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20395	10.41	1.90	12	0.28	11331.00	62265.00	164900	20230828	-28.44	99000	20240705	19.19	147800	-20.16	20240116	99000	19.19	20240705	161400	-26.89	20230830	99000	19.19	20240705	0.21	N	282330	1000	172 억	5346060	N	N	10	N	N
3	20240830	151106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117800	2500	2	2.17	4881756400	41722	79.34	116100	118000	115000	149800	80800	115300	117007.30	30.93	0	-3229	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20360	10.40	1.89	12	0.24	11331.00	62265.00	164900	20230828	-28.56	99000	20240705	18.99	147800	-20.30	20240116	99000	18.99	20240705	161400	-27.01	20230830	99000	18.99	20240705	0.21	N	282330	1000	172 억	5346060	N	N	6	N	N
4	20240830	141104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116800	1500	2	1.30	3367440500	28847	54.86	116100	117500	115000	149800	80800	115300	116735.16	30.93	0	-2793	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20188	10.31	1.88	12	0.17	11331.00	62265.00	164900	20230828	-29.17	99000	20240705	17.98	147800	-20.97	20240116	99000	17.98	20240705	161400	-27.63	20230830	99000	17.98	20240705	0.21	N	282330	1000	172 억	5346060	N	N	6	N	N
5	20240830	131057	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117000	1700	2	1.47	2865567000	24556	46.70	116100	117500	115000	149800	80800	115300	116695.93	30.93	0	-1234	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20222	10.33	1.88	12	0.14	11331.00	62265.00	164900	20230828	-29.05	99000	20240705	18.18	147800	-20.84	20240116	99000	18.18	20240705	161400	-27.51	20230830	99000	18.18	20240705	0.21	N	282330	1000	172 억	5346060	N	N	6	N	N
6	20240830	121102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117100	1800	2	1.56	2609977700	22371	42.54	116100	117500	115000	149800	80800	115300	116668.70	30.93	0	-456	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20239	10.33	1.88	12	0.13	11331.00	62265.00	164900	20230828	-28.99	99000	20240705	18.28	147800	-20.77	20240116	99000	18.28	20240705	161400	-27.45	20230830	99000	18.28	20240705	0.21	N	282330	1000	172 억	5346060	N	N	6	N	N
7	20240830	111113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117200	1900	2	1.65	2319267800	19886	37.82	116100	117500	115000	149800	80800	115300	116629.04	30.93	0	74	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20257	10.34	1.88	12	0.12	11331.00	62265.00	164900	20230828	-28.93	99000	20240705	18.38	147800	-20.70	20240116	99000	18.38	20240705	161400	-27.39	20230830	99000	18.38	20240705	0.21	N	282330	1000	172 억	5346060	N	N	6	N	N
8	20240830	101107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116800	1500	2	1.30	1779685200	15272	29.04	116100	117500	115000	149800	80800	115300	116533.61	30.93	0	450	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20188	10.31	1.88	12	0.09	11331.00	62265.00	164900	20230828	-29.17	99000	20240705	17.98	147800	-20.97	20240116	99000	17.98	20240705	161400	-27.63	20230830	99000	17.98	20240705	0.21	N	282330	1000	172 억	5346060	N	N	6	N	N
9	20240830	091112	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115900	600	2	0.52	323477100	2797	5.32	116100	116200	115000	149800	80800	115300	115653.09	30.93	0	-234	118833	117066	114033	112266	109233	117950	113150	173	34500	1000	87620	100	1	17283906	20032	10.23	1.86	12	0.02	11331.00	62265.00	164900	20230828	-29.71	99000	20240705	17.07	147800	-21.58	20240116	99000	17.07	20240705	161400	-28.19	20230830	99000	17.07	20240705	0.21	N	282330	1000	172 억	5346060	N	N	6	N	N
10	20240829	161110	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115300	3600	2	3.22	6017828200	52551	239.10	112800	115800	111000	145200	78200	111700	114513.92	30.86	0	-722	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19928	10.18	1.85	12	0.30	11331.00	62265.00	164900	20230828	-30.08	99000	20240705	16.46	147800	-21.99	20240116	99000	16.46	20240705	161400	-28.56	20230830	99000	16.46	20240705	0.21	N	282330	1000	172 억	5334602	N	N	6	N	N
11	20240829	151121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115600	3900	2	3.49	5617045900	49079	223.30	112800	115800	111000	145200	78200	111700	114449.07	30.86	0	-508	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19980	10.20	1.86	12	0.28	11331.00	62265.00	164900	20230828	-29.90	99000	20240705	16.77	147800	-21.79	20240116	99000	16.77	20240705	161400	-28.38	20230830	99000	16.77	20240705	0.21	N	282330	1000	172 억	5334602	N	N	111	N	N
12	20240829	141121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115000	3300	2	2.95	4355370000	38148	173.57	112800	115800	111000	145200	78200	111700	114170.34	30.86	0	3382	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19876	10.15	1.85	12	0.22	11331.00	62265.00	164900	20230828	-30.26	99000	20240705	16.16	147800	-22.19	20240116	99000	16.16	20240705	161400	-28.75	20230830	99000	16.16	20240705	0.21	N	282330	1000	172 억	5334602	N	N	111	N	N
13	20240829	131122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114700	3000	2	2.69	3234571100	28434	129.37	112800	115400	111000	145200	78200	111700	113757.16	30.86	0	2999	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19825	10.12	1.84	12	0.16	11331.00	62265.00	164900	20230828	-30.44	99000	20240705	15.86	147800	-22.40	20240116	99000	15.86	20240705	161400	-28.93	20230830	99000	15.86	20240705	0.21	N	282330	1000	172 억	5334602	N	N	111	N	N
14	20240829	121122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115100	3400	2	3.04	2828058900	24890	113.24	112800	115400	111000	145200	78200	111700	113622.29	30.86	0	4054	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19894	10.16	1.85	12	0.14	11331.00	62265.00	164900	20230828	-30.20	99000	20240705	16.26	147800	-22.12	20240116	99000	16.26	20240705	161400	-28.69	20230830	99000	16.26	20240705	0.21	N	282330	1000	172 억	5334602	N	N	111	N	N
15	20240829	111121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114200	2500	2	2.24	1843908200	16323	74.27	112800	114500	111000	145200	78200	111700	112963.81	30.86	0	2193	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19738	10.08	1.83	12	0.09	11331.00	62265.00	164900	20230828	-30.75	99000	20240705	15.35	147800	-22.73	20240116	99000	15.35	20240705	161400	-29.24	20230830	99000	15.35	20240705	0.21	N	282330	1000	172 억	5334602	N	N	111	N	N
16	20240829	101114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113000	1300	2	1.16	1016019000	9045	41.15	112800	113400	111000	145200	78200	111700	112329.35	30.86	0	316	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19531	9.97	1.81	12	0.05	11331.00	62265.00	164900	20230828	-31.47	99000	20240705	14.14	147800	-23.55	20240116	99000	14.14	20240705	161400	-29.99	20230830	99000	14.14	20240705	0.21	N	282330	1000	172 억	5334602	N	N	111	N	N
17	20240829	091120	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112400	700	2	0.63	173421000	1551	7.06	112800	112800	111000	145200	78200	111700	111812.38	30.86	0	521	115100	113400	112200	110500	109300	112800	109900	173	33500	1000	84890	100	1	17283906	19427	9.92	1.81	12	0.01	11331.00	62265.00	164900	20230828	-31.84	99000	20240705	13.54	147800	-23.95	20240116	99000	13.54	20240705	161400	-30.36	20230830	99000	13.54	20240705	0.21	N	282330	1000	172 억	5334602	N	N	111	N	N
18	20240828	161043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111700	-1900	5	-1.67	2455476800	21885	68.98	113000	113900	111000	147600	79600	113600	112199.51	30.87	0	-6421	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19306	9.86	1.79	12	0.13	11331.00	62265.00	164900	20230828	-32.26	99000	20240705	12.83	147800	-24.42	20240116	99000	12.83	20240705	164900	-32.26	20230828	99000	12.83	20240705	0.22	N	282330	1000	172 억	5335173	N	N	111	N	N
19	20240828	151051	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111300	-2300	5	-2.02	2207469200	19662	61.97	113000	113900	111300	147600	79600	113600	112270.84	30.87	0	-5662	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19237	9.82	1.79	12	0.11	11331.00	62265.00	164900	20230828	-32.50	99000	20240705	12.42	147800	-24.70	20240116	99000	12.42	20240705	164900	-32.50	20230828	99000	12.42	20240705	0.22	N	282330	1000	172 억	5335173	N	N	342	N	N
20	20240828	141053	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-1800	5	-1.58	1876823700	16696	52.63	113000	113900	111600	147600	79600	113600	112411.58	30.87	0	-4363	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19323	9.87	1.80	12	0.10	11331.00	62265.00	164900	20230828	-32.20	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	164900	-32.20	20230828	99000	12.93	20240705	0.22	N	282330	1000	172 억	5335173	N	N	342	N	N
21	20240828	131049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112400	-1200	5	-1.06	1530648100	13604	42.88	113000	113900	112000	147600	79600	113600	112514.56	30.87	0	-3197	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19427	9.92	1.81	12	0.08	11331.00	62265.00	164900	20230828	-31.84	99000	20240705	13.54	147800	-23.95	20240116	99000	13.54	20240705	164900	-31.84	20230828	99000	13.54	20240705	0.22	N	282330	1000	172 억	5335173	N	N	342	N	N
22	20240828	121047	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112400	-1200	5	-1.06	1298590900	11538	36.37	113000	113900	112000	147600	79600	113600	112549.05	30.87	0	-2492	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19427	9.92	1.81	12	0.07	11331.00	62265.00	164900	20230828	-31.84	99000	20240705	13.54	147800	-23.95	20240116	99000	13.54	20240705	164900	-31.84	20230828	99000	13.54	20240705	0.22	N	282330	1000	172 억	5335173	N	N	342	N	N
