KissMeData/001740/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

56 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	20240930	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4855	-110	5	-2.22	3971422725	817350	164.51	5000	5010	4820	6450	3480	4965	4858.90	15.87	0	-130524	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	10743	-1618.33	0.49	12	0.37	-3.00	9861.00	8540	20240213	-43.15	4105	20240805	18.27	8540	-43.15	20240213	4105	18.27	20240805	8540	-43.15	20240213	4105	18.27	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	2751	N	N
3	20240930	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4825	-140	5	-2.82	2953794670	607510	122.28	5000	5010	4820	6450	3480	4965	4862.13	15.87	0	-131072	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	10677	-1608.33	0.49	12	0.27	-3.00	9861.00	8540	20240213	-43.50	4105	20240805	17.54	8540	-43.50	20240213	4105	17.54	20240805	8540	-43.50	20240213	4105	17.54	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	1760	N	N
4	20240930	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4830	-135	5	-2.72	2575003405	529133	106.50	5000	5010	4830	6450	3480	4965	4866.46	15.87	0	-115920	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	10688	-1610.00	0.49	12	0.24	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	1760	N	N
5	20240930	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4840	-125	5	-2.52	2277851570	467777	94.15	5000	5010	4830	6450	3480	4965	4869.52	15.87	0	-103591	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	10710	-1613.33	0.49	12	0.21	-3.00	9861.00	8540	20240213	-43.33	4105	20240805	17.90	8540	-43.33	20240213	4105	17.90	20240805	8540	-43.33	20240213	4105	17.90	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	1760	N	N
6	20240930	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4845	-120	5	-2.42	2002055045	410754	82.67	5000	5010	4835	6450	3480	4965	4874.10	15.87	0	-77864	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	10721	-1615.00	0.49	12	0.19	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	1760	N	N
7	20240930	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4850	-115	5	-2.32	1815720645	372278	74.93	5000	5010	4840	6450	3480	4965	4877.32	15.87	0	-58579	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	10732	-1616.67	0.49	12	0.17	-3.00	9861.00	8540	20240213	-43.21	4105	20240805	18.15	8540	-43.21	20240213	4105	18.15	20240805	8540	-43.21	20240213	4105	18.15	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	1760	N	N
8	20240930	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-75	5	-1.51	802447700	163606	32.93	5000	5010	4855	6450	3480	4965	4904.76	15.87	0	-19036	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	10820	-1630.00	0.50	12	0.07	-3.00	9861.00	8540	20240213	-42.74	4105	20240805	19.12	8540	-42.74	20240213	4105	19.12	20240805	8540	-42.74	20240213	4105	19.12	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	1760	N	N
9	20240930	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4980	15	2	0.30	31621840	6331	1.27	5000	5010	4965	6450	3480	4965	4994.76	15.87	0	3333	5091	5027	4996	4932	4901	5012	4917	6205	1485	2500	3670	5	1	221277902	11020	-1660.00	0.51	12	0.00	-3.00	9861.00	8540	20240213	-41.69	4105	20240805	21.32	8540	-41.69	20240213	4105	21.32	20240805	8540	-41.69	20240213	4105	21.32	20240805	0.63	N	001740	2500	6204 억	35117390	N	N	1760	N	N
10	20240927	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4965	-95	5	-1.88	2472658420	494265	123.95	5010	5060	4965	6570	3550	5060	5002.64	15.92	0	-67170	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	5	1	221277902	10986	-1655.00	0.50	12	0.22	-3.00	9861.00	8540	20240213	-41.86	4105	20240805	20.95	8540	-41.86	20240213	4105	20.95	20240805	8540	-41.86	20240213	4105	20.95	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	1760	N	N
11	20240927	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4980	-80	5	-1.58	2174263570	434198	108.89	5010	5060	4965	6570	3550	5060	5007.39	15.92	0	-39182	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	5	1	221277902	11020	-1660.00	0.51	12	0.20	-3.00	9861.00	8540	20240213	-41.69	4105	20240805	21.32	8540	-41.69	20240213	4105	21.32	20240805	8540	-41.69	20240213	4105	21.32	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	38	N	N
12	20240927	140127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-50	5	-0.99	1443897400	287790	72.17	5010	5060	4985	6570	3550	5060	5017.01	15.92	0	40506	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	10	1	221277902	11086	-1670.00	0.51	12	0.13	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	38	N	N
13	20240927	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-50	5	-0.99	1253686490	249841	62.66	5010	5060	4985	6570	3550	5060	5017.73	15.92	0	50770	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	10	1	221277902	11086	-1670.00	0.51	12	0.11	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	38	N	N
14	20240927	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-30	5	-0.59	1145502660	228318	57.26	5010	5060	4985	6570	3550	5060	5016.91	15.92	0	53225	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	10	1	221277902	11130	-1676.67	0.51	12	0.10	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	38	N	N
15	20240927	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-40	5	-0.79	892236000	178004	44.64	5010	5060	4985	6570	3550	5060	5012.13	15.92	0	59445	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	10	1	221277902	11108	-1673.33	0.51	12	0.08	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	38	N	N
16	20240927	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-40	5	-0.79	669292410	133564	33.50	5010	5060	4985	6570	3550	5060	5010.58	15.92	0	55959	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	10	1	221277902	11108	-1673.33	0.51	12	0.06	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	38	N	N
