KissMeData/009240/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160240,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56300,-1200,5,-2.09,2495600700,44036,69.00,57000,58000,55800,74700,40300,57500,56671.85,14.28,0,-6351,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13250,-21.32,2.16,12,0.19,-2641.00,26011.00,69000,20240516,-18.41,44950,20240416,25.25,69000,-18.41,20240516,44950,25.25,20240416,69000,-18.41,20240516,44950,25.25,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,14,N,00,N
20240930,150244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56000,-1500,5,-2.61,1982348700,34944,54.76,57000,58000,55800,74700,40300,57500,56729.30,14.28,0,-1540,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13179,-21.20,2.15,12,0.15,-2641.00,26011.00,69000,20240516,-18.84,44950,20240416,24.58,69000,-18.84,20240516,44950,24.58,20240416,69000,-18.84,20240516,44950,24.58,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,447,N,00,N
20240930,140243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57100,-400,5,-0.70,1644930300,28992,45.43,57000,58000,55800,74700,40300,57500,56737.39,14.28,0,-224,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13438,-21.62,2.20,12,0.12,-2641.00,26011.00,69000,20240516,-17.25,44950,20240416,27.03,69000,-17.25,20240516,44950,27.03,20240416,69000,-17.25,20240516,44950,27.03,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,447,N,00,N
20240930,130242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56900,-600,5,-1.04,1158161700,20436,32.02,57000,58000,55800,74700,40300,57500,56672.62,14.28,0,-1551,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13391,-21.54,2.19,12,0.09,-2641.00,26011.00,69000,20240516,-17.54,44950,20240416,26.59,69000,-17.54,20240516,44950,26.59,20240416,69000,-17.54,20240516,44950,26.59,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,447,N,00,N
20240930,120243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56600,-900,5,-1.57,991136500,17492,27.41,57000,58000,55800,74700,40300,57500,56662.27,14.28,0,-1103,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13320,-21.43,2.18,12,0.07,-2641.00,26011.00,69000,20240516,-17.97,44950,20240416,25.92,69000,-17.97,20240516,44950,25.92,20240416,69000,-17.97,20240516,44950,25.92,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,447,N,00,N
20240930,110242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56400,-1100,5,-1.91,739496200,13054,20.46,57000,58000,55800,74700,40300,57500,56649.01,14.28,0,-2335,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13273,-21.36,2.17,12,0.06,-2641.00,26011.00,69000,20240516,-18.26,44950,20240416,25.47,69000,-18.26,20240516,44950,25.47,20240416,69000,-18.26,20240516,44950,25.47,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,447,N,00,N
20240930,100240,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56800,-700,5,-1.22,451478500,7933,12.43,57000,58000,56500,74700,40300,57500,56911.45,14.28,0,-1575,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13367,-21.51,2.18,12,0.03,-2641.00,26011.00,69000,20240516,-17.68,44950,20240416,26.36,69000,-17.68,20240516,44950,26.36,20240416,69000,-17.68,20240516,44950,26.36,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,447,N,00,N
20240930,090234,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56700,-800,5,-1.39,126599600,2216,3.47,57000,58000,56700,74700,40300,57500,57129.78,14.28,0,929,60366,58932,57566,56132,54766,59650,56850,235,17200,1000,41400,100,1,23533928,13344,-21.47,2.18,12,0.01,-2641.00,26011.00,69000,20240516,-17.83,44950,20240416,26.14,69000,-17.83,20240516,44950,26.14,20240416,69000,-17.83,20240516,44950,26.14,20240416,0.17,N,009240,1000,235 억,,3361519,N,N,447,N,00,N
20240927,160242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57500,-1400,5,-2.38,3428789500,59555,147.24,56700,59000,56200,76500,41300,58900,57573.49,14.28,0,13462,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13532,-21.77,2.21,12,0.25,-2641.00,26011.00,69000,20240516,-16.67,44950,20240416,27.92,69000,-16.67,20240516,44950,27.92,20240416,69000,-16.67,20240516,44950,27.92,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,447,N,00,N
20240927,150243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58200,-700,5,-1.19,3183422400,55317,136.76,56700,59000,56200,76500,41300,58900,57548.67,14.28,0,11898,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13697,-22.04,2.24,12,0.24,-2641.00,26011.00,69000,20240516,-15.65,44950,20240416,29.48,69000,-15.65,20240516,44950,29.48,20240416,69000,-15.65,20240516,44950,29.48,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,958,N,00,N
20240927,140244,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58600,-300,5,-0.51,2605938200,45419,112.29,56700,59000,56200,76500,41300,58900,57375.44,14.28,0,9707,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13791,-22.19,2.25,12,0.19,-2641.00,26011.00,69000,20240516,-15.07,44950,20240416,30.37,69000,-15.07,20240516,44950,30.37,20240416,69000,-15.07,20240516,44950,30.37,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,958,N,00,N
20240927,130243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57100,-1800,5,-3.06,1912884900,33538,82.92,56700,58200,56200,76500,41300,58900,57036.23,14.28,0,3799,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13438,-21.62,2.20,12,0.14,-2641.00,26011.00,69000,20240516,-17.25,44950,20240416,27.03,69000,-17.25,20240516,44950,27.03,20240416,69000,-17.25,20240516,44950,27.03,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,958,N,00,N
20240927,120241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57500,-1400,5,-2.38,1784085100,31282,77.34,56700,58200,56200,76500,41300,58900,57032.20,14.28,0,3956,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13532,-21.77,2.21,12,0.13,-2641.00,26011.00,69000,20240516,-16.67,44950,20240416,27.92,69000,-16.67,20240516,44950,27.92,20240416,69000,-16.67,20240516,44950,27.92,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,958,N,00,N
20240927,110243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57500,-1400,5,-2.38,1567405000,27506,68.00,56700,58200,56200,76500,41300,58900,56983.97,14.28,0,4233,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13532,-21.77,2.21,12,0.12,-2641.00,26011.00,69000,20240516,-16.67,44950,20240416,27.92,69000,-16.67,20240516,44950,27.92,20240416,69000,-16.67,20240516,44950,27.92,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,958,N,00,N
20240927,100242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57900,-1000,5,-1.70,1242848500,21892,54.12,56700,58000,56200,76500,41300,58900,56771.62,14.28,0,3805,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13626,-21.92,2.23,12,0.09,-2641.00,26011.00,69000,20240516,-16.09,44950,20240416,28.81,69000,-16.09,20240516,44950,28.81,20240416,69000,-16.09,20240516,44950,28.81,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,958,N,00,N
20240927,090243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56500,-2400,5,-4.07,360793000,6351,15.70,56700,57500,56500,76500,41300,58900,56808.19,14.28,0,546,60566,59732,58266,57432,55966,60150,57850,235,17600,1000,42400,100,1,23533928,13297,-21.39,2.17,12,0.03,-2641.00,26011.00,69000,20240516,-18.12,44950,20240416,25.70,69000,-18.12,20240516,44950,25.70,20240416,69000,-18.12,20240516,44950,25.70,20240416,0.18,N,009240,1000,235 억,,3360803,N,N,958,N,00,N