23	20240828	111048	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	-1100	5	-0.97	998153800	8862	27.93	113000	113900	112000	147600	79600	113600	112633.02	30.87	0	-1682	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19444	9.93	1.81	12	0.05	11331.00	62265.00	164900	20230828	-31.78	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	164900	-31.78	20230828	99000	13.64	20240705	0.22	N	282330	1000	172 억	5335173	N	N	342	N	N
24	20240828	101115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112600	-1000	5	-0.88	395231800	3500	11.03	113000	113900	112400	147600	79600	113600	112923.37	30.87	0	-882	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19462	9.94	1.81	12	0.02	11331.00	62265.00	164900	20230828	-31.72	99000	20240705	13.74	147800	-23.82	20240116	99000	13.74	20240705	164900	-31.72	20230828	99000	13.74	20240705	0.22	N	282330	1000	172 억	5335173	N	N	342	N	N
25	20240828	091106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113300	-300	5	-0.26	99693300	879	2.77	113000	113900	112900	147600	79600	113600	113416.72	30.87	0	308	115000	114300	113300	112600	111600	113800	112100	173	34000	1000	86330	100	1	17283906	19583	10.00	1.82	12	0.01	11331.00	62265.00	164900	20230828	-31.29	99000	20240705	14.44	147800	-23.34	20240116	99000	14.44	20240705	164900	-31.29	20230828	99000	14.44	20240705	0.22	N	282330	1000	172 억	5335173	N	N	342	N	N
26	20240827	161042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113600	900	2	0.80	3599883800	31725	183.62	113700	114000	112300	146500	78900	112700	113471.45	30.88	0	-1199	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19635	10.03	1.82	12	0.18	11331.00	62265.00	164900	20230828	-31.11	99000	20240705	14.75	147800	-23.14	20240116	99000	14.75	20240705	164900	-31.11	20230828	99000	14.75	20240705	0.23	N	282330	1000	172 억	5337182	N	N	342	N	N
27	20240827	151049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113400	700	2	0.62	3275595100	28868	167.08	113700	114000	112300	146500	78900	112700	113468.08	30.88	0	-978	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19600	10.01	1.82	12	0.17	11331.00	62265.00	164900	20230828	-31.23	99000	20240705	14.55	147800	-23.27	20240116	99000	14.55	20240705	164900	-31.23	20230828	99000	14.55	20240705	0.23	N	282330	1000	172 억	5337182	N	N	23	N	N
28	20240827	141053	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113900	1200	2	1.06	2620841500	23099	133.69	113700	114000	112300	146500	78900	112700	113461.32	30.88	0	695	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19686	10.05	1.83	12	0.13	11331.00	62265.00	164900	20230828	-30.93	99000	20240705	15.05	147800	-22.94	20240116	99000	15.05	20240705	164900	-30.93	20230828	99000	15.05	20240705	0.23	N	282330	1000	172 억	5337182	N	N	23	N	N
29	20240827	131056	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	500	2	0.44	2116053600	18645	107.91	113700	114000	112300	146500	78900	112700	113491.83	30.88	0	1777	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19565	9.99	1.82	12	0.11	11331.00	62265.00	164900	20230828	-31.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	164900	-31.35	20230828	99000	14.34	20240705	0.23	N	282330	1000	172 억	5337182	N	N	23	N	N
30	20240827	121058	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113700	1000	2	0.89	1825506000	16079	93.06	113700	114000	112300	146500	78900	112700	113533.66	30.88	0	1796	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19652	10.03	1.83	12	0.09	11331.00	62265.00	164900	20230828	-31.05	99000	20240705	14.85	147800	-23.07	20240116	99000	14.85	20240705	164900	-31.05	20230828	99000	14.85	20240705	0.23	N	282330	1000	172 억	5337182	N	N	23	N	N
31	20240827	111053	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113800	1100	2	0.98	1457247200	12843	74.33	113700	114000	112300	146500	78900	112700	113466.38	30.88	0	2390	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19669	10.04	1.83	12	0.07	11331.00	62265.00	164900	20230828	-30.99	99000	20240705	14.95	147800	-23.00	20240116	99000	14.95	20240705	164900	-30.99	20230828	99000	14.95	20240705	0.23	N	282330	1000	172 억	5337182	N	N	23	N	N
32	20240827	101049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113500	800	2	0.71	784220900	6924	40.07	113700	113800	112300	146500	78900	112700	113261.41	30.88	0	1876	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19617	10.02	1.82	12	0.04	11331.00	62265.00	164900	20230828	-31.17	99000	20240705	14.65	147800	-23.21	20240116	99000	14.65	20240705	164900	-31.17	20230828	99000	14.65	20240705	0.23	N	282330	1000	172 억	5337182	N	N	23	N	N
33	20240827	091051	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	500	2	0.44	134435800	1184	6.85	113700	113800	113000	146500	78900	112700	113545.18	30.88	0	201	114766	113732	112566	111532	110366	113800	111600	173	33800	1000	85650	100	1	17283906	19565	9.99	1.82	12	0.01	11331.00	62265.00	164900	20230828	-31.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	164900	-31.35	20230828	99000	14.34	20240705	0.23	N	282330	1000	172 억	5337182	N	N	23	N	N
34	20240826	161035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	0	3	0.00	1947989300	17278	52.37	112700	113600	111400	146500	78900	112700	112743.99	30.86	0	1216	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19479	9.95	1.81	12	0.10	11331.00	62265.00	164900	20230828	-31.66	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	164900	-31.66	20230828	99000	13.84	20240705	0.23	N	282330	1000	172 억	5333645	N	N	23	N	N
35	20240826	151045	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	500	2	0.44	1806402900	16023	48.56	112700	113600	111400	146500	78900	112700	112738.12	30.86	0	1649	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19565	9.99	1.82	12	0.09	11331.00	62265.00	164900	20230828	-31.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	164900	-31.35	20230828	99000	14.34	20240705	0.23	N	282330	1000	172 억	5333645	N	N	321	N	N
36	20240826	141049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	500	2	0.44	1323987400	11761	35.65	112700	113500	111400	146500	78900	112700	112574.39	30.86	0	1125	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19565	9.99	1.82	12	0.07	11331.00	62265.00	164900	20230828	-31.35	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	164900	-31.35	20230828	99000	14.34	20240705	0.23	N	282330	1000	172 억	5333645	N	N	321	N	N
37	20240826	131047	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113000	300	2	0.27	1095836700	9745	29.54	112700	113100	111400	146500	78900	112700	112451.17	30.86	0	771	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19531	9.97	1.81	12	0.06	11331.00	62265.00	164900	20230828	-31.47	99000	20240705	14.14	147800	-23.55	20240116	99000	14.14	20240705	164900	-31.47	20230828	99000	14.14	20240705	0.23	N	282330	1000	172 억	5333645	N	N	321	N	N
38	20240826	121043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	-200	5	-0.18	827536500	7361	22.31	112700	113100	111400	146500	78900	112700	112421.75	30.86	0	249	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19444	9.93	1.81	12	0.04	11331.00	62265.00	164900	20230828	-31.78	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	164900	-31.78	20230828	99000	13.64	20240705	0.23	N	282330	1000	172 억	5333645	N	N	321	N	N
39	20240826	111046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112400	-300	5	-0.27	573174700	5096	15.45	112700	113100	111400	146500	78900	112700	112475.41	30.86	0	-35	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19427	9.92	1.81	12	0.03	11331.00	62265.00	164900	20230828	-31.84	99000	20240705	13.54	147800	-23.95	20240116	99000	13.54	20240705	164900	-31.84	20230828	99000	13.54	20240705	0.23	N	282330	1000	172 억	5333645	N	N	321	N	N
40	20240826	101048	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112600	-100	5	-0.09	413964100	3681	11.16	112700	113100	111400	146500	78900	112700	112459.68	30.86	0	206	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19462	9.94	1.81	12	0.02	11331.00	62265.00	164900	20230828	-31.72	99000	20240705	13.74	147800	-23.82	20240116	99000	13.74	20240705	164900	-31.72	20230828	99000	13.74	20240705	0.23	N	282330	1000	172 억	5333645	N	N	321	N	N
41	20240826	091042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-900	5	-0.80	112933800	1006	3.05	112700	113000	111400	146500	78900	112700	112260.24	30.86	0	46	116500	114600	112300	110400	108100	115550	111350	173	33800	1000	85650	100	1	17283906	19323	9.87	1.80	12	0.01	11331.00	62265.00	164900	20230828	-32.20	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	164900	-32.20	20230828	99000	12.93	20240705	0.23	N	282330	1000	172 억	5333645	N	N	321	N	N
42	20240823	161035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	1900	2	1.71	3722358200	32988	192.01	111400	114200	110000	144000	77600	110800	112839.93	30.82	0	7449	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19479	9.95	1.81	12	0.19	11331.00	62265.00	165000	20230817	-31.70	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	164900	-31.66	20230828	99000	13.84	20240705	0.25	N	282330	1000	172 억	5326919	N	N	321	N	N
43	20240823	151045	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113100	2300	2	2.08	3469496300	30746	178.96	111400	114200	110000	144000	77600	110800	112843.83	30.82	0	6883	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19548	9.98	1.82	12	0.18	11331.00	62265.00	165000	20230817	-31.45	99000	20240705	14.24	147800	-23.48	20240116	99000	14.24	20240705	164900	-31.41	20230828	99000	14.24	20240705	0.25	N	282330	1000	172 억	5326919	N	N	28	N	N