17	20240927	090126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	-65	5	-1.28	128977625	25740	6.46	5010	5020	4995	6570	3550	5060	5008.38	15.92	0	-455	5120	5090	5030	5000	4940	5105	5015	6205	1510	2500	3740	5	1	221277902	11053	-1665.00	0.51	12	0.01	-3.00	9861.00	8540	20240213	-41.51	4105	20240805	21.68	8540	-41.51	20240213	4105	21.68	20240805	8540	-41.51	20240213	4105	21.68	20240805	0.63	N	001740	2500	6204 억	35231331	N	N	38	N	N
18	20240926	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	95	2	1.91	1983847750	395416	63.43	5010	5060	4970	6450	3480	4965	5017.08	15.93	0	11308	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	10	1	221277902	11197	-1686.67	0.51	12	0.18	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	38	N	N
19	20240926	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	85	2	1.71	1716416950	342508	54.94	5010	5060	4970	6450	3480	4965	5011.33	15.93	0	-1055	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	10	1	221277902	11175	-1683.33	0.51	12	0.15	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	51	N	N
20	20240926	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	55	2	1.11	1230041170	245924	39.45	5010	5040	4970	6450	3480	4965	5001.73	15.93	0	-1307	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	10	1	221277902	11108	-1673.33	0.51	12	0.11	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	51	N	N
21	20240926	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	55	2	1.11	1035316990	207127	33.23	5010	5030	4970	6450	3480	4965	4998.48	15.93	0	-6709	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	10	1	221277902	11108	-1673.33	0.51	12	0.09	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	51	N	N
22	20240926	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	55	2	1.11	940398560	188195	30.19	5010	5030	4970	6450	3480	4965	4996.95	15.93	0	-9576	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	10	1	221277902	11108	-1673.33	0.51	12	0.09	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	51	N	N
23	20240926	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	35	2	0.70	725351795	145209	23.29	5010	5030	4970	6450	3480	4965	4995.25	15.93	0	-12945	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	10	1	221277902	11064	-1666.67	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	51	N	N
24	20240926	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4980	15	2	0.30	497549300	99570	15.97	5010	5030	4970	6450	3480	4965	4997.01	15.93	0	-13134	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	5	1	221277902	11020	-1660.00	0.51	12	0.04	-3.00	9861.00	8540	20240213	-41.69	4105	20240805	21.32	8540	-41.69	20240213	4105	21.32	20240805	8540	-41.69	20240213	4105	21.32	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	51	N	N
25	20240926	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	30	2	0.60	15350835	3078	0.49	5010	5010	4970	6450	3480	4965	4987.97	15.93	0	338	5171	5067	5006	4902	4841	5037	4872	6205	1485	2500	3670	5	1	221277902	11053	-1665.00	0.51	12	0.00	-3.00	9861.00	8540	20240213	-41.51	4105	20240805	21.68	8540	-41.51	20240213	4105	21.68	20240805	8540	-41.51	20240213	4105	21.68	20240805	0.65	N	001740	2500	6204 억	35256091	N	N	51	N	N
26	20240925	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4965	-105	5	-2.07	3095982555	619803	57.57	5090	5110	4945	6590	3550	5070	4995.20	15.95	-1239341	-7655	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	5	1	221277902	10986	-1655.00	0.50	12	0.28	-3.00	9861.00	8540	20240213	-41.86	4105	20240805	20.95	8540	-41.86	20240213	4105	20.95	20240805	8540	-41.86	20240213	4105	20.95	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	51	N	N
27	20240925	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4975	-95	5	-1.87	2718127010	543803	50.51	5090	5110	4945	6590	3550	5070	4998.33	15.95	-1239341	-10037	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	5	1	221277902	11009	-1658.33	0.50	12	0.25	-3.00	9861.00	8540	20240213	-41.74	4105	20240805	21.19	8540	-41.74	20240213	4105	21.19	20240805	8540	-41.74	20240213	4105	21.19	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	28	N	N
28	20240925	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-60	5	-1.18	2419546785	484023	44.96	5090	5110	4945	6590	3550	5070	4998.78	15.95	-1239341	-15593	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	10	1	221277902	11086	-1670.00	0.51	12	0.22	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	28	N	N
29	20240925	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-60	5	-1.18	2273156650	454784	42.24	5090	5110	4945	6590	3550	5070	4998.27	15.95	-1239341	-22626	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	10	1	221277902	11086	-1670.00	0.51	12	0.21	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	28	N	N
30	20240925	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	-80	5	-1.58	2119687145	424090	39.39	5090	5110	4945	6590	3550	5070	4998.15	15.95	-1239341	-36793	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	5	1	221277902	11042	-1663.33	0.51	12	0.19	-3.00	9861.00	8540	20240213	-41.57	4105	20240805	21.56	8540	-41.57	20240213	4105	21.56	20240805	8540	-41.57	20240213	4105	21.56	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	28	N	N
31	20240925	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4975	-95	5	-1.87	1879900775	376028	34.93	5090	5110	4945	6590	3550	5070	4999.31	15.95	-1239341	-49477	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	5	1	221277902	11009	-1658.33	0.50	12	0.17	-3.00	9861.00	8540	20240213	-41.74	4105	20240805	21.19	8540	-41.74	20240213	4105	21.19	20240805	8540	-41.74	20240213	4105	21.19	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	28	N	N
32	20240925	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-60	5	-1.18	1489049180	297656	27.65	5090	5110	4945	6590	3550	5070	5002.52	15.95	-1239341	-33582	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	10	1	221277902	11086	-1670.00	0.51	12	0.13	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	28	N	N