20240926,160238,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58900,100,2,0.17,2343083500,40337,64.15,58300,59100,56800,76400,41200,58800,58087.70,14.36,0,-10984,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13861,-22.30,2.26,12,0.17,-2641.00,26011.00,69000,20240516,-14.64,44950,20240416,31.03,69000,-14.64,20240516,44950,31.03,20240416,69000,-14.64,20240516,44950,31.03,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,958,N,00,N
20240926,150242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58700,-100,5,-0.17,2153637900,37116,59.03,58300,59100,56800,76400,41200,58800,58024.52,14.36,0,-10464,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13814,-22.23,2.26,12,0.16,-2641.00,26011.00,69000,20240516,-14.93,44950,20240416,30.59,69000,-14.93,20240516,44950,30.59,20240416,69000,-14.93,20240516,44950,30.59,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,3093,N,00,N
20240926,140242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58300,-500,5,-0.85,1595020500,27599,43.89,58300,59100,56800,76400,41200,58800,57792.69,14.36,0,-7681,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13720,-22.07,2.24,12,0.12,-2641.00,26011.00,69000,20240516,-15.51,44950,20240416,29.70,69000,-15.51,20240516,44950,29.70,20240416,69000,-15.51,20240516,44950,29.70,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,3093,N,00,N
20240926,130242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57900,-900,5,-1.53,1284015400,22266,35.41,58300,59100,56800,76400,41200,58800,57667.09,14.36,0,-6096,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13626,-21.92,2.23,12,0.09,-2641.00,26011.00,69000,20240516,-16.09,44950,20240416,28.81,69000,-16.09,20240516,44950,28.81,20240416,69000,-16.09,20240516,44950,28.81,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,3093,N,00,N
20240926,120243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57800,-1000,5,-1.70,1117073300,19380,30.82,58300,59100,56800,76400,41200,58800,57640.52,14.36,0,-5328,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13603,-21.89,2.22,12,0.08,-2641.00,26011.00,69000,20240516,-16.23,44950,20240416,28.59,69000,-16.23,20240516,44950,28.59,20240416,69000,-16.23,20240516,44950,28.59,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,3093,N,00,N
20240926,110242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57200,-1600,5,-2.72,957751100,16607,26.41,58300,59100,56800,76400,41200,58800,57671.53,14.36,0,-4802,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13461,-21.66,2.20,12,0.07,-2641.00,26011.00,69000,20240516,-17.10,44950,20240416,27.25,69000,-17.10,20240516,44950,27.25,20240416,69000,-17.10,20240516,44950,27.25,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,3093,N,00,N
20240926,100242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57900,-900,5,-1.53,560385100,9685,15.40,58300,59100,57100,76400,41200,58800,57861.14,14.36,0,-1406,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13626,-21.92,2.23,12,0.04,-2641.00,26011.00,69000,20240516,-16.09,44950,20240416,28.81,69000,-16.09,20240516,44950,28.81,20240416,69000,-16.09,20240516,44950,28.81,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,3093,N,00,N
20240926,090241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,59000,200,2,0.34,20895600,356,0.57,58300,59000,58300,76400,41200,58800,58695.51,14.36,0,-66,60600,59700,58400,57500,56200,60150,57950,235,17600,1000,42330,100,1,23533928,13885,-22.34,2.27,12,0.00,-2641.00,26011.00,69000,20240516,-14.49,44950,20240416,31.26,69000,-14.49,20240516,44950,31.26,20240416,69000,-14.49,20240516,44950,31.26,20240416,0.18,N,009240,1000,235 억,,3379441,N,N,3093,N,00,N
20240925,160239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58800,1800,2,3.16,3666815800,62630,267.96,57900,59300,57100,74100,39900,57000,58547.11,14.36,0,6694,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13838,-22.26,2.26,12,0.27,-2641.00,26011.00,69000,20240516,-14.78,44950,20240416,30.81,69000,-14.78,20240516,44950,30.81,20240416,69000,-14.78,20240516,44950,30.81,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3093,N,00,N
20240925,150241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58700,1700,2,2.98,3283375800,56121,240.11,57900,59300,57100,74100,39900,57000,58505.30,14.36,0,7806,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13814,-22.23,2.26,12,0.24,-2641.00,26011.00,69000,20240516,-14.93,44950,20240416,30.59,69000,-14.93,20240516,44950,30.59,20240416,69000,-14.93,20240516,44950,30.59,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3,N,00,N
20240925,140241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58700,1700,2,2.98,2513016500,43016,184.04,57900,59300,57100,74100,39900,57000,58420.51,14.36,0,6370,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13814,-22.23,2.26,12,0.18,-2641.00,26011.00,69000,20240516,-14.93,44950,20240416,30.59,69000,-14.93,20240516,44950,30.59,20240416,69000,-14.93,20240516,44950,30.59,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3,N,00,N
20240925,130241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58200,1200,2,2.11,2108784100,36110,154.49,57900,59300,57100,74100,39900,57000,58398.90,14.36,0,4846,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13697,-22.04,2.24,12,0.15,-2641.00,26011.00,69000,20240516,-15.65,44950,20240416,29.48,69000,-15.65,20240516,44950,29.48,20240416,69000,-15.65,20240516,44950,29.48,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3,N,00,N
20240925,120241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58700,1700,2,2.98,1805516100,30923,132.30,57900,59300,57100,74100,39900,57000,58387.48,14.36,0,4668,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13814,-22.23,2.26,12,0.13,-2641.00,26011.00,69000,20240516,-14.93,44950,20240416,30.59,69000,-14.93,20240516,44950,30.59,20240416,69000,-14.93,20240516,44950,30.59,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3,N,00,N
20240925,110241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58800,1800,2,3.16,1547343500,26518,113.46,57900,59300,57100,74100,39900,57000,58350.69,14.36,0,4191,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13838,-22.26,2.26,12,0.11,-2641.00,26011.00,69000,20240516,-14.78,44950,20240416,30.81,69000,-14.78,20240516,44950,30.81,20240416,69000,-14.78,20240516,44950,30.81,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3,N,00,N
20240925,100241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,58200,1200,2,2.11,727818800,12569,53.78,57900,58300,57100,74100,39900,57000,57905.86,14.36,0,1175,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13697,-22.04,2.24,12,0.05,-2641.00,26011.00,69000,20240516,-15.65,44950,20240416,29.48,69000,-15.65,20240516,44950,29.48,20240416,69000,-15.65,20240516,44950,29.48,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3,N,00,N
20240925,090242,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57900,900,2,1.58,86823600,1497,6.40,57900,58300,57500,74100,39900,57000,57998.40,14.36,0,717,58000,57500,56500,56000,55000,57750,56250,235,17100,1000,41040,100,1,23533928,13626,-21.92,2.23,12,0.01,-2641.00,26011.00,69000,20240516,-16.09,44950,20240416,28.81,69000,-16.09,20240516,44950,28.81,20240416,69000,-16.09,20240516,44950,28.81,20240416,0.19,N,009240,1000,235 억,,3380442,N,N,3,N,00,N