44	20240823	141045	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	2100	2	1.90	2967537200	26302	153.10	111400	114200	110000	144000	77600	110800	112825.53	30.82	0	6196	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19514	9.96	1.81	12	0.15	11331.00	62265.00	165000	20230817	-31.58	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	164900	-31.53	20230828	99000	14.04	20240705	0.25	N	282330	1000	172 억	5326919	N	N	28	N	N
45	20240823	131043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	2400	2	2.17	2697864000	23915	139.20	111400	114200	110000	144000	77600	110800	112810.54	30.82	0	6064	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19565	9.99	1.82	12	0.14	11331.00	62265.00	165000	20230817	-31.39	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	164900	-31.35	20230828	99000	14.34	20240705	0.25	N	282330	1000	172 억	5326919	N	N	28	N	N
46	20240823	121042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	2400	2	2.17	2451664700	21740	126.54	111400	114200	110000	144000	77600	110800	112772.07	30.82	0	5852	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19565	9.99	1.82	12	0.13	11331.00	62265.00	165000	20230817	-31.39	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	164900	-31.35	20230828	99000	14.34	20240705	0.25	N	282330	1000	172 억	5326919	N	N	28	N	N
47	20240823	111039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113800	3000	2	2.71	2194785900	19475	113.36	111400	114200	110000	144000	77600	110800	112697.61	30.82	0	5985	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19669	10.04	1.83	12	0.11	11331.00	62265.00	165000	20230817	-31.03	99000	20240705	14.95	147800	-23.00	20240116	99000	14.95	20240705	164900	-30.99	20230828	99000	14.95	20240705	0.25	N	282330	1000	172 억	5326919	N	N	28	N	N
48	20240823	101044	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	1700	2	1.53	930935600	8320	48.43	111400	112800	110000	144000	77600	110800	111891.30	30.82	0	2432	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19444	9.93	1.81	12	0.05	11331.00	62265.00	165000	20230817	-31.82	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	164900	-31.78	20230828	99000	13.64	20240705	0.25	N	282330	1000	172 억	5326919	N	N	28	N	N
49	20240823	091044	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110800	0	3	0.00	130933700	1183	6.89	111400	111400	110000	144000	77600	110800	110679.37	30.82	0	252	112133	111466	110333	109666	108533	111800	110000	173	33200	1000	84200	100	1	17283906	19151	9.78	1.78	12	0.01	11331.00	62265.00	165000	20230817	-32.85	99000	20240705	11.92	147800	-25.03	20240116	99000	11.92	20240705	164900	-32.81	20230828	99000	11.92	20240705	0.25	N	282330	1000	172 억	5326919	N	N	28	N	N
50	20240822	161036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110800	1300	2	1.19	1895743700	17170	63.19	110400	111000	109200	142300	76700	109500	110409.78	30.82	0	5991	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	19151	9.78	1.78	12	0.10	11331.00	62265.00	169300	20230816	-34.55	99000	20240705	11.92	147800	-25.03	20240116	99000	11.92	20240705	164900	-32.81	20230828	99000	11.92	20240705	0.24	N	282330	1000	172 억	5326730	N	N	28	N	N
51	20240822	151046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	1100	2	1.00	1722242800	15604	57.43	110400	111000	109200	142300	76700	109500	110371.88	30.82	0	6023	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	19116	9.76	1.78	12	0.09	11331.00	62265.00	169300	20230816	-34.67	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	164900	-32.93	20230828	99000	11.72	20240705	0.24	N	282330	1000	172 억	5326730	N	N	25	N	N
52	20240822	141046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110400	900	2	0.82	1467440100	13296	48.93	110400	111000	109200	142300	76700	109500	110367.04	30.82	0	4983	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	19081	9.74	1.77	12	0.08	11331.00	62265.00	169300	20230816	-34.79	99000	20240705	11.52	147800	-25.30	20240116	99000	11.52	20240705	164900	-33.05	20230828	99000	11.52	20240705	0.24	N	282330	1000	172 억	5326730	N	N	25	N	N
53	20240822	131045	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110700	1200	2	1.10	1263425100	11452	42.15	110400	111000	109200	142300	76700	109500	110323.53	30.82	0	4489	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	19133	9.77	1.78	12	0.07	11331.00	62265.00	169300	20230816	-34.61	99000	20240705	11.82	147800	-25.10	20240116	99000	11.82	20240705	164900	-32.87	20230828	99000	11.82	20240705	0.24	N	282330	1000	172 억	5326730	N	N	25	N	N
54	20240822	121049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110600	1100	2	1.00	1172704500	10630	39.12	110400	111000	109200	142300	76700	109500	110320.27	30.82	0	4058	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	19116	9.76	1.78	12	0.06	11331.00	62265.00	169300	20230816	-34.67	99000	20240705	11.72	147800	-25.17	20240116	99000	11.72	20240705	164900	-32.93	20230828	99000	11.72	20240705	0.24	N	282330	1000	172 억	5326730	N	N	25	N	N
55	20240822	111040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109800	300	2	0.27	893170100	8092	29.78	110400	111000	109200	142300	76700	109500	110376.93	30.82	0	3334	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	18978	9.69	1.76	12	0.05	11331.00	62265.00	169300	20230816	-35.14	99000	20240705	10.91	147800	-25.71	20240116	99000	10.91	20240705	164900	-33.41	20230828	99000	10.91	20240705	0.24	N	282330	1000	172 억	5326730	N	N	25	N	N
56	20240822	101040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110900	1400	2	1.28	776026300	7028	25.86	110400	111000	109200	142300	76700	109500	110419.22	30.82	0	3073	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	19168	9.79	1.78	12	0.04	11331.00	62265.00	169300	20230816	-34.49	99000	20240705	12.02	147800	-24.97	20240116	99000	12.02	20240705	164900	-32.75	20230828	99000	12.02	20240705	0.24	N	282330	1000	172 억	5326730	N	N	25	N	N
57	20240822	091040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109900	400	2	0.37	142370200	1295	4.77	110400	110400	109200	142300	76700	109500	109938.38	30.82	0	190	111766	110632	109166	108032	106566	111200	108600	173	32800	1000	83220	100	1	17283906	18995	9.70	1.77	12	0.01	11331.00	62265.00	169300	20230816	-35.09	99000	20240705	11.01	147800	-25.64	20240116	99000	11.01	20240705	164900	-33.35	20230828	99000	11.01	20240705	0.24	N	282330	1000	172 억	5326730	N	N	25	N	N
58	20240821	161033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109500	1400	2	1.30	2958190100	27140	112.83	108800	110300	107700	140500	75700	108100	108997.31	30.80	0	9503	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18926	9.66	1.76	12	0.16	11331.00	62265.00	170000	20230814	-35.59	99000	20240705	10.61	147800	-25.91	20240116	99000	10.61	20240705	164900	-33.60	20230828	99000	10.61	20240705	0.23	N	282330	1000	172 억	5323015	N	N	25	N	N
59	20240821	151047	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109000	900	2	0.83	2750508700	25243	104.94	108800	110300	107700	140500	75700	108100	108961.24	30.80	0	8861	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18839	9.62	1.75	12	0.15	11331.00	62265.00	170000	20230814	-35.88	99000	20240705	10.10	147800	-26.25	20240116	99000	10.10	20240705	164900	-33.90	20230828	99000	10.10	20240705	0.23	N	282330	1000	172 억	5323015	N	N	53	N	N
60	20240821	141044	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109300	1200	2	1.11	2579100800	23673	98.42	108800	110300	107700	140500	75700	108100	108946.94	30.80	0	8768	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18891	9.65	1.76	12	0.14	11331.00	62265.00	170000	20230814	-35.71	99000	20240705	10.40	147800	-26.05	20240116	99000	10.40	20240705	164900	-33.72	20230828	99000	10.40	20240705	0.23	N	282330	1000	172 억	5323015	N	N	53	N	N
61	20240821	131051	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109000	900	2	0.83	2340892600	21486	89.32	108800	110300	107700	140500	75700	108100	108949.67	30.80	0	8422	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18839	9.62	1.75	12	0.12	11331.00	62265.00	170000	20230814	-35.88	99000	20240705	10.10	147800	-26.25	20240116	99000	10.10	20240705	164900	-33.90	20230828	99000	10.10	20240705	0.23	N	282330	1000	172 억	5323015	N	N	53	N	N
62	20240821	121050	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108900	800	2	0.74	1938180600	17806	74.03	108800	110300	107700	140500	75700	108100	108849.86	30.80	0	7292	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18822	9.61	1.75	12	0.10	11331.00	62265.00	170000	20230814	-35.94	99000	20240705	10.00	147800	-26.32	20240116	99000	10.00	20240705	164900	-33.96	20230828	99000	10.00	20240705	0.23	N	282330	1000	172 억	5323015	N	N	53	N	N
63	20240821	111044	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108700	600	2	0.56	1054833400	9666	40.18	108800	110300	107700	140500	75700	108100	109128.22	30.80	0	3351	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18788	9.59	1.75	12	0.06	11331.00	62265.00	170000	20230814	-36.06	99000	20240705	9.80	147800	-26.45	20240116	99000	9.80	20240705	164900	-34.08	20230828	99000	9.80	20240705	0.23	N	282330	1000	172 억	5323015	N	N	53	N	N
64	20240821	101050	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108800	700	2	0.65	398790800	3676	15.28	108800	109100	107700	140500	75700	108100	108484.98	30.80	0	874	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18805	9.60	1.75	12	0.02	11331.00	62265.00	170000	20230814	-36.00	99000	20240705	9.90	147800	-26.39	20240116	99000	9.90	20240705	164900	-34.02	20230828	99000	9.90	20240705	0.23	N	282330	1000	172 억	5323015	N	N	53	N	N
65	20240821	091041	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108500	400	2	0.37	49150800	453	1.88	108800	109100	107700	140500	75700	108100	108500.66	30.80	0	-2	112433	110266	108933	106766	105433	109600	106100	173	32400	1000	82150	100	1	17283906	18753	9.58	1.74	12	0.00	11331.00	62265.00	170000	20230814	-36.18	99000	20240705	9.60	147800	-26.59	20240116	99000	9.60	20240705	164900	-34.20	20230828	99000	9.60	20240705	0.23	N	282330	1000	172 억	5323015	N	N	53	N	N