33	20240925	090126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	30	2	0.59	114067250	22440	2.08	5090	5110	5050	6590	3550	5070	5083.39	15.95	-1239341	800	5253	5161	5008	4916	4763	5207	4962	6205	1520	2500	3750	10	1	221277902	11285	-1700.00	0.52	12	0.01	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.67	N	001740	2500	6204 억	35284456	N	N	28	N	N
34	20240924	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	210	2	4.32	5341966100	1072078	89.66	4890	5100	4855	6310	3405	4860	4982.55	16.41	0	251402	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	10	1	221277902	11219	-1690.00	0.51	12	0.48	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	28	N	N
35	20240924	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	190	2	3.91	4511208000	907578	75.91	4890	5100	4855	6310	3405	4860	4970.60	16.41	0	186978	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	10	1	221277902	11175	-1683.33	0.51	12	0.41	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	81	N	N
36	20240924	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	210	2	4.32	3693240770	746281	62.42	4890	5100	4855	6310	3405	4860	4948.86	16.41	0	149199	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	10	1	221277902	11219	-1690.00	0.51	12	0.34	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	81	N	N
37	20240924	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4930	70	2	1.44	2105502740	429752	35.94	4890	4945	4855	6310	3405	4860	4899.34	16.41	0	98962	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	5	1	221277902	10909	-1643.33	0.50	12	0.19	-3.00	9861.00	8540	20240213	-42.27	4105	20240805	20.10	8540	-42.27	20240213	4105	20.10	20240805	8540	-42.27	20240213	4105	20.10	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	81	N	N
38	20240924	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	55	2	1.13	1728425180	353295	29.55	4890	4945	4855	6310	3405	4860	4892.30	16.41	0	66642	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	5	1	221277902	10876	-1638.33	0.50	12	0.16	-3.00	9861.00	8540	20240213	-42.45	4105	20240805	19.73	8540	-42.45	20240213	4105	19.73	20240805	8540	-42.45	20240213	4105	19.73	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	81	N	N
39	20240924	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	25	2	0.51	1423923385	291048	24.34	4890	4945	4855	6310	3405	4860	4892.40	16.41	0	35230	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	5	1	221277902	10809	-1628.33	0.50	12	0.13	-3.00	9861.00	8540	20240213	-42.80	4105	20240805	19.00	8540	-42.80	20240213	4105	19.00	20240805	8540	-42.80	20240213	4105	19.00	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	81	N	N
40	20240924	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4865	5	2	0.10	986463655	201523	16.85	4890	4945	4855	6310	3405	4860	4895.04	16.41	0	10463	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	5	1	221277902	10765	-1621.67	0.49	12	0.09	-3.00	9861.00	8540	20240213	-43.03	4105	20240805	18.51	8540	-43.03	20240213	4105	18.51	20240805	8540	-43.03	20240213	4105	18.51	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	81	N	N
41	20240924	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	55	2	1.13	20885760	4265	0.36	4890	4915	4890	6310	3405	4860	4897.01	16.41	0	2558	5036	4947	4841	4752	4646	4895	4700	6205	1450	2500	3590	5	1	221277902	10876	-1638.33	0.50	12	0.00	-3.00	9861.00	8540	20240213	-42.45	4105	20240805	19.73	8540	-42.45	20240213	4105	19.73	20240805	8540	-42.45	20240213	4105	19.73	20240805	0.54	N	001740	2500	6204 억	36301260	N	N	81	N	N
42	20240923	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4860	-15	5	-0.31	5765449805	1186704	28.42	4900	4930	4735	6330	3415	4875	4857.91	16.38	0	92735	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10754	-1620.00	0.49	12	0.54	-3.00	9861.00	8540	20240213	-43.09	4105	20240805	18.39	8540	-43.09	20240213	4105	18.39	20240805	8540	-43.09	20240213	4105	18.39	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	81	N	N
43	20240923	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	25	2	0.51	5388482855	1109464	26.57	4900	4930	4735	6330	3415	4875	4856.30	16.38	0	81587	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10843	-1633.33	0.50	12	0.50	-3.00	9861.00	8540	20240213	-42.62	4105	20240805	19.37	8540	-42.62	20240213	4105	19.37	20240805	8540	-42.62	20240213	4105	19.37	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	28	N	N
44	20240923	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4905	30	2	0.62	4894413570	1008677	24.16	4900	4930	4735	6330	3415	4875	4851.57	16.38	0	54398	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10854	-1635.00	0.50	12	0.46	-3.00	9861.00	8540	20240213	-42.56	4105	20240805	19.49	8540	-42.56	20240213	4105	19.49	20240805	8540	-42.56	20240213	4105	19.49	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	28	N	N
45	20240923	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4850	-25	5	-0.51	4368228960	900853	21.57	4900	4930	4735	6330	3415	4875	4848.04	16.38	0	33719	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10732	-1616.67	0.49	12	0.41	-3.00	9861.00	8540	20240213	-43.21	4105	20240805	18.15	8540	-43.21	20240213	4105	18.15	20240805	8540	-43.21	20240213	4105	18.15	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	28	N	N
46	20240923	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4840	-35	5	-0.72	4215949970	869451	20.82	4900	4930	4735	6330	3415	4875	4847.99	16.38	0	32471	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10710	-1613.33	0.49	12	0.39	-3.00	9861.00	8540	20240213	-43.33	4105	20240805	17.90	8540	-43.33	20240213	4105	17.90	20240805	8540	-43.33	20240213	4105	17.90	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	28	N	N
47	20240923	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	15	2	0.31	3397195795	700383	16.77	4900	4930	4735	6330	3415	4875	4849.32	16.38	0	42700	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10820	-1630.00	0.50	12	0.32	-3.00	9861.00	8540	20240213	-42.74	4105	20240805	19.12	8540	-42.74	20240213	4105	19.12	20240805	8540	-42.74	20240213	4105	19.12	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	28	N	N