20240924,160240,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57000,1000,2,1.79,1309994300,23298,61.42,57000,57000,55500,72800,39200,56000,56225.73,14.35,0,4531,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13414,-21.58,2.19,12,0.10,-2641.00,26011.00,69000,20240516,-17.39,44950,20240416,26.81,69000,-17.39,20240516,44950,26.81,20240416,69000,-17.39,20240516,44950,26.81,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,3,N,00,N
20240924,150239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56800,800,2,1.43,1078645700,19230,50.70,57000,57000,55500,72800,39200,56000,56091.82,14.35,0,3508,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13367,-21.51,2.18,12,0.08,-2641.00,26011.00,69000,20240516,-17.68,44950,20240416,26.36,69000,-17.68,20240516,44950,26.36,20240416,69000,-17.68,20240516,44950,26.36,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,0,N,00,N
20240924,140239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56200,200,2,0.36,695056800,12421,32.75,57000,57000,55500,72800,39200,56000,55958.20,14.35,0,704,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13226,-21.28,2.16,12,0.05,-2641.00,26011.00,69000,20240516,-18.55,44950,20240416,25.03,69000,-18.55,20240516,44950,25.03,20240416,69000,-18.55,20240516,44950,25.03,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,0,N,00,N
20240924,130239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55900,-100,5,-0.18,450493200,8045,21.21,57000,57000,55500,72800,39200,56000,55996.67,14.35,0,-324,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13155,-21.17,2.15,12,0.03,-2641.00,26011.00,69000,20240516,-18.99,44950,20240416,24.36,69000,-18.99,20240516,44950,24.36,20240416,69000,-18.99,20240516,44950,24.36,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,0,N,00,N
20240924,120239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55900,-100,5,-0.18,345766700,6174,16.28,57000,57000,55500,72800,39200,56000,56003.68,14.35,0,-354,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13155,-21.17,2.15,12,0.03,-2641.00,26011.00,69000,20240516,-18.99,44950,20240416,24.36,69000,-18.99,20240516,44950,24.36,20240416,69000,-18.99,20240516,44950,24.36,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,0,N,00,N
20240924,110239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55800,-200,5,-0.36,279275200,4988,13.15,57000,57000,55500,72800,39200,56000,55989.41,14.35,0,-624,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13132,-21.13,2.15,12,0.02,-2641.00,26011.00,69000,20240516,-19.13,44950,20240416,24.14,69000,-19.13,20240516,44950,24.14,20240416,69000,-19.13,20240516,44950,24.14,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,0,N,00,N
20240924,100239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55700,-300,5,-0.54,203071000,3626,9.56,57000,57000,55500,72800,39200,56000,56004.14,14.35,0,-636,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13108,-21.09,2.14,12,0.02,-2641.00,26011.00,69000,20240516,-19.28,44950,20240416,23.92,69000,-19.28,20240516,44950,23.92,20240416,69000,-19.28,20240516,44950,23.92,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,0,N,00,N
20240924,090239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56400,400,2,0.71,6999800,123,0.32,57000,57000,56300,72800,39200,56000,56908.94,14.35,0,47,58800,57400,55800,54400,52800,58100,55100,235,16800,1000,40320,100,1,23533928,13273,-21.36,2.17,12,0.00,-2641.00,26011.00,69000,20240516,-18.26,44950,20240416,25.47,69000,-18.26,20240516,44950,25.47,20240416,69000,-18.26,20240516,44950,25.47,20240416,0.17,N,009240,1000,235 억,,3377560,N,N,0,N,00,N
20240923,160239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56000,1800,2,3.32,2124898000,37926,135.28,54900,57200,54200,70400,38000,54200,56027.51,14.36,0,-4150,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,13179,-21.20,2.15,12,0.16,-2641.00,26011.00,69000,20240516,-18.84,44950,20240416,24.58,69000,-18.84,20240516,44950,24.58,20240416,69000,-18.84,20240516,44950,24.58,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240923,150239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56300,2100,2,3.87,1985947000,35455,126.47,54900,57200,54200,70400,38000,54200,56013.17,14.36,0,-4127,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,13250,-21.32,2.16,12,0.15,-2641.00,26011.00,69000,20240516,-18.41,44950,20240416,25.25,69000,-18.41,20240516,44950,25.25,20240416,69000,-18.41,20240516,44950,25.25,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240923,140240,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55900,1700,2,3.14,790642200,14348,51.18,54900,55900,54200,70400,38000,54200,55104.70,14.36,0,-331,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,13155,-21.17,2.15,12,0.06,-2641.00,26011.00,69000,20240516,-18.99,44950,20240416,24.36,69000,-18.99,20240516,44950,24.36,20240416,69000,-18.99,20240516,44950,24.36,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240923,130239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55400,1200,2,2.21,577534300,10517,37.51,54900,55600,54200,70400,38000,54200,54914.36,14.36,0,-96,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,13038,-20.98,2.13,12,0.04,-2641.00,26011.00,69000,20240516,-19.71,44950,20240416,23.25,69000,-19.71,20240516,44950,23.25,20240416,69000,-19.71,20240516,44950,23.25,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240923,120239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54900,700,2,1.29,403594100,7372,26.30,54900,55200,54200,70400,38000,54200,54746.89,14.36,0,-645,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,12920,-20.79,2.11,12,0.03,-2641.00,26011.00,69000,20240516,-20.43,44950,20240416,22.14,69000,-20.43,20240516,44950,22.14,20240416,69000,-20.43,20240516,44950,22.14,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240923,110239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55200,1000,2,1.85,353929600,6469,23.07,54900,55200,54200,70400,38000,54200,54711.64,14.36,0,-521,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,12991,-20.90,2.12,12,0.03,-2641.00,26011.00,69000,20240516,-20.00,44950,20240416,22.80,69000,-20.00,20240516,44950,22.80,20240416,69000,-20.00,20240516,44950,22.80,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240923,100239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54600,400,2,0.74,194647200,3564,12.71,54900,55100,54200,70400,38000,54200,54614.81,14.36,0,-536,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,12850,-20.67,2.10,12,0.02,-2641.00,26011.00,69000,20240516,-20.87,44950,20240416,21.47,69000,-20.87,20240516,44950,21.47,20240416,69000,-20.87,20240516,44950,21.47,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240923,090239,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54400,200,2,0.37,16485000,301,1.07,54900,54900,54300,70400,38000,54200,54767.44,14.36,0,124,57000,55600,54900,53500,52800,55250,53150,235,16200,1000,39020,100,1,23533928,12802,-20.60,2.09,12,0.00,-2641.00,26011.00,69000,20240516,-21.16,44950,20240416,21.02,69000,-21.16,20240516,44950,21.02,20240416,69000,-21.16,20240516,44950,21.02,20240416,0.17,N,009240,1000,235 억,,3379931,N,N,94,N,00,N