66	20240820	161028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108100	-2600	5	-2.35	2606887600	23977	66.07	111100	111100	107600	143900	77500	110700	108725.42	30.84	0	-4925	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	18684	9.54	1.74	12	0.14	11331.00	62265.00	170000	20230814	-36.41	99000	20240705	9.19	147800	-26.86	20240116	99000	9.19	20240705	164900	-34.45	20230828	99000	9.19	20240705	0.22	N	282330	1000	172 억	5331166	N	N	53	N	N
67	20240820	151040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108100	-2600	5	-2.35	2415413600	22206	61.19	111100	111100	107600	143900	77500	110700	108773.02	30.84	0	-4840	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	18684	9.54	1.74	12	0.13	11331.00	62265.00	170000	20230814	-36.41	99000	20240705	9.19	147800	-26.86	20240116	99000	9.19	20240705	164900	-34.45	20230828	99000	9.19	20240705	0.22	N	282330	1000	172 억	5331166	N	N	229	N	N
68	20240820	141037	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108100	-2600	5	-2.35	2074675400	19054	52.50	111100	111100	107600	143900	77500	110700	108883.98	30.84	0	-3866	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	18684	9.54	1.74	12	0.11	11331.00	62265.00	170000	20230814	-36.41	99000	20240705	9.19	147800	-26.86	20240116	99000	9.19	20240705	164900	-34.45	20230828	99000	9.19	20240705	0.22	N	282330	1000	172 억	5331166	N	N	229	N	N
69	20240820	131040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108400	-2300	5	-2.08	1533396300	14046	38.70	111100	111100	107900	143900	77500	110700	109169.61	30.84	0	-1245	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	18736	9.57	1.74	12	0.08	11331.00	62265.00	170000	20230814	-36.24	99000	20240705	9.49	147800	-26.66	20240116	99000	9.49	20240705	164900	-34.26	20230828	99000	9.49	20240705	0.22	N	282330	1000	172 억	5331166	N	N	229	N	N
70	20240820	121033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109100	-1600	5	-1.45	1252804200	11463	31.59	111100	111100	107900	143900	77500	110700	109291.13	30.84	0	-1116	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	18857	9.63	1.75	12	0.07	11331.00	62265.00	170000	20230814	-35.82	99000	20240705	10.20	147800	-26.18	20240116	99000	10.20	20240705	164900	-33.84	20230828	99000	10.20	20240705	0.22	N	282330	1000	172 억	5331166	N	N	229	N	N
71	20240820	111032	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108600	-2100	5	-1.90	1063878300	9727	26.80	111100	111100	107900	143900	77500	110700	109373.73	30.84	0	-1046	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	18770	9.58	1.74	12	0.06	11331.00	62265.00	170000	20230814	-36.12	99000	20240705	9.70	147800	-26.52	20240116	99000	9.70	20240705	164900	-34.14	20230828	99000	9.70	20240705	0.22	N	282330	1000	172 억	5331166	N	N	229	N	N
72	20240820	101028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108600	-2100	5	-1.90	700664900	6379	17.58	111100	111100	107900	143900	77500	110700	109839.30	30.84	0	-480	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	18770	9.58	1.74	12	0.04	11331.00	62265.00	170000	20230814	-36.12	99000	20240705	9.70	147800	-26.52	20240116	99000	9.70	20240705	164900	-34.14	20230828	99000	9.70	20240705	0.22	N	282330	1000	172 억	5331166	N	N	229	N	N
73	20240820	091032	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110300	-400	5	-0.36	103534800	939	2.59	111100	111100	109700	143900	77500	110700	110260.70	30.84	0	-105	112566	111632	110366	109432	108166	111000	108800	173	33200	1000	84130	100	1	17283906	19064	9.73	1.77	12	0.01	11331.00	62265.00	170000	20230814	-35.12	99000	20240705	11.41	147800	-25.37	20240116	99000	11.41	20240705	164900	-33.11	20230828	99000	11.41	20240705	0.22	N	282330	1000	172 억	5331166	N	N	229	N	N
74	20240819	161020	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110700	-300	5	-0.27	3993465900	36245	81.43	111300	111300	109100	144300	77700	111000	110179.75	30.87	0	-3362	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	19133	9.77	1.78	12	0.21	11331.00	62265.00	171700	20230810	-35.53	99000	20240705	11.82	147800	-25.10	20240116	99000	11.82	20240705	164900	-32.87	20230828	99000	11.82	20240705	0.23	N	282330	1000	172 억	5334933	N	N	229	N	N
75	20240819	151030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110400	-600	5	-0.54	3443890000	31277	70.26	111300	111300	109100	144300	77700	111000	110109.35	30.87	0	-3555	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	19081	9.74	1.77	12	0.18	11331.00	62265.00	171700	20230810	-35.70	99000	20240705	11.52	147800	-25.30	20240116	99000	11.52	20240705	164900	-33.05	20230828	99000	11.52	20240705	0.23	N	282330	1000	172 억	5334933	N	N	182	N	N
76	20240819	141030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110200	-800	5	-0.72	2862866000	26010	58.43	111300	111300	109100	144300	77700	111000	110067.90	30.87	0	-3873	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	19047	9.73	1.77	12	0.15	11331.00	62265.00	171700	20230810	-35.82	99000	20240705	11.31	147800	-25.44	20240116	99000	11.31	20240705	164900	-33.17	20230828	99000	11.31	20240705	0.23	N	282330	1000	172 억	5334933	N	N	182	N	N
77	20240819	131026	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109800	-1200	5	-1.08	2213032800	20113	45.18	111300	111300	109100	144300	77700	111000	110029.97	30.87	0	-4324	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	18978	9.69	1.76	12	0.12	11331.00	62265.00	171700	20230810	-36.05	99000	20240705	10.91	147800	-25.71	20240116	99000	10.91	20240705	164900	-33.41	20230828	99000	10.91	20240705	0.23	N	282330	1000	172 억	5334933	N	N	182	N	N
78	20240819	121025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110200	-800	5	-0.72	1915928600	17410	39.11	111300	111300	109100	144300	77700	111000	110047.59	30.87	0	-4021	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	19047	9.73	1.77	12	0.10	11331.00	62265.00	171700	20230810	-35.82	99000	20240705	11.31	147800	-25.44	20240116	99000	11.31	20240705	164900	-33.17	20230828	99000	11.31	20240705	0.23	N	282330	1000	172 억	5334933	N	N	182	N	N
79	20240819	111027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109600	-1400	5	-1.26	1241346000	11258	25.29	111300	111300	109500	144300	77700	111000	110263.46	30.87	0	-2795	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	18943	9.67	1.76	12	0.07	11331.00	62265.00	171700	20230810	-36.17	99000	20240705	10.71	147800	-25.85	20240116	99000	10.71	20240705	164900	-33.54	20230828	99000	10.71	20240705	0.23	N	282330	1000	172 억	5334933	N	N	182	N	N
80	20240819	101026	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110100	-900	5	-0.81	870249900	7884	17.71	111300	111300	109700	144300	77700	111000	110381.77	30.87	0	-1739	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	19030	9.72	1.77	12	0.05	11331.00	62265.00	171700	20230810	-35.88	99000	20240705	11.21	147800	-25.51	20240116	99000	11.21	20240705	164900	-33.23	20230828	99000	11.21	20240705	0.23	N	282330	1000	172 억	5334933	N	N	182	N	N
81	20240819	091025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110700	-300	5	-0.27	214898100	1944	4.37	111300	111300	110000	144300	77700	111000	110544.29	30.87	0	-525	116733	113866	112333	109466	107933	113100	108700	173	33300	1000	84360	100	1	17283906	19133	9.77	1.78	12	0.01	11331.00	62265.00	171700	20230810	-35.53	99000	20240705	11.82	147800	-25.10	20240116	99000	11.82	20240705	164900	-32.87	20230828	99000	11.82	20240705	0.23	N	282330	1000	172 억	5334933	N	N	182	N	N
82	20240816	161018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111000	-3000	5	-2.63	4998222600	44421	103.09	115000	115200	110800	148200	79800	114000	112520.29	30.85	0	-6342	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19185	9.80	1.78	12	0.26	11331.00	62265.00	172100	20230809	-35.50	99000	20240705	12.12	147800	-24.90	20240116	99000	12.12	20240705	169300	-34.44	20230816	99000	12.12	20240705	0.23	N	282330	1000	172 억	5331936	N	N	182	N	N
83	20240816	151022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111200	-2800	5	-2.46	4596390800	40803	94.69	115000	115200	110800	148200	79800	114000	112648.35	30.85	0	-5830	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19220	9.81	1.79	12	0.24	11331.00	62265.00	172100	20230809	-35.39	99000	20240705	12.32	147800	-24.76	20240116	99000	12.32	20240705	169300	-34.32	20230816	99000	12.32	20240705	0.23	N	282330	1000	172 억	5331936	N	N	89	N	N
84	20240816	141025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111200	-2800	5	-2.46	3699441000	32763	76.03	115000	115200	110800	148200	79800	114000	112915.21	30.85	0	-4100	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19220	9.81	1.79	12	0.19	11331.00	62265.00	172100	20230809	-35.39	99000	20240705	12.32	147800	-24.76	20240116	99000	12.32	20240705	169300	-34.32	20230816	99000	12.32	20240705	0.23	N	282330	1000	172 억	5331936	N	N	89	N	N
85	20240816	131028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113100	-900	5	-0.79	2469325700	21799	50.59	115000	115200	112100	148200	79800	114000	113277.02	30.85	0	148	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19548	9.98	1.82	12	0.13	11331.00	62265.00	172100	20230809	-34.28	99000	20240705	14.24	147800	-23.48	20240116	99000	14.24	20240705	169300	-33.20	20230816	99000	14.24	20240705	0.23	N	282330	1000	172 억	5331936	N	N	89	N	N