48	20240923	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4910	35	2	0.72	3013001435	621673	14.89	4900	4930	4735	6330	3415	4875	4845.07	16.38	0	48115	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10865	-1636.67	0.50	12	0.28	-3.00	9861.00	8540	20240213	-42.51	4105	20240805	19.61	8540	-42.51	20240213	4105	19.61	20240805	8540	-42.51	20240213	4105	19.61	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	28	N	N
49	20240923	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4845	-30	5	-0.62	569411415	116690	2.79	4900	4920	4830	6330	3415	4875	4881.45	16.38	0	-29440	5721	5297	5086	4662	4451	5192	4557	6205	1455	2500	3600	5	1	221277902	10721	-1615.00	0.49	12	0.05	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.54	N	001740	2500	6204 억	36236361	N	N	28	N	N
50	20240913	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	0	3	0.00	1929311680	373835	52.97	5190	5190	5120	6720	3620	5170	5160.78	16.78	0	-1047	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11440	-1723.33	0.52	12	0.17	-3.00	9861.00	8540	20240213	-39.46	4105	20240805	25.94	8540	-39.46	20240213	4105	25.94	20240805	8540	-39.46	20240213	4105	25.94	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	2	N	N
51	20240913	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5180	10	2	0.19	1461793720	283463	40.16	5190	5190	5120	6720	3620	5170	5156.91	16.78	0	-13476	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11462	-1726.67	0.53	12	0.13	-3.00	9861.00	8540	20240213	-39.34	4105	20240805	26.19	8540	-39.34	20240213	4105	26.19	20240805	8540	-39.34	20240213	4105	26.19	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	11	N	N
52	20240913	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	0	3	0.00	1103465620	214174	30.35	5190	5190	5120	6720	3620	5170	5152.19	16.78	0	-23350	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11440	-1723.33	0.52	12	0.10	-3.00	9861.00	8540	20240213	-39.46	4105	20240805	25.94	8540	-39.46	20240213	4105	25.94	20240805	8540	-39.46	20240213	4105	25.94	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	11	N	N
53	20240913	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	-20	5	-0.39	915628240	177727	25.18	5190	5190	5120	6720	3620	5170	5151.88	16.78	0	-16780	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11396	-1716.67	0.52	12	0.08	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	11	N	N
54	20240913	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	-20	5	-0.39	799314210	155175	21.99	5190	5190	5120	6720	3620	5170	5151.04	16.78	0	-18123	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11396	-1716.67	0.52	12	0.07	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	11	N	N
55	20240913	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	-20	5	-0.39	714174780	138651	19.64	5190	5190	5120	6720	3620	5170	5150.87	16.78	0	-20516	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11396	-1716.67	0.52	12	0.06	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	11	N	N
56	20240913	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	-40	5	-0.77	570910640	110781	15.70	5190	5190	5120	6720	3620	5170	5153.50	16.78	0	-19991	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11352	-1710.00	0.52	12	0.05	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	11	N	N
57	20240913	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	-30	5	-0.58	36665320	7081	1.00	5190	5190	5130	6720	3620	5170	5178.03	16.78	0	-3094	5276	5222	5116	5062	4956	5250	5090	6205	1550	2500	3820	10	1	221277902	11374	-1713.33	0.52	12	0.00	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.57	N	001740	2500	6204 억	37120466	N	N	11	N	N
58	20240912	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	120	2	2.38	3536361280	691209	191.09	5140	5170	5010	6560	3540	5050	5116.09	16.68	0	122579	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11440	-1723.33	0.52	12	0.31	-3.00	9861.00	8540	20240213	-39.46	4105	20240805	25.94	8540	-39.46	20240213	4105	25.94	20240805	8540	-39.46	20240213	4105	25.94	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	11	N	N
59	20240912	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	90	2	1.78	2327459430	457139	126.38	5140	5150	5010	6560	3540	5050	5091.36	16.68	0	54055	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11374	-1713.33	0.52	12	0.21	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	152	N	N
60	20240912	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	40	2	0.79	1633628840	321354	88.84	5140	5140	5010	6560	3540	5050	5083.58	16.68	0	21577	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11263	-1696.67	0.52	12	0.15	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	152	N	N
61	20240912	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	50	2	0.99	1421042630	279610	77.30	5140	5140	5010	6560	3540	5050	5082.23	16.68	0	26222	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11285	-1700.00	0.52	12	0.13	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	152	N	N
62	20240912	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	40	2	0.79	1195117750	235290	65.05	5140	5140	5010	6560	3540	5050	5079.34	16.68	0	19021	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11263	-1696.67	0.52	12	0.11	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	152	N	N
63	20240912	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	40	2	0.79	1051540140	207068	57.25	5140	5140	5010	6560	3540	5050	5078.24	16.68	0	13714	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11263	-1696.67	0.52	12	0.09	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	152	N	N
64	20240912	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	30	2	0.59	581781340	114772	31.73	5140	5140	5010	6560	3540	5050	5069.02	16.68	0	-19484	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11241	-1693.33	0.52	12	0.05	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	152	N	N
65	20240912	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	0	3	0.00	36391870	7127	1.97	5140	5140	5040	6560	3540	5050	5106.20	16.68	0	-3578	5156	5102	5046	4992	4936	5075	4965	6205	1510	2500	3730	10	1	221277902	11175	-1683.33	0.51	12	0.00	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.57	N	001740	2500	6204 억	36919651	N	N	152	N	N