20240913,160230,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54200,800,2,1.50,1139277100,21202,50.64,53800,54200,52700,69400,37400,53400,53733.76,14.41,0,295,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12755,-20.52,2.08,12,0.09,-2641.00,26011.00,69000,20240516,-21.45,44950,20240416,20.58,69000,-21.45,20240516,44950,20.58,20240416,69000,-21.45,20240516,44950,20.58,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240913,150232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53900,500,2,0.94,1009769100,18807,44.92,53800,54100,52700,69400,37400,53400,53691.13,14.41,0,-119,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12685,-20.41,2.07,12,0.08,-2641.00,26011.00,69000,20240516,-21.88,44950,20240416,19.91,69000,-21.88,20240516,44950,19.91,20240416,69000,-21.88,20240516,44950,19.91,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240913,140232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53800,400,2,0.75,789021700,14708,35.13,53800,54100,52700,69400,37400,53400,53645.75,14.41,0,101,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12661,-20.37,2.07,12,0.06,-2641.00,26011.00,69000,20240516,-22.03,44950,20240416,19.69,69000,-22.03,20240516,44950,19.69,20240416,69000,-22.03,20240516,44950,19.69,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240913,130231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53800,400,2,0.75,580415800,10843,25.90,53800,54000,52700,69400,37400,53400,53529.08,14.41,0,-1362,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12661,-20.37,2.07,12,0.05,-2641.00,26011.00,69000,20240516,-22.03,44950,20240416,19.69,69000,-22.03,20240516,44950,19.69,20240416,69000,-22.03,20240516,44950,19.69,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240913,120231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53600,200,2,0.37,395570500,7386,17.64,53800,54000,53100,69400,37400,53400,53556.80,14.41,0,-1036,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12614,-20.30,2.06,12,0.03,-2641.00,26011.00,69000,20240516,-22.32,44950,20240416,19.24,69000,-22.32,20240516,44950,19.24,20240416,69000,-22.32,20240516,44950,19.24,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240913,110232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53800,400,2,0.75,349721400,6533,15.60,53800,54000,53100,69400,37400,53400,53531.52,14.41,0,-1069,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12661,-20.37,2.07,12,0.03,-2641.00,26011.00,69000,20240516,-22.03,44950,20240416,19.69,69000,-22.03,20240516,44950,19.69,20240416,69000,-22.03,20240516,44950,19.69,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240913,100232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53600,200,2,0.37,225676800,4213,10.06,53800,53900,53200,69400,37400,53400,53566.77,14.41,0,-978,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12614,-20.30,2.06,12,0.02,-2641.00,26011.00,69000,20240516,-22.32,44950,20240416,19.24,69000,-22.32,20240516,44950,19.24,20240416,69000,-22.32,20240516,44950,19.24,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240913,090232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53300,-100,5,-0.19,26795000,501,1.20,53800,53800,53200,69400,37400,53400,53483.03,14.41,0,-181,54866,54132,53066,52332,51266,54500,52700,235,16000,1000,38440,100,1,23533928,12544,-20.18,2.05,12,0.00,-2641.00,26011.00,69000,20240516,-22.75,44950,20240416,18.58,69000,-22.75,20240516,44950,18.58,20240416,69000,-22.75,20240516,44950,18.58,20240416,0.19,N,009240,1000,235 억,,3392402,N,N,2,N,00,N
20240912,160231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53400,1000,2,1.91,2223319100,41853,360.34,52400,53800,52000,68100,36700,52400,53122.04,14.40,0,8232,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12567,-20.22,2.05,12,0.18,-2641.00,26011.00,69000,20240516,-22.61,44950,20240416,18.80,69000,-22.61,20240516,44950,18.80,20240416,69000,-22.61,20240516,44950,18.80,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240912,150230,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53200,800,2,1.53,1279596200,24176,208.14,52400,53800,52000,68100,36700,52400,52928.37,14.40,0,-1656,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12520,-20.14,2.05,12,0.10,-2641.00,26011.00,69000,20240516,-22.90,44950,20240416,18.35,69000,-22.90,20240516,44950,18.35,20240416,69000,-22.90,20240516,44950,18.35,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240912,140231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52900,500,2,0.95,1143083100,21610,186.05,52400,53800,52000,68100,36700,52400,52896.02,14.40,0,-712,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12449,-20.03,2.03,12,0.09,-2641.00,26011.00,69000,20240516,-23.33,44950,20240416,17.69,69000,-23.33,20240516,44950,17.69,20240416,69000,-23.33,20240516,44950,17.69,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240912,130229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53000,600,2,1.15,1011952800,19133,164.73,52400,53800,52000,68100,36700,52400,52890.44,14.40,0,376,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12473,-20.07,2.04,12,0.08,-2641.00,26011.00,69000,20240516,-23.19,44950,20240416,17.91,69000,-23.19,20240516,44950,17.91,20240416,69000,-23.19,20240516,44950,17.91,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240912,120229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53200,800,2,1.53,899424700,17013,146.47,52400,53800,52000,68100,36700,52400,52866.91,14.40,0,-139,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12520,-20.14,2.05,12,0.07,-2641.00,26011.00,69000,20240516,-22.90,44950,20240416,18.35,69000,-22.90,20240516,44950,18.35,20240416,69000,-22.90,20240516,44950,18.35,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240912,110230,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53600,1200,2,2.29,576231000,10933,94.13,52400,53600,52000,68100,36700,52400,52705.66,14.40,0,-736,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12614,-20.30,2.06,12,0.05,-2641.00,26011.00,69000,20240516,-22.32,44950,20240416,19.24,69000,-22.32,20240516,44950,19.24,20240416,69000,-22.32,20240516,44950,19.24,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240912,100230,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52400,0,3,0.00,275754300,5236,45.08,52400,53100,52200,68100,36700,52400,52665.07,14.40,0,-2418,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12332,-19.84,2.01,12,0.02,-2641.00,26011.00,69000,20240516,-24.06,44950,20240416,16.57,69000,-24.06,20240516,44950,16.57,20240416,69000,-24.06,20240516,44950,16.57,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240912,090231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52700,300,2,0.57,30111800,574,4.94,52400,52800,52200,68100,36700,52400,52459.58,14.40,0,-364,53133,52766,52433,52066,51733,52600,51900,235,15700,1000,37720,100,1,23533928,12402,-19.95,2.03,12,0.00,-2641.00,26011.00,69000,20240516,-23.62,44950,20240416,17.24,69000,-23.62,20240516,44950,17.24,20240416,69000,-23.62,20240516,44950,17.24,20240416,0.19,N,009240,1000,235 억,,3388935,N,N,2,N,00,N