86	20240816	121021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	-1200	5	-1.05	2005806100	17700	41.08	115000	115200	112100	148200	79800	114000	113322.38	30.85	0	77	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19496	9.95	1.81	12	0.10	11331.00	62265.00	172100	20230809	-34.46	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	169300	-33.37	20230816	99000	13.94	20240705	0.23	N	282330	1000	172 억	5331936	N	N	89	N	N
87	20240816	111025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113200	-800	5	-0.70	1525522300	13457	31.23	115000	115200	112100	148200	79800	114000	113362.73	30.85	0	-409	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19565	9.99	1.82	12	0.08	11331.00	62265.00	172100	20230809	-34.22	99000	20240705	14.34	147800	-23.41	20240116	99000	14.34	20240705	169300	-33.14	20230816	99000	14.34	20240705	0.23	N	282330	1000	172 억	5331936	N	N	89	N	N
88	20240816	101022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113000	-1000	5	-0.88	1049639500	9251	21.47	115000	115200	112100	148200	79800	114000	113462.27	30.85	0	-184	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19531	9.97	1.81	12	0.05	11331.00	62265.00	172100	20230809	-34.34	99000	20240705	14.14	147800	-23.55	20240116	99000	14.14	20240705	169300	-33.25	20230816	99000	14.14	20240705	0.23	N	282330	1000	172 억	5331936	N	N	89	N	N
89	20240816	091024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114500	500	2	0.44	250867700	2184	5.07	115000	115200	114300	148200	79800	114000	114866.16	30.85	0	794	117533	115766	112933	111166	108333	116650	112050	173	34200	1000	86640	100	1	17283906	19790	10.11	1.84	12	0.01	11331.00	62265.00	172100	20230809	-33.47	99000	20240705	15.66	147800	-22.53	20240116	99000	15.66	20240705	169300	-32.37	20230816	99000	15.66	20240705	0.23	N	282330	1000	172 억	5331936	N	N	89	N	N
90	20240814	161023	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114000	2600	2	2.33	4860589600	43084	262.52	111300	114700	110100	144800	78000	111400	112816.20	30.77	0	1995	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19704	10.06	1.83	12	0.25	11331.00	62265.00	173400	20230808	-34.26	99000	20240705	15.15	147800	-22.87	20240116	99000	15.15	20240705	170000	-32.94	20230814	99000	15.15	20240705	0.24	N	282330	1000	172 억	5317764	N	N	89	N	N
91	20240814	151024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114000	2600	2	2.33	4024903700	35770	217.95	111300	114200	110100	144800	78000	111400	112521.77	30.77	0	521	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19704	10.06	1.83	12	0.21	11331.00	62265.00	173400	20230808	-34.26	99000	20240705	15.15	147800	-22.87	20240116	99000	15.15	20240705	170000	-32.94	20230814	99000	15.15	20240705	0.24	N	282330	1000	172 억	5317764	N	N	0	N	N
92	20240814	141029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113900	2500	2	2.24	3349573500	29834	181.78	111300	114200	110100	144800	78000	111400	112273.70	30.77	0	125	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19686	10.05	1.83	12	0.17	11331.00	62265.00	173400	20230808	-34.31	99000	20240705	15.05	147800	-22.94	20240116	99000	15.05	20240705	170000	-33.00	20230814	99000	15.05	20240705	0.24	N	282330	1000	172 억	5317764	N	N	0	N	N
93	20240814	131027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112600	1200	2	1.08	2055547400	18420	112.23	111300	112900	110100	144800	78000	111400	111593.24	30.77	0	-1570	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19462	9.94	1.81	12	0.11	11331.00	62265.00	173400	20230808	-35.06	99000	20240705	13.74	147800	-23.82	20240116	99000	13.74	20240705	170000	-33.76	20230814	99000	13.74	20240705	0.24	N	282330	1000	172 억	5317764	N	N	0	N	N
94	20240814	121021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	700	2	0.63	1477194300	13282	80.93	111300	112700	110100	144800	78000	111400	111217.76	30.77	0	-1623	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19375	9.89	1.80	12	0.08	11331.00	62265.00	173400	20230808	-35.35	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	170000	-34.06	20230814	99000	13.23	20240705	0.24	N	282330	1000	172 억	5317764	N	N	0	N	N
95	20240814	111016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110800	-600	5	-0.54	924969700	8338	50.80	111300	112100	110100	144800	78000	111400	110934.24	30.77	0	-1909	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19151	9.78	1.78	12	0.05	11331.00	62265.00	173400	20230808	-36.10	99000	20240705	11.92	147800	-25.03	20240116	99000	11.92	20240705	170000	-34.82	20230814	99000	11.92	20240705	0.24	N	282330	1000	172 억	5317764	N	N	0	N	N
96	20240814	101014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111000	-400	5	-0.36	553001000	4983	30.36	111300	112100	110100	144800	78000	111400	110977.52	30.77	0	-1259	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19185	9.80	1.78	12	0.03	11331.00	62265.00	173400	20230808	-35.99	99000	20240705	12.12	147800	-24.90	20240116	99000	12.12	20240705	170000	-34.71	20230814	99000	12.12	20240705	0.24	N	282330	1000	172 억	5317764	N	N	0	N	N
97	20240814	091049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111700	300	2	0.27	53832200	483	2.94	111300	112100	111000	144800	78000	111400	111453.83	30.77	0	-134	114600	113000	112200	110600	109800	112600	110200	173	33400	1000	84660	100	1	17283906	19306	9.86	1.79	12	0.00	11331.00	62265.00	173400	20230808	-35.58	99000	20240705	12.83	147800	-24.42	20240116	99000	12.83	20240705	170000	-34.29	20230814	99000	12.83	20240705	0.24	N	282330	1000	172 억	5317764	N	N	0	N	N
98	20240813	161008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111400	-1100	5	-0.98	1843373700	16410	151.94	111400	113800	111400	146200	78800	112500	112332.34	30.75	0	521	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19254	9.83	1.79	12	0.09	11331.00	62265.00	174400	20230807	-36.12	99000	20240705	12.53	147800	-24.63	20240116	99000	12.53	20240705	170000	-34.47	20230814	99000	12.53	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
99	20240813	151015	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-700	5	-0.62	1602018900	14249	131.94	111400	113800	111400	146200	78800	112500	112430.27	30.75	0	375	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19323	9.87	1.80	12	0.08	11331.00	62265.00	174400	20230807	-35.89	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	170000	-34.24	20230814	99000	12.93	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
100	20240813	141013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-700	5	-0.62	1290460100	11461	106.12	111400	113800	111400	146200	78800	112500	112595.77	30.75	0	907	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19323	9.87	1.80	12	0.07	11331.00	62265.00	174400	20230807	-35.89	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	170000	-34.24	20230814	99000	12.93	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
101	20240813	131013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	-900	5	-0.80	1056961600	9369	86.75	111400	113800	111400	146200	78800	112500	112814.77	30.75	0	1366	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19289	9.85	1.79	12	0.05	11331.00	62265.00	174400	20230807	-36.01	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	170000	-34.35	20230814	99000	12.73	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
102	20240813	121008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112000	-500	5	-0.44	982071600	8699	80.55	111400	113800	111400	146200	78800	112500	112894.77	30.75	0	1530	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19358	9.88	1.80	12	0.05	11331.00	62265.00	174400	20230807	-35.78	99000	20240705	13.13	147800	-24.22	20240116	99000	13.13	20240705	170000	-34.12	20230814	99000	13.13	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
103	20240813	111007	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111700	-800	5	-0.71	896865500	7938	73.50	111400	113800	111400	146200	78800	112500	112983.81	30.75	0	1545	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19306	9.86	1.79	12	0.05	11331.00	62265.00	174400	20230807	-35.95	99000	20240705	12.83	147800	-24.42	20240116	99000	12.83	20240705	170000	-34.29	20230814	99000	12.83	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
104	20240813	101006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113000	500	2	0.44	713299400	6310	58.43	111400	113800	111400	146200	78800	112500	113042.69	30.75	0	1802	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19531	9.97	1.81	12	0.04	11331.00	62265.00	174400	20230807	-35.21	99000	20240705	14.14	147800	-23.55	20240116	99000	14.14	20240705	170000	-33.53	20230814	99000	14.14	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
105	20240813	091013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113500	1000	2	0.89	284270600	2517	23.31	111400	113700	111400	146200	78800	112500	112940.25	30.75	0	1183	114433	113466	112433	111466	110433	113950	111950	173	33700	1000	85500	100	1	17283906	19617	10.02	1.82	12	0.01	11331.00	62265.00	174400	20230807	-34.92	99000	20240705	14.65	147800	-23.21	20240116	99000	14.65	20240705	170000	-33.24	20230814	99000	14.65	20240705	0.24	N	282330	1000	172 억	5314976	N	N	86	N	N
106	20240812	160957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	100	2	0.09	1209889900	10772	40.90	112200	113400	111400	146100	78700	112400	112317.87	30.73	0	176	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19444	9.93	1.81	12	0.06	11331.00	62265.00	174400	20230807	-35.49	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	170000	-33.82	20230814	99000	13.64	20240705	0.24	N	282330	1000	172 억	5311672	N	N	86	N	N