66	20240911	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-50	5	-0.98	1815273705	360391	42.55	5090	5100	4990	6630	3570	5100	5036.87	16.66	0	43146	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11175	-1683.33	0.51	12	0.16	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	152	N	N
67	20240911	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-70	5	-1.37	1620229265	321674	37.98	5090	5100	4990	6630	3570	5100	5036.83	16.66	0	25389	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11130	-1676.67	0.51	12	0.15	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	121	N	N
68	20240911	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-60	5	-1.18	1255101965	249195	29.42	5090	5100	4990	6630	3570	5100	5036.57	16.66	0	-433	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11152	-1680.00	0.51	12	0.11	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	121	N	N
69	20240911	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-50	5	-0.98	1113964525	221229	26.12	5090	5100	4990	6630	3570	5100	5035.29	16.66	0	-8591	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11175	-1683.33	0.51	12	0.10	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	121	N	N
70	20240911	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-50	5	-0.98	1000054885	198642	23.45	5090	5100	4990	6630	3570	5100	5034.39	16.66	0	-12485	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11175	-1683.33	0.51	12	0.09	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	121	N	N
71	20240911	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-70	5	-1.37	780199875	155077	18.31	5090	5100	4990	6630	3570	5100	5030.96	16.66	0	-27927	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11130	-1676.67	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	121	N	N
72	20240911	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-60	5	-1.18	447912120	88822	10.49	5090	5100	5010	6630	3570	5100	5042.67	16.66	0	-23891	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11152	-1680.00	0.51	12	0.04	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	121	N	N
73	20240911	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	-30	5	-0.59	46092360	9086	1.07	5090	5100	5040	6630	3570	5100	5072.28	16.66	0	-3888	5326	5212	5036	4922	4746	5270	4980	6205	1530	2500	3770	10	1	221277902	11219	-1690.00	0.51	12	0.00	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.57	N	001740	2500	6204 억	36873950	N	N	121	N	N
74	20240910	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	215	2	4.40	4266025500	844311	267.15	4860	5150	4860	6350	3420	4885	5052.63	16.54	0	282731	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	10	1	221277902	11285	-1700.00	0.52	12	0.38	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	121	N	N
75	20240910	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	165	2	3.38	3679329940	728842	230.61	4860	5150	4860	6350	3420	4885	5048.19	16.54	0	237964	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	10	1	221277902	11175	-1683.33	0.51	12	0.33	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	0	N	N
76	20240910	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	155	2	3.17	3397658760	672994	212.94	4860	5150	4860	6350	3420	4885	5048.57	16.54	0	237240	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	10	1	221277902	11152	-1680.00	0.51	12	0.30	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	0	N	N
77	20240910	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	175	2	3.58	3173489140	628479	198.86	4860	5150	4860	6350	3420	4885	5049.48	16.54	0	217506	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	10	1	221277902	11197	-1686.67	0.51	12	0.28	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	0	N	N
78	20240910	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	195	2	3.99	2974390660	589152	186.41	4860	5150	4860	6350	3420	4885	5048.60	16.54	0	217370	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	10	1	221277902	11241	-1693.33	0.52	12	0.27	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	0	N	N
79	20240910	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	225	2	4.61	2636437440	522825	165.43	4860	5150	4860	6350	3420	4885	5042.68	16.54	0	194098	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	10	1	221277902	11307	-1703.33	0.52	12	0.24	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	0	N	N
80	20240910	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	175	2	3.58	1638536720	326407	103.28	4860	5150	4860	6350	3420	4885	5019.92	16.54	0	100171	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	10	1	221277902	11197	-1686.67	0.51	12	0.15	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	0	N	N
81	20240910	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	5	2	0.10	58262585	11966	3.79	4860	4890	4860	6350	3420	4885	4869.00	16.54	0	6197	4985	4935	4850	4800	4715	4960	4825	6205	1465	2500	3610	5	1	221277902	10820	-1630.00	0.50	12	0.01	-3.00	9861.00	8540	20240213	-42.74	4105	20240805	19.12	8540	-42.74	20240213	4105	19.12	20240805	8540	-42.74	20240213	4105	19.12	20240805	0.58	N	001740	2500	6204 억	36589445	N	N	0	N	N
82	20240909	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	-35	5	-0.71	1519379915	314789	66.05	4845	4900	4765	6390	3445	4920	4826.60	16.54	0	2440	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10809	-1628.33	0.50	12	0.14	-3.00	9861.00	8540	20240213	-42.80	4105	20240805	19.00	8540	-42.80	20240213	4105	19.00	20240805	8540	-42.80	20240213	4105	19.00	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
83	20240909	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	-35	5	-0.71	1336213575	277230	58.17	4845	4900	4765	6390	3445	4920	4819.87	16.54	0	158	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10809	-1628.33	0.50	12	0.13	-3.00	9861.00	8540	20240213	-42.80	4105	20240805	19.00	8540	-42.80	20240213	4105	19.00	20240805	8540	-42.80	20240213	4105	19.00	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