20240911,160228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52400,-100,5,-0.19,607327000,11612,40.94,52700,52800,52100,68200,36800,52500,52301.57,14.41,0,-1182,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12332,-19.84,2.01,12,0.05,-2641.00,26011.00,69000,20240516,-24.06,44950,20240416,16.57,69000,-24.06,20240516,44950,16.57,20240416,69000,-24.06,20240516,44950,16.57,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,2,N,00,N
20240911,150227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52300,-200,5,-0.38,545370900,10428,36.77,52700,52800,52100,68200,36800,52500,52298.71,14.41,0,-1340,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12308,-19.80,2.01,12,0.04,-2641.00,26011.00,69000,20240516,-24.20,44950,20240416,16.35,69000,-24.20,20240516,44950,16.35,20240416,69000,-24.20,20240516,44950,16.35,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,6,N,00,N
20240911,140229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52200,-300,5,-0.57,425581500,8135,28.68,52700,52800,52100,68200,36800,52500,52314.87,14.41,0,-1195,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12285,-19.77,2.01,12,0.03,-2641.00,26011.00,69000,20240516,-24.35,44950,20240416,16.13,69000,-24.35,20240516,44950,16.13,20240416,69000,-24.35,20240516,44950,16.13,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,6,N,00,N
20240911,130227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52200,-300,5,-0.57,351005900,6707,23.65,52700,52800,52100,68200,36800,52500,52334.26,14.41,0,-1255,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12285,-19.77,2.01,12,0.03,-2641.00,26011.00,69000,20240516,-24.35,44950,20240416,16.13,69000,-24.35,20240516,44950,16.13,20240416,69000,-24.35,20240516,44950,16.13,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,6,N,00,N
20240911,120231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52200,-300,5,-0.57,293339300,5602,19.75,52700,52800,52100,68200,36800,52500,52363.32,14.41,0,-1420,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12285,-19.77,2.01,12,0.02,-2641.00,26011.00,69000,20240516,-24.35,44950,20240416,16.13,69000,-24.35,20240516,44950,16.13,20240416,69000,-24.35,20240516,44950,16.13,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,6,N,00,N
20240911,110226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52300,-200,5,-0.38,199192800,3799,13.40,52700,52800,52100,68200,36800,52500,52432.96,14.41,0,-1168,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12308,-19.80,2.01,12,0.02,-2641.00,26011.00,69000,20240516,-24.20,44950,20240416,16.35,69000,-24.20,20240516,44950,16.35,20240416,69000,-24.20,20240516,44950,16.35,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,6,N,00,N
20240911,100227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52500,0,3,0.00,112793400,2148,7.57,52700,52800,52100,68200,36800,52500,52510.89,14.41,0,-794,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12355,-19.88,2.02,12,0.01,-2641.00,26011.00,69000,20240516,-23.91,44950,20240416,16.80,69000,-23.91,20240516,44950,16.80,20240416,69000,-23.91,20240516,44950,16.80,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,6,N,00,N
20240911,090228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52500,0,3,0.00,12166100,231,0.81,52700,52700,52500,68200,36800,52500,52667.10,14.41,0,-3,54700,53600,52900,51800,51100,53250,51450,235,15700,1000,37800,100,1,23533928,12355,-19.88,2.02,12,0.00,-2641.00,26011.00,69000,20240516,-23.91,44950,20240416,16.80,69000,-23.91,20240516,44950,16.80,20240416,69000,-23.91,20240516,44950,16.80,20240416,0.18,N,009240,1000,235 억,,3390752,N,N,6,N,00,N
20240910,160227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52500,-700,5,-1.32,1500117600,28259,91.37,53500,54000,52200,69100,37300,53200,53084.84,14.40,0,1836,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12355,-19.88,2.02,12,0.12,-2641.00,26011.00,69000,20240516,-23.91,44950,20240416,16.80,69000,-23.91,20240516,44950,16.80,20240416,69000,-23.91,20240516,44950,16.80,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,6,N,00,N
20240910,150229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52300,-900,5,-1.69,1338793500,25181,81.42,53500,54000,52200,69100,37300,53200,53166.81,14.40,0,2011,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12308,-19.80,2.01,12,0.11,-2641.00,26011.00,69000,20240516,-24.20,44950,20240416,16.35,69000,-24.20,20240516,44950,16.35,20240416,69000,-24.20,20240516,44950,16.35,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,15,N,00,N
20240910,140227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53100,-100,5,-0.19,850930300,15933,51.52,53500,54000,53100,69100,37300,53200,53406.78,14.40,0,4844,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12497,-20.11,2.04,12,0.07,-2641.00,26011.00,69000,20240516,-23.04,44950,20240416,18.13,69000,-23.04,20240516,44950,18.13,20240416,69000,-23.04,20240516,44950,18.13,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,15,N,00,N
20240910,130228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53200,0,3,0.00,746398100,13967,45.16,53500,54000,53100,69100,37300,53200,53440.12,14.40,0,4189,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12520,-20.14,2.05,12,0.06,-2641.00,26011.00,69000,20240516,-22.90,44950,20240416,18.35,69000,-22.90,20240516,44950,18.35,20240416,69000,-22.90,20240516,44950,18.35,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,15,N,00,N
20240910,120226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53400,200,2,0.38,654892800,12251,39.61,53500,54000,53200,69100,37300,53200,53456.27,14.40,0,3548,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12567,-20.22,2.05,12,0.05,-2641.00,26011.00,69000,20240516,-22.61,44950,20240416,18.80,69000,-22.61,20240516,44950,18.80,20240416,69000,-22.61,20240516,44950,18.80,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,15,N,00,N
20240910,110227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53300,100,2,0.19,468467100,8756,28.31,53500,54000,53200,69100,37300,53200,53502.41,14.40,0,1878,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12544,-20.18,2.05,12,0.04,-2641.00,26011.00,69000,20240516,-22.75,44950,20240416,18.58,69000,-22.75,20240516,44950,18.58,20240416,69000,-22.75,20240516,44950,18.58,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,15,N,00,N
20240910,100228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53500,300,2,0.56,214161500,3999,12.93,53500,54000,53200,69100,37300,53200,53553.76,14.40,0,15,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12591,-20.26,2.06,12,0.02,-2641.00,26011.00,69000,20240516,-22.46,44950,20240416,19.02,69000,-22.46,20240516,44950,19.02,20240416,69000,-22.46,20240516,44950,19.02,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,15,N,00,N
20240910,090227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53500,300,2,0.56,11634700,218,0.70,53500,53500,53200,69100,37300,53200,53370.18,14.40,0,-26,55466,54332,53466,52332,51466,53900,51900,235,15900,1000,38300,100,1,23533928,12591,-20.26,2.06,12,0.00,-2641.00,26011.00,69000,20240516,-22.46,44950,20240416,19.02,69000,-22.46,20240516,44950,19.02,20240416,69000,-22.46,20240516,44950,19.02,20240416,0.17,N,009240,1000,235 억,,3388688,N,N,15,N,00,N