107	20240812	151001	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	300	2	0.27	1087203200	9681	36.76	112200	113400	111400	146100	78700	112400	112302.78	30.73	0	163	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19479	9.95	1.81	12	0.06	11331.00	62265.00	174400	20230807	-35.38	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	170000	-33.71	20230814	99000	13.84	20240705	0.24	N	282330	1000	172 억	5311672	N	N	80	N	N
108	20240812	141000	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	400	2	0.36	989728500	8816	33.48	112200	113400	111400	146100	78700	112400	112265.03	30.73	0	61	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19496	9.95	1.81	12	0.05	11331.00	62265.00	174400	20230807	-35.32	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	170000	-33.65	20230814	99000	13.94	20240705	0.24	N	282330	1000	172 억	5311672	N	N	80	N	N
109	20240812	130956	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	-300	5	-0.27	730492900	6509	24.72	112200	113400	111400	146100	78700	112400	112228.13	30.73	0	-309	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19375	9.89	1.80	12	0.04	11331.00	62265.00	174400	20230807	-35.72	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	170000	-34.06	20230814	99000	13.23	20240705	0.24	N	282330	1000	172 억	5311672	N	N	80	N	N
110	20240812	120957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-600	5	-0.53	637566700	5678	21.56	112200	113400	111400	146100	78700	112400	112287.20	30.73	0	-389	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19323	9.87	1.80	12	0.03	11331.00	62265.00	174400	20230807	-35.89	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	170000	-34.24	20230814	99000	12.93	20240705	0.24	N	282330	1000	172 억	5311672	N	N	80	N	N
111	20240812	111000	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	-600	5	-0.53	568661400	5062	19.22	112200	113400	111400	146100	78700	112400	112339.27	30.73	0	-411	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19323	9.87	1.80	12	0.03	11331.00	62265.00	174400	20230807	-35.89	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	170000	-34.24	20230814	99000	12.93	20240705	0.24	N	282330	1000	172 억	5311672	N	N	80	N	N
112	20240812	100949	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112300	-100	5	-0.09	358934000	3189	12.11	112200	113400	111400	146100	78700	112400	112553.78	30.73	0	-281	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19410	9.91	1.80	12	0.02	11331.00	62265.00	174400	20230807	-35.61	99000	20240705	13.43	147800	-24.02	20240116	99000	13.43	20240705	170000	-33.94	20230814	99000	13.43	20240705	0.24	N	282330	1000	172 억	5311672	N	N	80	N	N
113	20240812	090948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	400	2	0.36	49344400	439	1.67	112200	113400	111400	146100	78700	112400	112401.82	30.73	0	-17	114866	113632	112466	111232	110066	113050	110650	173	33700	1000	85420	100	1	17283906	19496	9.95	1.81	12	0.00	11331.00	62265.00	174400	20230807	-35.32	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	170000	-33.65	20230814	99000	13.94	20240705	0.24	N	282330	1000	172 억	5311672	N	N	80	N	N
114	20240809	160944	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112400	-1500	5	-1.32	2957064400	26298	50.79	113100	113700	111300	148000	79800	113900	112444.52	30.70	0	-1830	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19427	9.92	1.81	12	0.15	11331.00	62265.00	174400	20230807	-35.55	99000	20240705	13.54	147800	-23.95	20240116	99000	13.54	20240705	172100	-34.69	20230809	99000	13.54	20240705	0.24	N	282330	1000	172 억	5306542	N	N	80	N	N
115	20240809	151006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	-1000	5	-0.88	2626563800	23365	45.12	113100	113700	111300	148000	79800	113900	112414.46	30.70	0	-1116	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19514	9.96	1.81	12	0.14	11331.00	62265.00	174400	20230807	-35.26	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	172100	-34.40	20230809	99000	14.04	20240705	0.24	N	282330	1000	172 억	5306542	N	N	601	N	N
116	20240809	141012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112200	-1700	5	-1.49	2154729800	19189	37.06	113100	113500	111300	148000	79800	113900	112289.84	30.70	0	-2102	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19393	9.90	1.80	12	0.11	11331.00	62265.00	174400	20230807	-35.67	99000	20240705	13.33	147800	-24.09	20240116	99000	13.33	20240705	172100	-34.81	20230809	99000	13.33	20240705	0.24	N	282330	1000	172 억	5306542	N	N	601	N	N
117	20240809	131003	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	-1100	5	-0.97	1912031500	17033	32.89	113100	113500	111300	148000	79800	113900	112254.54	30.70	0	-2537	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19496	9.95	1.81	12	0.10	11331.00	62265.00	174400	20230807	-35.32	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	172100	-34.46	20230809	99000	13.94	20240705	0.24	N	282330	1000	172 억	5306542	N	N	601	N	N
118	20240809	121002	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112900	-1000	5	-0.88	1728341900	15405	29.75	113100	113500	111300	148000	79800	113900	112193.57	30.70	0	-2577	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19514	9.96	1.81	12	0.09	11331.00	62265.00	174400	20230807	-35.26	99000	20240705	14.04	147800	-23.61	20240116	99000	14.04	20240705	172100	-34.40	20230809	99000	14.04	20240705	0.24	N	282330	1000	172 억	5306542	N	N	601	N	N
119	20240809	110954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112600	-1300	5	-1.14	1364222400	12169	23.50	113100	113500	111300	148000	79800	113900	112106.37	30.70	0	-2969	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19462	9.94	1.81	12	0.07	11331.00	62265.00	174400	20230807	-35.44	99000	20240705	13.74	147800	-23.82	20240116	99000	13.74	20240705	172100	-34.57	20230809	99000	13.74	20240705	0.24	N	282330	1000	172 억	5306542	N	N	601	N	N
120	20240809	101002	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112500	-1400	5	-1.23	1108381000	9890	19.10	113100	113500	111300	148000	79800	113900	112070.88	30.70	0	-2635	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19444	9.93	1.81	12	0.06	11331.00	62265.00	174400	20230807	-35.49	99000	20240705	13.64	147800	-23.88	20240116	99000	13.64	20240705	172100	-34.63	20230809	99000	13.64	20240705	0.24	N	282330	1000	172 억	5306542	N	N	601	N	N
121	20240809	090958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	-1200	5	-1.05	178070400	1578	3.05	113100	113500	112200	148000	79800	113900	112845.63	30.70	0	-582	117033	115466	112633	111066	108233	116250	111850	173	34100	1000	86560	100	1	17283906	19479	9.95	1.81	12	0.01	11331.00	62265.00	174400	20230807	-35.38	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	172100	-34.51	20230809	99000	13.84	20240705	0.24	N	282330	1000	172 억	5306542	N	N	601	N	N
122	20240808	160940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113900	1100	2	0.98	5699671000	50771	80.10	111800	114200	109800	146600	79000	112800	112249.79	30.68	0	-3326	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19686	10.05	1.83	12	0.29	11331.00	62265.00	174400	20230807	-34.69	99000	20240705	15.05	147800	-22.94	20240116	99000	15.05	20240705	173400	-34.31	20230808	99000	15.05	20240705	0.26	N	282330	1000	172 억	5302567	N	N	601	N	N
123	20240808	150955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110900	-1900	5	-1.68	4312691900	38545	60.81	111800	114200	109800	146600	79000	112800	111887.19	30.68	0	-5692	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19168	9.79	1.78	12	0.22	11331.00	62265.00	174400	20230807	-36.41	99000	20240705	12.02	147800	-24.97	20240116	99000	12.02	20240705	173400	-36.04	20230808	99000	12.02	20240705	0.26	N	282330	1000	172 억	5302567	N	N	132	N	N
124	20240808	140955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111700	-1100	5	-0.98	3527227700	31485	49.67	111800	114200	109800	146600	79000	112800	112028.83	30.68	0	-5887	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19306	9.86	1.79	12	0.18	11331.00	62265.00	174400	20230807	-35.95	99000	20240705	12.83	147800	-24.42	20240116	99000	12.83	20240705	173400	-35.58	20230808	99000	12.83	20240705	0.26	N	282330	1000	172 억	5302567	N	N	132	N	N
125	20240808	130953	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111300	-1500	5	-1.33	2960759100	26403	41.66	111800	114200	109800	146600	79000	112800	112137.22	30.68	0	-4723	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19237	9.82	1.79	12	0.15	11331.00	62265.00	174400	20230807	-36.18	99000	20240705	12.42	147800	-24.70	20240116	99000	12.42	20240705	173400	-35.81	20230808	99000	12.42	20240705	0.26	N	282330	1000	172 억	5302567	N	N	132	N	N
126	20240808	120957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111300	-1500	5	-1.33	2343955200	20868	32.92	111800	114200	109800	146600	79000	112800	112322.94	30.68	0	-4405	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19237	9.82	1.79	12	0.12	11331.00	62265.00	174400	20230807	-36.18	99000	20240705	12.42	147800	-24.70	20240116	99000	12.42	20240705	173400	-35.81	20230808	99000	12.42	20240705	0.26	N	282330	1000	172 억	5302567	N	N	132	N	N
127	20240808	110951	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	-700	5	-0.62	1831204100	16277	25.68	111800	114200	109800	146600	79000	112800	112502.56	30.68	0	-3459	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19375	9.89	1.80	12	0.09	11331.00	62265.00	174400	20230807	-35.72	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	173400	-35.35	20230808	99000	13.23	20240705	0.26	N	282330	1000	172 억	5302567	N	N	132	N	N