84	20240909	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4860	-60	5	-1.22	1188042735	246879	51.80	4845	4890	4765	6390	3445	4920	4812.25	16.54	0	4666	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10754	-1620.00	0.49	12	0.11	-3.00	9861.00	8540	20240213	-43.09	4105	20240805	18.39	8540	-43.09	20240213	4105	18.39	20240805	8540	-43.09	20240213	4105	18.39	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
85	20240909	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4845	-75	5	-1.52	1021249695	212607	44.61	4845	4855	4765	6390	3445	4920	4803.46	16.54	0	7072	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10721	-1615.00	0.49	12	0.10	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
86	20240909	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4845	-75	5	-1.52	889013225	185280	38.87	4845	4855	4765	6390	3445	4920	4798.21	16.54	0	4107	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10721	-1615.00	0.49	12	0.08	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
87	20240909	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4815	-105	5	-2.13	804383130	167760	35.20	4845	4850	4765	6390	3445	4920	4794.84	16.54	0	7550	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10655	-1605.00	0.49	12	0.08	-3.00	9861.00	8540	20240213	-43.62	4105	20240805	17.30	8540	-43.62	20240213	4105	17.30	20240805	8540	-43.62	20240213	4105	17.30	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
88	20240909	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4770	-150	5	-3.05	483180975	100845	21.16	4845	4850	4765	6390	3445	4920	4791.32	16.54	0	-32499	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10555	-1590.00	0.48	12	0.05	-3.00	9861.00	8540	20240213	-44.15	4105	20240805	16.20	8540	-44.15	20240213	4105	16.20	20240805	8540	-44.15	20240213	4105	16.20	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
89	20240909	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4780	-140	5	-2.85	85246010	17715	3.72	4845	4850	4770	6390	3445	4920	4812.08	16.54	0	-6060	5073	4996	4908	4831	4743	4952	4787	6205	1470	2500	3640	5	1	221277902	10577	-1593.33	0.48	12	0.01	-3.00	9861.00	8540	20240213	-44.03	4105	20240805	16.44	8540	-44.03	20240213	4105	16.44	20240805	8540	-44.03	20240213	4105	16.44	20240805	0.60	N	001740	2500	6204 억	36593806	N	N	0	N	N
90	20240906	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4920	-35	5	-0.71	2316381620	474868	110.56	4985	4985	4820	6440	3470	4955	4877.77	16.50	0	8072	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10887	-1640.00	0.50	12	0.21	-3.00	9861.00	8540	20240213	-42.39	4105	20240805	19.85	8540	-42.39	20240213	4105	19.85	20240805	8540	-42.39	20240213	4105	19.85	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
91	20240906	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4880	-75	5	-1.51	1893049450	388516	90.46	4985	4985	4820	6440	3470	4955	4872.49	16.50	0	-1569	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10798	-1626.67	0.49	12	0.18	-3.00	9861.00	8540	20240213	-42.86	4105	20240805	18.88	8540	-42.86	20240213	4105	18.88	20240805	8540	-42.86	20240213	4105	18.88	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
92	20240906	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4880	-75	5	-1.51	1616335445	331745	77.24	4985	4985	4820	6440	3470	4955	4872.19	16.50	0	4705	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10798	-1626.67	0.49	12	0.15	-3.00	9861.00	8540	20240213	-42.86	4105	20240805	18.88	8540	-42.86	20240213	4105	18.88	20240805	8540	-42.86	20240213	4105	18.88	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
93	20240906	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4860	-95	5	-1.92	1473276245	302332	70.39	4985	4985	4820	6440	3470	4955	4873.01	16.50	0	5816	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10754	-1620.00	0.49	12	0.14	-3.00	9861.00	8540	20240213	-43.09	4105	20240805	18.39	8540	-43.09	20240213	4105	18.39	20240805	8540	-43.09	20240213	4105	18.39	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
94	20240906	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-65	5	-1.31	1337069585	274392	63.88	4985	4985	4820	6440	3470	4955	4872.81	16.50	0	20606	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10820	-1630.00	0.50	12	0.12	-3.00	9861.00	8540	20240213	-42.74	4105	20240805	19.12	8540	-42.74	20240213	4105	19.12	20240805	8540	-42.74	20240213	4105	19.12	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
95	20240906	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	-55	5	-1.11	1101308555	226172	52.66	4985	4985	4820	6440	3470	4955	4869.30	16.50	0	22718	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10843	-1633.33	0.50	12	0.10	-3.00	9861.00	8540	20240213	-42.62	4105	20240805	19.37	8540	-42.62	20240213	4105	19.37	20240805	8540	-42.62	20240213	4105	19.37	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
96	20240906	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4870	-85	5	-1.72	793172160	162897	37.93	4985	4985	4820	6440	3470	4955	4869.11	16.50	0	13861	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10776	-1623.33	0.49	12	0.07	-3.00	9861.00	8540	20240213	-42.97	4105	20240805	18.64	8540	-42.97	20240213	4105	18.64	20240805	8540	-42.97	20240213	4105	18.64	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
97	20240906	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4935	-20	5	-0.40	15113125	3040	0.71	4985	4985	4935	6440	3470	4955	4972.05	16.50	0	-93	5065	5010	4955	4900	4845	4982	4872	6205	1485	2500	3660	5	1	221277902	10920	-1645.00	0.50	12	0.00	-3.00	9861.00	8540	20240213	-42.21	4105	20240805	20.22	8540	-42.21	20240213	4105	20.22	20240805	8540	-42.21	20240213	4105	20.22	20240805	0.63	N	001740	2500	6204 억	36519261	N	N	110	N	N
98	20240905	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4955	-25	5	-0.50	2110020770	426304	65.94	4995	5010	4900	6470	3490	4980	4949.52	16.50	0	-703	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	10964	-1651.67	0.50	12	0.19	-3.00	9861.00	8540	20240213	-41.98	4105	20240805	20.71	8540	-41.98	20240213	4105	20.71	20240805	8540	-41.98	20240213	4105	20.71	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	110	N	N