20240909,160225,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53200,-800,5,-1.48,1641900400,30854,158.01,53500,54600,52600,70200,37800,54000,53215.16,14.35,0,10816,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12520,-20.14,2.05,12,0.13,-2641.00,26011.00,69000,20240516,-22.90,44950,20240416,18.35,69000,-22.90,20240516,44950,18.35,20240416,69000,-22.90,20240516,44950,18.35,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,15,N,00,N
20240909,150225,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53100,-900,5,-1.67,1394105500,26187,134.11,53500,54600,52600,70200,37800,54000,53236.55,14.35,0,7928,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12497,-20.11,2.04,12,0.11,-2641.00,26011.00,69000,20240516,-23.04,44950,20240416,18.13,69000,-23.04,20240516,44950,18.13,20240416,69000,-23.04,20240516,44950,18.13,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,6,N,00,N
20240909,140226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,52700,-1300,5,-2.41,583625000,10906,55.85,53500,54600,52600,70200,37800,54000,53514.12,14.35,0,-2644,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12402,-19.95,2.03,12,0.05,-2641.00,26011.00,69000,20240516,-23.62,44950,20240416,17.24,69000,-23.62,20240516,44950,17.24,20240416,69000,-23.62,20240516,44950,17.24,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,6,N,00,N
20240909,130225,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54300,300,2,0.56,262672600,4886,25.02,53500,54600,53000,70200,37800,54000,53760.25,14.35,0,-1120,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12779,-20.56,2.09,12,0.02,-2641.00,26011.00,69000,20240516,-21.30,44950,20240416,20.80,69000,-21.30,20240516,44950,20.80,20240416,69000,-21.30,20240516,44950,20.80,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,6,N,00,N
20240909,120224,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54300,300,2,0.56,214316900,3993,20.45,53500,54600,53000,70200,37800,54000,53673.15,14.35,0,-787,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12779,-20.56,2.09,12,0.02,-2641.00,26011.00,69000,20240516,-21.30,44950,20240416,20.80,69000,-21.30,20240516,44950,20.80,20240416,69000,-21.30,20240516,44950,20.80,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,6,N,00,N
20240909,110224,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54000,0,3,0.00,195635800,3647,18.68,53500,54600,53000,70200,37800,54000,53642.94,14.35,0,-686,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12708,-20.45,2.08,12,0.02,-2641.00,26011.00,69000,20240516,-21.74,44950,20240416,20.13,69000,-21.74,20240516,44950,20.13,20240416,69000,-21.74,20240516,44950,20.13,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,6,N,00,N
20240909,100227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53800,-200,5,-0.37,133747600,2500,12.80,53500,54000,53000,70200,37800,54000,53499.04,14.35,0,-414,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12661,-20.37,2.07,12,0.01,-2641.00,26011.00,69000,20240516,-22.03,44950,20240416,19.69,69000,-22.03,20240516,44950,19.69,20240416,69000,-22.03,20240516,44950,19.69,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,6,N,00,N
20240909,090224,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53400,-600,5,-1.11,26762300,501,2.57,53500,54000,53100,70200,37800,54000,53417.76,14.35,0,-241,56533,55266,54633,53366,52733,54950,53050,235,16200,1000,38880,100,1,23533928,12567,-20.22,2.05,12,0.00,-2641.00,26011.00,69000,20240516,-22.61,44950,20240416,18.80,69000,-22.61,20240516,44950,18.80,20240416,69000,-22.61,20240516,44950,18.80,20240416,0.18,N,009240,1000,235 억,,3377222,N,N,6,N,00,N
20240906,160222,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54000,-1400,5,-2.53,1063332200,19512,103.52,55900,55900,54000,72000,38800,55400,54496.40,14.37,0,-4543,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12708,-20.45,2.08,12,0.08,-2641.00,26011.00,69000,20240516,-21.74,44950,20240416,20.13,69000,-21.74,20240516,44950,20.13,20240416,69000,-21.74,20240516,44950,20.13,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,6,N,00,N
20240906,150226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54300,-1100,5,-1.99,970572000,17798,94.43,55900,55900,54000,72000,38800,55400,54532.64,14.37,0,-4514,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12779,-20.56,2.09,12,0.08,-2641.00,26011.00,69000,20240516,-21.30,44950,20240416,20.80,69000,-21.30,20240516,44950,20.80,20240416,69000,-21.30,20240516,44950,20.80,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,0,N,00,N
20240906,140226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54100,-1300,5,-2.35,834772400,15297,81.16,55900,55900,54000,72000,38800,55400,54570.99,14.37,0,-4000,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12732,-20.48,2.08,12,0.06,-2641.00,26011.00,69000,20240516,-21.59,44950,20240416,20.36,69000,-21.59,20240516,44950,20.36,20240416,69000,-21.59,20240516,44950,20.36,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,0,N,00,N
20240906,130223,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54400,-1000,5,-1.81,746120500,13661,72.48,55900,55900,54100,72000,38800,55400,54616.83,14.37,0,-3818,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12802,-20.60,2.09,12,0.06,-2641.00,26011.00,69000,20240516,-21.16,44950,20240416,21.02,69000,-21.16,20240516,44950,21.02,20240416,69000,-21.16,20240516,44950,21.02,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,0,N,00,N
20240906,120225,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54700,-700,5,-1.26,558872600,10222,54.23,55900,55900,54100,72000,38800,55400,54673.51,14.37,0,-2950,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12873,-20.71,2.10,12,0.04,-2641.00,26011.00,69000,20240516,-20.72,44950,20240416,21.69,69000,-20.72,20240516,44950,21.69,20240416,69000,-20.72,20240516,44950,21.69,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,0,N,00,N
20240906,110226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54200,-1200,5,-2.17,400072500,7314,38.81,55900,55900,54100,72000,38800,55400,54699.55,14.37,0,-2096,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12755,-20.52,2.08,12,0.03,-2641.00,26011.00,69000,20240516,-21.45,44950,20240416,20.58,69000,-21.45,20240516,44950,20.58,20240416,69000,-21.45,20240516,44950,20.58,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,0,N,00,N
20240906,100223,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54600,-800,5,-1.44,206642200,3765,19.98,55900,55900,54400,72000,38800,55400,54885.05,14.37,0,-1166,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12850,-20.67,2.10,12,0.02,-2641.00,26011.00,69000,20240516,-20.87,44950,20240416,21.47,69000,-20.87,20240516,44950,21.47,20240416,69000,-20.87,20240516,44950,21.47,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,0,N,00,N
20240906,090226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55200,-200,5,-0.36,12256100,220,1.17,55900,55900,55200,72000,38800,55400,55709.55,14.37,0,87,58400,56900,55900,54400,53400,56400,53900,235,16600,1000,39880,100,1,23533928,12991,-20.90,2.12,12,0.00,-2641.00,26011.00,69000,20240516,-20.00,44950,20240416,22.80,69000,-20.00,20240516,44950,22.80,20240416,69000,-20.00,20240516,44950,22.80,20240416,0.18,N,009240,1000,235 억,,3382217,N,N,0,N,00,N