128	20240808	100948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111900	-900	5	-0.80	1352871400	11992	18.92	111800	114200	109800	146600	79000	112800	112814.49	30.68	0	-2762	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19341	9.88	1.80	12	0.07	11331.00	62265.00	174400	20230807	-35.84	99000	20240705	13.03	147800	-24.29	20240116	99000	13.03	20240705	173400	-35.47	20230808	99000	13.03	20240705	0.26	N	282330	1000	172 억	5302567	N	N	132	N	N
129	20240808	090943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112700	-100	5	-0.09	276389700	2462	3.88	111800	113700	109800	146600	79000	112800	112262.27	30.68	0	185	118666	115732	112266	109332	105866	117200	110800	173	33800	1000	85720	100	1	17283906	19479	9.95	1.81	12	0.01	11331.00	62265.00	174400	20230807	-35.38	99000	20240705	13.84	147800	-23.75	20240116	99000	13.84	20240705	173400	-35.01	20230808	99000	13.84	20240705	0.26	N	282330	1000	172 억	5302567	N	N	132	N	N
130	20240807	160929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112800	1300	2	1.17	7186304300	63323	71.47	108900	115200	108800	144900	78100	111500	113487.33	30.55	0	4597	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19496	9.95	1.81	12	0.37	11331.00	62265.00	174400	20230807	-35.32	99000	20240705	13.94	147800	-23.68	20240116	99000	13.94	20240705	174400	-35.32	20230807	99000	13.94	20240705	0.28	N	282330	1000	172 억	5280099	N	N	132	N	N
131	20240807	150942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113400	1900	2	1.70	6485096300	57120	64.47	108900	115200	108800	144900	78100	111500	113534.60	30.55	0	4513	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19600	10.01	1.82	12	0.33	11331.00	62265.00	174400	20230807	-34.98	99000	20240705	14.55	147800	-23.27	20240116	99000	14.55	20240705	174400	-34.98	20230807	99000	14.55	20240705	0.28	N	282330	1000	172 억	5280099	N	N	2	N	N
132	20240807	140947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113100	1600	2	1.43	5661958300	49839	56.25	108900	115200	108800	144900	78100	111500	113604.97	30.55	0	6803	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19548	9.98	1.82	12	0.29	11331.00	62265.00	174400	20230807	-35.15	99000	20240705	14.24	147800	-23.48	20240116	99000	14.24	20240705	174400	-35.15	20230807	99000	14.24	20240705	0.28	N	282330	1000	172 억	5280099	N	N	2	N	N
133	20240807	130942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113800	2300	2	2.06	5219685200	45931	51.84	108900	115200	108800	144900	78100	111500	113641.88	30.55	0	8325	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19669	10.04	1.83	12	0.27	11331.00	62265.00	174400	20230807	-34.75	99000	20240705	14.95	147800	-23.00	20240116	99000	14.95	20240705	174400	-34.75	20230807	99000	14.95	20240705	0.28	N	282330	1000	172 억	5280099	N	N	2	N	N
134	20240807	120943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114000	2500	2	2.24	4781072300	42079	47.49	108900	115200	108800	144900	78100	111500	113621.34	30.55	0	8824	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19704	10.06	1.83	12	0.24	11331.00	62265.00	174400	20230807	-34.63	99000	20240705	15.15	147800	-22.87	20240116	99000	15.15	20240705	174400	-34.63	20230807	99000	15.15	20240705	0.28	N	282330	1000	172 억	5280099	N	N	2	N	N
135	20240807	110943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114200	2700	2	2.42	4153738800	36575	41.28	108900	115200	108800	144900	78100	111500	113567.70	30.55	0	8213	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19738	10.08	1.83	12	0.21	11331.00	62265.00	174400	20230807	-34.52	99000	20240705	15.35	147800	-22.73	20240116	99000	15.35	20240705	174400	-34.52	20230807	99000	15.35	20240705	0.28	N	282330	1000	172 억	5280099	N	N	2	N	N
136	20240807	100936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114200	2700	2	2.42	2236579300	19828	22.38	108900	114400	108800	144900	78100	111500	112799.04	30.55	0	5057	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19738	10.08	1.83	12	0.11	11331.00	62265.00	174400	20230807	-34.52	99000	20240705	15.35	147800	-22.73	20240116	99000	15.35	20240705	174400	-34.52	20230807	99000	15.35	20240705	0.28	N	282330	1000	172 억	5280099	N	N	2	N	N
137	20240807	091004	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111900	400	2	0.36	552359600	4985	5.63	108900	112400	108800	144900	78100	111500	110804.33	30.55	0	1261	117833	114666	110733	107566	103633	112700	105600	173	33400	1000	84740	100	1	17283906	19341	9.88	1.80	12	0.03	11331.00	62265.00	174400	20230807	-35.84	99000	20240705	13.03	147800	-24.29	20240116	99000	13.03	20240705	174400	-35.84	20230807	99000	13.03	20240705	0.28	N	282330	1000	172 억	5280099	N	N	2	N	N
138	20240806	160925	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111500	2000	2	1.83	9814508700	88514	62.87	113900	113900	106800	142300	76700	109500	110880.37	30.55	0	-10887	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	19272	9.84	1.79	12	0.51	11331.00	62265.00	174400	20230807	-36.07	99000	20240705	12.63	147800	-24.56	20240116	99000	12.63	20240705	174400	-36.07	20230807	99000	12.63	20240705	0.29	N	282330	1000	172 억	5279454	N	N	2	N	N
139	20240806	150938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	2600	2	2.37	9321208300	84104	59.74	113900	113900	106800	142300	76700	109500	110829.75	30.55	0	-9918	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	19375	9.89	1.80	12	0.49	11331.00	62265.00	174400	20230807	-35.72	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	174400	-35.72	20230807	99000	13.23	20240705	0.29	N	282330	1000	172 억	5279454	N	N	5	N	N
140	20240806	140933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112300	2800	2	2.56	7506102500	67961	48.27	113900	113900	106800	142300	76700	109500	110447.39	30.55	0	-6308	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	19410	9.91	1.80	12	0.39	11331.00	62265.00	174400	20230807	-35.61	99000	20240705	13.43	147800	-24.02	20240116	99000	13.43	20240705	174400	-35.61	20230807	99000	13.43	20240705	0.29	N	282330	1000	172 억	5279454	N	N	5	N	N
141	20240806	130938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111400	1900	2	1.74	5653874700	51431	36.53	113900	113900	106800	142300	76700	109500	109931.37	30.55	0	-2784	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	19254	9.83	1.79	12	0.30	11331.00	62265.00	174400	20230807	-36.12	99000	20240705	12.53	147800	-24.63	20240116	99000	12.53	20240705	174400	-36.12	20230807	99000	12.53	20240705	0.29	N	282330	1000	172 억	5279454	N	N	5	N	N
142	20240806	120940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109900	400	2	0.37	4511730000	41129	29.21	113900	113900	106800	142300	76700	109500	109697.11	30.55	0	-670	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	18995	9.70	1.77	12	0.24	11331.00	62265.00	174400	20230807	-36.98	99000	20240705	11.01	147800	-25.64	20240116	99000	11.01	20240705	174400	-36.98	20230807	99000	11.01	20240705	0.29	N	282330	1000	172 억	5279454	N	N	5	N	N
143	20240806	110926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	107500	-2000	5	-1.83	3507753200	31924	22.68	113900	113900	106800	142300	76700	109500	109878.40	30.55	0	-2129	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	18580	9.49	1.73	12	0.18	11331.00	62265.00	174400	20230807	-38.36	99000	20240705	8.59	147800	-27.27	20240116	99000	8.59	20240705	174400	-38.36	20230807	99000	8.59	20240705	0.29	N	282330	1000	172 억	5279454	N	N	5	N	N
144	20240806	100926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111800	2300	2	2.10	2111354600	19076	13.55	113900	113900	107300	142300	76700	109500	110682.01	30.55	0	-137	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	19323	9.87	1.80	12	0.11	11331.00	62265.00	174400	20230807	-35.89	99000	20240705	12.93	147800	-24.36	20240116	99000	12.93	20240705	174400	-35.89	20230807	99000	12.93	20240705	0.29	N	282330	1000	172 억	5279454	N	N	5	N	N
145	20240806	090934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108400	-1100	5	-1.00	748447300	6738	4.79	113900	113900	107300	142300	76700	109500	111081.61	30.55	0	-1136	117833	113666	110333	106166	102833	112000	104500	173	32800	1000	83220	100	1	17283906	18736	9.57	1.74	12	0.04	11331.00	62265.00	174400	20230807	-37.84	99000	20240705	9.49	147800	-26.66	20240116	99000	9.49	20240705	174400	-37.84	20230807	99000	9.49	20240705	0.29	N	282330	1000	172 억	5279454	N	N	5	N	N
146	20240805	160914	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109500	-2100	5	-1.88	15613180400	140684	82.99	112400	114500	107000	145000	78200	111600	110982.14	30.53	0	1885	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	18926	9.66	1.76	12	0.81	11331.00	62265.00	174400	20230807	-37.21	99000	20240705	10.61	147800	-25.91	20240116	99000	10.61	20240705	174400	-37.21	20230807	99000	10.61	20240705	0.30	N	282330	1000	172 억	5277112	N	N	4	N	N
147	20240805	150930	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	107900	-3700	5	-3.32	14561868200	131006	77.28	112400	114500	107000	145000	78200	111600	111154.04	30.53	0	-1346	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	18649	9.52	1.73	12	0.76	11331.00	62265.00	174400	20230807	-38.13	99000	20240705	8.99	147800	-27.00	20240116	99000	8.99	20240705	174400	-38.13	20230807	99000	8.99	20240705	0.30	N	282330	1000	172 억	5277112	N	N	662	N	N
148	20240805	140931	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109200	-2400	5	-2.15	12467398900	111699	65.89	112400	114500	108100	145000	78200	111600	111616.04	30.53	0	-93	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	18874	9.64	1.75	12	0.65	11331.00	62265.00	174400	20230807	-37.39	99000	20240705	10.30	147800	-26.12	20240116	99000	10.30	20240705	174400	-37.39	20230807	99000	10.30	20240705	0.30	N	282330	1000	172 억	5277112	N	N	662	N	N