99	20240905	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4925	-55	5	-1.10	1721429405	347730	53.79	4995	5010	4900	6470	3490	4980	4950.48	16.50	0	-16053	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	10898	-1641.67	0.50	12	0.16	-3.00	9861.00	8540	20240213	-42.33	4105	20240805	19.98	8540	-42.33	20240213	4105	19.98	20240805	8540	-42.33	20240213	4105	19.98	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	377	N	N
100	20240905	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4925	-55	5	-1.10	1407171565	283777	43.90	4995	5010	4915	6470	3490	4980	4958.72	16.50	0	-14341	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	10898	-1641.67	0.50	12	0.13	-3.00	9861.00	8540	20240213	-42.33	4105	20240805	19.98	8540	-42.33	20240213	4105	19.98	20240805	8540	-42.33	20240213	4105	19.98	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	377	N	N
101	20240905	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4930	-50	5	-1.00	1134328650	228422	35.33	4995	5010	4915	6470	3490	4980	4965.93	16.50	0	-24881	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	10909	-1643.33	0.50	12	0.10	-3.00	9861.00	8540	20240213	-42.27	4105	20240805	20.10	8540	-42.27	20240213	4105	20.10	20240805	8540	-42.27	20240213	4105	20.10	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	377	N	N
102	20240905	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4980	0	3	0.00	812335405	163196	25.24	4995	5010	4945	6470	3490	4980	4977.67	16.50	0	-11472	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	11020	-1660.00	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.69	4105	20240805	21.32	8540	-41.69	20240213	4105	21.32	20240805	8540	-41.69	20240213	4105	21.32	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	377	N	N
103	20240905	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	15	2	0.30	662063490	132963	20.57	4995	5010	4945	6470	3490	4980	4979.31	16.50	0	-10003	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	11053	-1665.00	0.51	12	0.06	-3.00	9861.00	8540	20240213	-41.51	4105	20240805	21.68	8540	-41.51	20240213	4105	21.68	20240805	8540	-41.51	20240213	4105	21.68	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	377	N	N
104	20240905	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	15	2	0.30	437178675	87937	13.60	4995	5000	4945	6470	3490	4980	4971.50	16.50	0	4163	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	11053	-1665.00	0.51	12	0.04	-3.00	9861.00	8540	20240213	-41.51	4105	20240805	21.68	8540	-41.51	20240213	4105	21.68	20240805	8540	-41.51	20240213	4105	21.68	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	377	N	N
105	20240905	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4970	-10	5	-0.20	46613475	9360	1.45	4995	5000	4970	6470	3490	4980	4980.07	16.50	0	-5276	5050	5015	4955	4920	4860	5032	4937	6205	1490	2500	3680	5	1	221277902	10998	-1656.67	0.50	12	0.00	-3.00	9861.00	8540	20240213	-41.80	4105	20240805	21.07	8540	-41.80	20240213	4105	21.07	20240805	8540	-41.80	20240213	4105	21.07	20240805	0.63	N	001740	2500	6204 억	36520228	N	N	377	N	N
106	20240904	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4980	-90	5	-1.78	3175419460	643407	169.66	4975	4990	4895	6590	3550	5070	4935.30	16.48	0	39608	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	11020	-1660.00	0.51	12	0.29	-3.00	9861.00	8540	20240213	-41.69	4105	20240805	21.32	8540	-41.69	20240213	4105	21.32	20240805	8540	-41.69	20240213	4105	21.32	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	377	N	N
107	20240904	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4940	-130	5	-2.56	2823220420	572444	150.94	4975	4990	4895	6590	3550	5070	4931.87	16.48	0	32289	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	10931	-1646.67	0.50	12	0.26	-3.00	9861.00	8540	20240213	-42.15	4105	20240805	20.34	8540	-42.15	20240213	4105	20.34	20240805	8540	-42.15	20240213	4105	20.34	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	3463	N	N
108	20240904	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4950	-120	5	-2.37	2509397930	508884	134.18	4975	4990	4895	6590	3550	5070	4931.18	16.48	0	19943	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	10953	-1650.00	0.50	12	0.23	-3.00	9861.00	8540	20240213	-42.04	4105	20240805	20.58	8540	-42.04	20240213	4105	20.58	20240805	8540	-42.04	20240213	4105	20.58	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	3463	N	N
109	20240904	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4925	-145	5	-2.86	2382477155	483231	127.42	4975	4990	4895	6590	3550	5070	4930.31	16.48	0	15665	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	10898	-1641.67	0.50	12	0.22	-3.00	9861.00	8540	20240213	-42.33	4105	20240805	19.98	8540	-42.33	20240213	4105	19.98	20240805	8540	-42.33	20240213	4105	19.98	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	3463	N	N
110	20240904	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4955	-115	5	-2.27	2134075775	432852	114.14	4975	4990	4895	6590	3550	5070	4930.27	16.48	0	2441	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	10964	-1651.67	0.50	12	0.20	-3.00	9861.00	8540	20240213	-41.98	4105	20240805	20.71	8540	-41.98	20240213	4105	20.71	20240805	8540	-41.98	20240213	4105	20.71	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	3463	N	N
111	20240904	110119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4930	-140	5	-2.76	1783812115	362213	95.51	4975	4975	4895	6590	3550	5070	4924.76	16.48	0	-15215	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	10909	-1643.33	0.50	12	0.16	-3.00	9861.00	8540	20240213	-42.27	4105	20240805	20.10	8540	-42.27	20240213	4105	20.10	20240805	8540	-42.27	20240213	4105	20.10	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	3463	N	N