20240905,160222,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55400,400,2,0.73,1055007400,18816,90.08,56200,57400,54900,71500,38500,55000,56069.80,14.38,0,-429,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,13038,-20.98,2.13,12,0.08,-2641.00,26011.00,69000,20240516,-19.71,44950,20240416,23.25,69000,-19.71,20240516,44950,23.25,20240416,69000,-19.71,20240516,44950,23.25,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240905,150225,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55500,500,2,0.91,989460900,17633,84.42,56200,57400,54900,71500,38500,55000,56114.16,14.38,0,258,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,13061,-21.01,2.13,12,0.07,-2641.00,26011.00,69000,20240516,-19.57,44950,20240416,23.47,69000,-19.57,20240516,44950,23.47,20240416,69000,-19.57,20240516,44950,23.47,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240905,140224,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55300,300,2,0.55,852927900,15159,72.58,56200,57400,55000,71500,38500,55000,56265.45,14.38,0,265,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,13014,-20.94,2.13,12,0.06,-2641.00,26011.00,69000,20240516,-19.86,44950,20240416,23.03,69000,-19.86,20240516,44950,23.03,20240416,69000,-19.86,20240516,44950,23.03,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240905,130224,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55200,200,2,0.36,785545000,13941,66.74,56200,57400,55200,71500,38500,55000,56347.82,14.38,0,603,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,12991,-20.90,2.12,12,0.06,-2641.00,26011.00,69000,20240516,-20.00,44950,20240416,22.80,69000,-20.00,20240516,44950,22.80,20240416,69000,-20.00,20240516,44950,22.80,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240905,120222,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55400,400,2,0.73,728492800,12911,61.81,56200,57400,55200,71500,38500,55000,56424.20,14.38,0,873,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,13038,-20.98,2.13,12,0.05,-2641.00,26011.00,69000,20240516,-19.71,44950,20240416,23.25,69000,-19.71,20240516,44950,23.25,20240416,69000,-19.71,20240516,44950,23.25,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240905,110223,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55700,700,2,1.27,623789500,11025,52.78,56200,57400,55200,71500,38500,55000,56579.55,14.38,0,1139,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,13108,-21.09,2.14,12,0.05,-2641.00,26011.00,69000,20240516,-19.28,44950,20240416,23.92,69000,-19.28,20240516,44950,23.92,20240416,69000,-19.28,20240516,44950,23.92,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240905,100223,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57100,2100,2,3.82,443836900,7818,37.43,56200,57400,55200,71500,38500,55000,56771.16,14.38,0,2027,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,13438,-21.62,2.20,12,0.03,-2641.00,26011.00,69000,20240516,-17.25,44950,20240416,27.03,69000,-17.25,20240516,44950,27.03,20240416,69000,-17.25,20240516,44950,27.03,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240905,090225,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55200,200,2,0.36,12335100,222,1.06,56200,56200,55200,71500,38500,55000,55563.51,14.38,0,-160,57600,56300,55300,54000,53000,55800,53500,235,16500,1000,39600,100,1,23533928,12991,-20.90,2.12,12,0.00,-2641.00,26011.00,69000,20240516,-20.00,44950,20240416,22.80,69000,-20.00,20240516,44950,22.80,20240416,69000,-20.00,20240516,44950,22.80,20240416,0.20,N,009240,1000,235 억,,3383107,N,N,27,N,00,N
20240904,160220,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55000,-2000,5,-3.51,1154400800,20882,61.92,56600,56600,54300,74100,39900,57000,55282.13,14.39,0,-4159,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,12944,-20.83,2.11,12,0.09,-2641.00,26011.00,69000,20240516,-20.29,44950,20240416,22.36,69000,-20.29,20240516,44950,22.36,20240416,69000,-20.29,20240516,44950,22.36,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,27,N,00,N
20240904,150223,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55500,-1500,5,-2.63,1071071400,19373,57.45,56600,56600,54300,74100,39900,57000,55286.72,14.39,0,-3674,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,13061,-21.01,2.13,12,0.08,-2641.00,26011.00,69000,20240516,-19.57,44950,20240416,23.47,69000,-19.57,20240516,44950,23.47,20240416,69000,-19.57,20240516,44950,23.47,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,50,N,00,N
20240904,140223,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55100,-1900,5,-3.33,898770900,16253,48.20,56600,56600,54300,74100,39900,57000,55298.66,14.39,0,-2939,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,12967,-20.86,2.12,12,0.07,-2641.00,26011.00,69000,20240516,-20.14,44950,20240416,22.58,69000,-20.14,20240516,44950,22.58,20240416,69000,-20.14,20240516,44950,22.58,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,50,N,00,N
20240904,130221,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55400,-1600,5,-2.81,838261200,15158,44.95,56600,56600,54300,74100,39900,57000,55301.46,14.39,0,-2814,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,13038,-20.98,2.13,12,0.06,-2641.00,26011.00,69000,20240516,-19.71,44950,20240416,23.25,69000,-19.71,20240516,44950,23.25,20240416,69000,-19.71,20240516,44950,23.25,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,50,N,00,N
20240904,120221,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55600,-1400,5,-2.46,726868100,13148,38.99,56600,56600,54300,74100,39900,57000,55283.42,14.39,0,-2208,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,13085,-21.05,2.14,12,0.06,-2641.00,26011.00,69000,20240516,-19.42,44950,20240416,23.69,69000,-19.42,20240516,44950,23.69,20240416,69000,-19.42,20240516,44950,23.69,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,50,N,00,N
20240904,110221,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55600,-1400,5,-2.46,625287800,11324,33.58,56600,56600,54300,74100,39900,57000,55217.77,14.39,0,-1669,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,13085,-21.05,2.14,12,0.05,-2641.00,26011.00,69000,20240516,-19.42,44950,20240416,23.69,69000,-19.42,20240516,44950,23.69,20240416,69000,-19.42,20240516,44950,23.69,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,50,N,00,N
20240904,100222,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54600,-2400,5,-4.21,431527700,7807,23.15,56600,56600,54300,74100,39900,57000,55274.24,14.39,0,-1097,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,12850,-20.67,2.10,12,0.03,-2641.00,26011.00,69000,20240516,-20.87,44950,20240416,21.47,69000,-20.87,20240516,44950,21.47,20240416,69000,-20.87,20240516,44950,21.47,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,50,N,00,N
20240904,090221,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55700,-1300,5,-2.28,28497000,507,1.50,56600,56600,55600,74100,39900,57000,56205.53,14.39,0,-78,59000,58000,56600,55600,54200,58500,56100,235,17100,1000,41040,100,1,23533928,13108,-21.09,2.14,12,0.00,-2641.00,26011.00,69000,20240516,-19.28,44950,20240416,23.92,69000,-19.28,20240516,44950,23.92,20240416,69000,-19.28,20240516,44950,23.92,20240416,0.19,N,009240,1000,235 억,,3385370,N,N,50,N,00,N