149	20240805	130929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	110100	-1500	5	-1.34	10426942900	93023	54.88	112400	114500	109100	145000	78200	111600	112090.21	30.53	0	-1338	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	19030	9.72	1.77	12	0.54	11331.00	62265.00	174400	20230807	-36.87	99000	20240705	11.21	147800	-25.51	20240116	99000	11.21	20240705	174400	-36.87	20230807	99000	11.21	20240705	0.30	N	282330	1000	172 억	5277112	N	N	662	N	N
150	20240805	120924	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111400	-200	5	-0.18	8772273400	78059	46.05	112400	114500	110400	145000	78200	111600	112380.54	30.53	0	-440	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	19254	9.83	1.79	12	0.45	11331.00	62265.00	174400	20230807	-36.12	99000	20240705	12.53	147800	-24.63	20240116	99000	12.53	20240705	174400	-36.12	20230807	99000	12.53	20240705	0.30	N	282330	1000	172 억	5277112	N	N	662	N	N
151	20240805	110923	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	0	3	0.00	7368681400	65499	38.64	112400	114500	110400	145000	78200	111600	112501.36	30.53	0	1538	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	19289	9.85	1.79	12	0.38	11331.00	62265.00	174400	20230807	-36.01	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	174400	-36.01	20230807	99000	12.73	20240705	0.30	N	282330	1000	172 억	5277112	N	N	662	N	N
152	20240805	100920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	500	2	0.45	5394731500	47855	28.23	112400	114500	110400	145000	78200	111600	112731.96	30.53	0	1547	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	19375	9.89	1.80	12	0.28	11331.00	62265.00	174400	20230807	-35.72	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	174400	-35.72	20230807	99000	13.23	20240705	0.30	N	282330	1000	172 억	5277112	N	N	662	N	N
153	20240805	090915	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	113400	1800	2	1.61	2229431400	19653	11.59	112400	114500	112000	145000	78200	111600	113444.44	30.53	0	3803	116866	114232	110166	107532	103466	115550	108850	173	33400	1000	84810	100	1	17283906	19600	10.01	1.82	12	0.11	11331.00	62265.00	174400	20230807	-34.98	99000	20240705	14.55	147800	-23.27	20240116	99000	14.55	20240705	174400	-34.98	20230807	99000	14.55	20240705	0.30	N	282330	1000	172 억	5277112	N	N	662	N	N
154	20240802	160907	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111600	3300	2	3.05	18907001100	169358	159.95	107300	112800	106100	140700	75900	108300	111639.41	30.53	960	-3378	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	19289	9.85	1.79	12	0.98	11331.00	62265.00	174400	20230807	-36.01	99000	20240705	12.73	147800	-24.49	20240116	99000	12.73	20240705	174400	-36.01	20230807	99000	12.73	20240705	0.29	N	282330	1000	172 억	5275934	N	N	662	N	N
155	20240802	150907	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111500	3200	2	2.95	17827487800	159694	150.82	107300	112800	106100	140700	75900	108300	111635.47	30.53	960	-3531	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	19272	9.84	1.79	12	0.92	11331.00	62265.00	174400	20230807	-36.07	99000	20240705	12.63	147800	-24.56	20240116	99000	12.63	20240705	174400	-36.07	20230807	99000	12.63	20240705	0.29	N	282330	1000	172 억	5275934	N	N	35	N	N
156	20240802	140911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111300	3000	2	2.77	15407872600	137921	130.26	107300	112800	106100	140700	75900	108300	111715.40	30.53	960	-2170	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	19237	9.82	1.79	12	0.80	11331.00	62265.00	174400	20230807	-36.18	99000	20240705	12.42	147800	-24.70	20240116	99000	12.42	20240705	174400	-36.18	20230807	99000	12.42	20240705	0.29	N	282330	1000	172 억	5275934	N	N	35	N	N
157	20240802	130908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112100	3800	2	3.51	13532318800	121080	114.35	107300	112800	106100	140700	75900	108300	111763.68	30.53	960	2584	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	19375	9.89	1.80	12	0.70	11331.00	62265.00	174400	20230807	-35.72	99000	20240705	13.23	147800	-24.15	20240116	99000	13.23	20240705	174400	-35.72	20230807	99000	13.23	20240705	0.29	N	282330	1000	172 억	5275934	N	N	35	N	N
158	20240802	120908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112600	4300	2	3.97	11742068000	105139	99.30	107300	112800	106100	140700	75900	108300	111681.63	30.53	960	7817	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	19462	9.94	1.81	12	0.61	11331.00	62265.00	174400	20230807	-35.44	99000	20240705	13.74	147800	-23.82	20240116	99000	13.74	20240705	174400	-35.44	20230807	99000	13.74	20240705	0.29	N	282330	1000	172 억	5275934	N	N	35	N	N
159	20240802	110908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	112600	4300	2	3.97	8913587700	80012	75.56	107300	112800	106100	140700	75900	108300	111403.45	30.53	960	10733	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	19462	9.94	1.81	12	0.46	11331.00	62265.00	174400	20230807	-35.44	99000	20240705	13.74	147800	-23.82	20240116	99000	13.74	20240705	174400	-35.44	20230807	99000	13.74	20240705	0.29	N	282330	1000	172 억	5275934	N	N	35	N	N
160	20240802	100904	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	111100	2800	2	2.59	5946646700	53593	50.61	107300	112800	106100	140700	75900	108300	110959.79	30.53	960	3284	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	19202	9.80	1.78	12	0.31	11331.00	62265.00	174400	20230807	-36.30	99000	20240705	12.22	147800	-24.83	20240116	99000	12.22	20240705	174400	-36.30	20230807	99000	12.22	20240705	0.29	N	282330	1000	172 억	5275934	N	N	35	N	N
161	20240802	090911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	107200	-1100	5	-1.02	162597300	1516	1.43	107300	107700	106800	140700	75900	108300	107248.61	30.53	960	-90	113633	110966	106833	104166	100033	112300	105500	173	32400	1000	82300	100	1	17283906	18528	9.46	1.72	12	0.01	11331.00	62265.00	174400	20230807	-38.53	99000	20240705	8.28	147800	-27.47	20240116	99000	8.28	20240705	174400	-38.53	20230807	99000	8.28	20240705	0.29	N	282330	1000	172 억	5275934	N	N	35	N	N
162	20240801	160904	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108300	4900	2	4.74	11427421600	105715	347.94	102700	109500	102700	134400	72400	103400	108096.36	30.29	0	13953	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18718	9.56	1.74	12	0.61	11331.00	62265.00	174400	20230807	-37.90	99000	20240705	9.39	147800	-26.73	20240116	99000	9.39	20240705	174400	-37.90	20230807	99000	9.39	20240705	0.29	N	282330	1000	172 억	5234859	N	N	35	N	N
163	20240801	150925	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108200	4800	2	4.64	10900532900	100850	331.93	102700	109500	102700	134400	72400	103400	108086.59	30.29	0	15266	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18701	9.55	1.74	12	0.58	11331.00	62265.00	174400	20230807	-37.96	99000	20240705	9.29	147800	-26.79	20240116	99000	9.29	20240705	174400	-37.96	20230807	99000	9.29	20240705	0.29	N	282330	1000	172 억	5234859	N	N	4	N	N
164	20240801	140916	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108500	5100	2	4.93	9661718200	89428	294.34	102700	109500	102700	134400	72400	103400	108039.07	30.29	0	17154	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18753	9.58	1.74	12	0.52	11331.00	62265.00	174400	20230807	-37.79	99000	20240705	9.60	147800	-26.59	20240116	99000	9.60	20240705	174400	-37.79	20230807	99000	9.60	20240705	0.29	N	282330	1000	172 억	5234859	N	N	4	N	N
165	20240801	130908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108900	5500	2	5.32	8160318800	75559	248.69	102700	109500	102700	134400	72400	103400	107999.30	30.29	0	17904	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18822	9.61	1.75	12	0.44	11331.00	62265.00	174400	20230807	-37.56	99000	20240705	10.00	147800	-26.32	20240116	99000	10.00	20240705	174400	-37.56	20230807	99000	10.00	20240705	0.29	N	282330	1000	172 억	5234859	N	N	4	N	N
166	20240801	120912	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	109000	5600	2	5.42	7401520400	68594	225.76	102700	109500	102700	134400	72400	103400	107903.32	30.29	0	17869	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18839	9.62	1.75	12	0.40	11331.00	62265.00	174400	20230807	-37.50	99000	20240705	10.10	147800	-26.25	20240116	99000	10.10	20240705	174400	-37.50	20230807	99000	10.10	20240705	0.29	N	282330	1000	172 억	5234859	N	N	4	N	N
167	20240801	110913	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	108500	5100	2	4.93	5873990100	54583	179.65	102700	109500	102700	134400	72400	103400	107615.74	30.29	0	13676	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18753	9.58	1.74	12	0.32	11331.00	62265.00	174400	20230807	-37.79	99000	20240705	9.60	147800	-26.59	20240116	99000	9.60	20240705	174400	-37.79	20230807	99000	9.60	20240705	0.29	N	282330	1000	172 억	5234859	N	N	4	N	N
168	20240801	100908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	107800	4400	2	4.26	3060317200	28702	94.47	102700	108000	102700	134400	72400	103400	106623.83	30.29	0	6219	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18632	9.51	1.73	12	0.17	11331.00	62265.00	174400	20230807	-38.19	99000	20240705	8.89	147800	-27.06	20240116	99000	8.89	20240705	174400	-38.19	20230807	99000	8.89	20240705	0.29	N	282330	1000	172 억	5234859	N	N	4	N	N
169	20240801	090859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	105400	2000	2	1.93	261998800	2503	8.24	102700	105600	102700	134400	72400	103400	104673.91	30.29	0	153	105533	104466	103133	102066	100733	105000	102600	173	31000	1000	78580	100	1	17283906	18217	9.30	1.69	12	0.01	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	0.29	N	282330	1000	172 억	5234859	N	N	4	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History