112	20240904	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4910	-160	5	-3.16	1331274475	270064	71.21	4975	4975	4900	6590	3550	5070	4929.48	16.48	0	-30416	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	10865	-1636.67	0.50	12	0.12	-3.00	9861.00	8540	20240213	-42.51	4105	20240805	19.61	8540	-42.51	20240213	4105	19.61	20240805	8540	-42.51	20240213	4105	19.61	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	3463	N	N
113	20240904	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4940	-130	5	-2.56	185847515	37512	9.89	4975	4975	4900	6590	3550	5070	4954.35	16.48	0	-12951	5150	5110	5050	5010	4950	5130	5030	6205	1520	2500	3750	5	1	221277902	10931	-1646.67	0.50	12	0.02	-3.00	9861.00	8540	20240213	-42.15	4105	20240805	20.34	8540	-42.15	20240213	4105	20.34	20240805	8540	-42.15	20240213	4105	20.34	20240805	0.60	N	001740	2500	6204 억	36461280	N	N	3463	N	N
114	20240903	160119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	80	2	1.60	1901431000	376788	72.73	4990	5090	4990	6480	3495	4990	5046.43	16.42	0	109468	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11219	-1690.00	0.51	12	0.17	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	3463	N	N
115	20240903	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	70	2	1.40	1728933660	342770	66.17	4990	5090	4990	6480	3495	4990	5044.04	16.42	0	104772	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11197	-1686.67	0.51	12	0.15	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	1832	N	N
116	20240903	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	80	2	1.60	1412159490	280317	54.11	4990	5080	4990	6480	3495	4990	5037.76	16.42	0	96075	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11219	-1690.00	0.51	12	0.13	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	1832	N	N
117	20240903	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	70	2	1.40	1192132150	236769	45.71	4990	5080	4990	6480	3495	4990	5035.04	16.42	0	79824	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11197	-1686.67	0.51	12	0.11	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	1832	N	N
118	20240903	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	60	2	1.20	950822020	188905	36.47	4990	5080	4990	6480	3495	4990	5033.39	16.42	0	58602	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11175	-1683.33	0.51	12	0.09	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	1832	N	N
119	20240903	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	50	2	1.00	736188150	146478	28.28	4990	5060	4990	6480	3495	4990	5025.98	16.42	0	47771	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11152	-1680.00	0.51	12	0.07	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	1832	N	N
120	20240903	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	50	2	1.00	499124520	99467	19.20	4990	5060	4990	6480	3495	4990	5018.05	16.42	0	27452	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11152	-1680.00	0.51	12	0.04	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	1832	N	N
121	20240903	090119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	10	2	0.20	21070040	4220	0.81	4990	5000	4990	6480	3495	4990	4993.06	16.42	0	360	5260	5125	5055	4920	4850	5090	4885	6205	1490	2500	3690	10	1	221277902	11064	-1666.67	0.51	12	0.00	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.59	N	001740	2500	6204 억	36335810	N	N	1832	N	N
122	20240902	160119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	-120	5	-2.35	2578437490	512788	66.76	5140	5190	4985	6640	3580	5110	5028.64	16.48	0	-145119	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	5	1	221277902	11042	-1663.33	0.51	12	0.23	-3.00	9861.00	8540	20240213	-41.57	4105	20240805	21.56	8540	-41.57	20240213	4105	21.56	20240805	8540	-41.57	20240213	4105	21.56	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	1832	N	N
123	20240902	150119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	-110	5	-2.15	2248514725	446681	58.16	5140	5190	4985	6640	3580	5110	5033.79	16.48	0	-117501	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	10	1	221277902	11064	-1666.67	0.51	12	0.20	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	210	N	N
124	20240902	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	-110	5	-2.15	1760124350	349523	45.51	5140	5190	4985	6640	3580	5110	5035.75	16.48	0	-73785	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	10	1	221277902	11064	-1666.67	0.51	12	0.16	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	210	N	N
125	20240902	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-80	5	-1.57	1347365740	267098	34.77	5140	5190	5000	6640	3580	5110	5044.41	16.48	0	-37051	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	10	1	221277902	11130	-1676.67	0.51	12	0.12	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	210	N	N
126	20240902	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-80	5	-1.57	1264101200	250528	32.62	5140	5190	5000	6640	3580	5110	5045.70	16.48	0	-35648	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	10	1	221277902	11130	-1676.67	0.51	12	0.11	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	210	N	N
127	20240902	110119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-80	5	-1.57	1102521690	218303	28.42	5140	5190	5000	6640	3580	5110	5050.36	16.48	0	-33241	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	10	1	221277902	11130	-1676.67	0.51	12	0.10	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	210	N	N
128	20240902	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-90	5	-1.76	941229560	186193	24.24	5140	5190	5000	6640	3580	5110	5055.07	16.48	0	-32417	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	10	1	221277902	11108	-1673.33	0.51	12	0.08	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	210	N	N
129	20240902	090119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	-30	5	-0.59	181597620	35411	4.61	5140	5190	5080	6640	3580	5110	5128.39	16.48	0	-21211	5206	5157	5061	5012	4916	5182	5037	6205	1530	2500	3780	10	1	221277902	11241	-1693.33	0.52	12	0.02	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.62	N	001740	2500	6204 억	36460658	N	N	210	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History