20240903,160219,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,57000,1600,2,2.89,1905496600,33680,173.47,55400,57600,55200,72000,38800,55400,56576.40,14.38,0,3989,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13414,-21.58,2.19,12,0.14,-2641.00,26011.00,69000,20240516,-17.39,44950,20240416,26.81,69000,-17.39,20240516,44950,26.81,20240416,69000,-17.39,20240516,44950,26.81,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,50,N,00,N
20240903,150220,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56400,1000,2,1.81,1781308500,31491,162.20,55400,57600,55200,72000,38800,55400,56565.64,14.38,0,3565,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13273,-21.36,2.17,12,0.13,-2641.00,26011.00,69000,20240516,-18.26,44950,20240416,25.47,69000,-18.26,20240516,44950,25.47,20240416,69000,-18.26,20240516,44950,25.47,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,76,N,00,N
20240903,140220,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56500,1100,2,1.99,1585256800,28029,144.37,55400,57600,55200,72000,38800,55400,56557.74,14.38,0,4324,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13297,-21.39,2.17,12,0.12,-2641.00,26011.00,69000,20240516,-18.12,44950,20240416,25.70,69000,-18.12,20240516,44950,25.70,20240416,69000,-18.12,20240516,44950,25.70,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,76,N,00,N
20240903,130220,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56700,1300,2,2.35,1391674600,24618,126.80,55400,57600,55200,72000,38800,55400,56530.77,14.38,0,4604,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13344,-21.47,2.18,12,0.10,-2641.00,26011.00,69000,20240516,-17.83,44950,20240416,26.14,69000,-17.83,20240516,44950,26.14,20240416,69000,-17.83,20240516,44950,26.14,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,76,N,00,N
20240903,120219,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56400,1000,2,1.81,1067567600,18869,97.19,55400,57600,55200,72000,38800,55400,56577.86,14.38,0,3702,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13273,-21.36,2.17,12,0.08,-2641.00,26011.00,69000,20240516,-18.26,44950,20240416,25.47,69000,-18.26,20240516,44950,25.47,20240416,69000,-18.26,20240516,44950,25.47,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,76,N,00,N
20240903,110218,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56300,900,2,1.62,912019100,16108,82.97,55400,57600,55200,72000,38800,55400,56619.02,14.38,0,3902,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13250,-21.32,2.16,12,0.07,-2641.00,26011.00,69000,20240516,-18.41,44950,20240416,25.25,69000,-18.41,20240516,44950,25.25,20240416,69000,-18.41,20240516,44950,25.25,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,76,N,00,N
20240903,100218,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,56300,900,2,1.62,703294000,12395,63.84,55400,57600,55200,72000,38800,55400,56740.14,14.38,0,4037,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13250,-21.32,2.16,12,0.05,-2641.00,26011.00,69000,20240516,-18.41,44950,20240416,25.25,69000,-18.41,20240516,44950,25.25,20240416,69000,-18.41,20240516,44950,25.25,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,76,N,00,N
20240903,090218,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55400,0,3,0.00,4540900,82,0.42,55400,55400,55200,72000,38800,55400,55376.83,14.38,0,-9,57533,56466,55433,54366,53333,57000,54900,235,16600,1000,39880,100,1,23533928,13038,-20.98,2.13,12,0.00,-2641.00,26011.00,69000,20240516,-19.71,44950,20240416,23.25,69000,-19.71,20240516,44950,23.25,20240416,69000,-19.71,20240516,44950,23.25,20240416,0.19,N,009240,1000,235 억,,3383879,N,N,76,N,00,N
20240902,160217,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55400,700,2,1.28,1073354800,19387,91.77,55000,56500,54400,71100,38300,54700,55364.54,14.39,0,-4680,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,13038,-20.98,2.13,12,0.08,-2641.00,26011.00,69000,20240516,-19.71,44950,20240416,23.25,69000,-19.71,20240516,44950,23.25,20240416,69000,-19.71,20240516,44950,23.25,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,76,N,00,N
20240902,150220,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55400,700,2,1.28,925094000,16711,79.11,55000,56500,54400,71100,38300,54700,55358.39,14.39,0,-2988,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,13038,-20.98,2.13,12,0.07,-2641.00,26011.00,69000,20240516,-19.71,44950,20240416,23.25,69000,-19.71,20240516,44950,23.25,20240416,69000,-19.71,20240516,44950,23.25,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,108,N,00,N
20240902,140219,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55500,800,2,1.46,809911500,14635,69.28,55000,56500,54400,71100,38300,54700,55340.72,14.39,0,-2296,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,13061,-21.01,2.13,12,0.06,-2641.00,26011.00,69000,20240516,-19.57,44950,20240416,23.47,69000,-19.57,20240516,44950,23.47,20240416,69000,-19.57,20240516,44950,23.47,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,108,N,00,N
20240902,130219,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55500,800,2,1.46,692415800,12520,59.27,55000,56500,54400,71100,38300,54700,55304.78,14.39,0,-2339,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,13061,-21.01,2.13,12,0.05,-2641.00,26011.00,69000,20240516,-19.57,44950,20240416,23.47,69000,-19.57,20240516,44950,23.47,20240416,69000,-19.57,20240516,44950,23.47,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,108,N,00,N
20240902,120219,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55100,400,2,0.73,669105100,12098,57.27,55000,56500,54400,71100,38300,54700,55307.08,14.39,0,-2334,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,12967,-20.86,2.12,12,0.05,-2641.00,26011.00,69000,20240516,-20.14,44950,20240416,22.58,69000,-20.14,20240516,44950,22.58,20240416,69000,-20.14,20240516,44950,22.58,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,108,N,00,N
20240902,110219,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55200,500,2,0.91,631570700,11417,54.04,55000,56500,54400,71100,38300,54700,55318.45,14.39,0,-2219,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,12991,-20.90,2.12,12,0.05,-2641.00,26011.00,69000,20240516,-20.00,44950,20240416,22.80,69000,-20.00,20240516,44950,22.80,20240416,69000,-20.00,20240516,44950,22.80,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,108,N,00,N
20240902,100217,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55000,300,2,0.55,436851900,7865,37.23,55000,56500,54800,71100,38300,54700,55543.79,14.39,0,-1533,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,12944,-20.83,2.11,12,0.03,-2641.00,26011.00,69000,20240516,-20.29,44950,20240416,22.36,69000,-20.29,20240516,44950,22.36,20240416,69000,-20.29,20240516,44950,22.36,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,108,N,00,N
20240902,090217,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55100,400,2,0.73,31484900,570,2.70,55000,55700,55000,71100,38300,54700,55236.67,14.39,0,-273,56100,55400,54600,53900,53100,55000,53500,235,16400,1000,39380,100,1,23533928,12967,-20.86,2.12,12,0.00,-2641.00,26011.00,69000,20240516,-20.14,44950,20240416,22.58,69000,-20.14,20240516,44950,22.58,20240416,69000,-20.14,20240516,44950,22.58,20240416,0.19,N,009240,1000,235 억,,3385659,N,N,108,N,00,N