KissMeData/004170/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159100	-3200	5	-1.97	3692258900	22978	35.66	164900	164900	159000	210500	113700	162300	160686.70	16.16	0	-4746	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	15664	6.96	0.36	12	0.23	22865.00	436364.00	212500	20230919	-25.13	138800	20240805	14.63	190300	-16.40	20240219	138800	14.63	20240805	190300	-16.40	20240219	138800	14.63	20240805	0.53	N	004170	5000	492 억		1591463	N	N	39	N	00	N
3	20240930	150157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159200	-3100	5	-1.91	3179005900	19753	30.66	164900	164900	159000	210500	113700	162300	160937.88	16.16	0	-4073	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	15674	6.96	0.36	12	0.20	22865.00	436364.00	212500	20230919	-25.08	138800	20240805	14.70	190300	-16.34	20240219	138800	14.70	20240805	190300	-16.34	20240219	138800	14.70	20240805	0.53	N	004170	5000	492 억		1591463	N	N	110	N	00	N
4	20240930	140156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161000	-1300	5	-0.80	2173426600	13485	20.93	164900	164900	160300	210500	113700	162300	161173.64	16.16	0	-965	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	15851	7.04	0.37	12	0.14	22865.00	436364.00	212500	20230919	-24.24	138800	20240805	15.99	190300	-15.40	20240219	138800	15.99	20240805	190300	-15.40	20240219	138800	15.99	20240805	0.53	N	004170	5000	492 억		1591463	N	N	110	N	00	N
5	20240930	130156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161400	-900	5	-0.55	1786587800	11082	17.20	164900	164900	160300	210500	113700	162300	161215.29	16.16	0	-638	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	15890	7.06	0.37	12	0.11	22865.00	436364.00	212500	20230919	-24.05	138800	20240805	16.28	190300	-15.19	20240219	138800	16.28	20240805	190300	-15.19	20240219	138800	16.28	20240805	0.53	N	004170	5000	492 억		1591463	N	N	110	N	00	N
6	20240930	120156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	161200	-1100	5	-0.68	1582351300	9814	15.23	164900	164900	160300	210500	113700	162300	161234.08	16.16	0	-601	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	15870	7.05	0.37	12	0.10	22865.00	436364.00	212500	20230919	-24.14	138800	20240805	16.14	190300	-15.29	20240219	138800	16.14	20240805	190300	-15.29	20240219	138800	16.14	20240805	0.53	N	004170	5000	492 억		1591463	N	N	110	N	00	N
7	20240930	110156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160400	-1900	5	-1.17	1353162100	8390	13.02	164900	164900	160300	210500	113700	162300	161282.73	16.16	0	-455	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	15792	7.02	0.37	12	0.09	22865.00	436364.00	212500	20230919	-24.52	138800	20240805	15.56	190300	-15.71	20240219	138800	15.56	20240805	190300	-15.71	20240219	138800	15.56	20240805	0.53	N	004170	5000	492 억		1591463	N	N	110	N	00	N
8	20240930	100155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160900	-1400	5	-0.86	632514000	3906	6.06	164900	164900	160700	210500	113700	162300	161933.95	16.16	0	-698	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	15841	7.04	0.37	12	0.04	22865.00	436364.00	212500	20230919	-24.28	138800	20240805	15.92	190300	-15.45	20240219	138800	15.92	20240805	190300	-15.45	20240219	138800	15.92	20240805	0.53	N	004170	5000	492 억		1591463	N	N	110	N	00	N
9	20240930	090151	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164600	2300	2	1.42	61132900	371	0.58	164900	164900	163900	210500	113700	162300	164778.71	16.16	0	207	166900	164600	162300	160000	157700	165750	161150	492	48200	5000	123340	100	1	9845181	16205	7.20	0.38	12	0.00	22865.00	436364.00	212500	20230919	-22.54	138800	20240805	18.59	190300	-13.50	20240219	138800	18.59	20240805	190300	-13.50	20240219	138800	18.59	20240805	0.53	N	004170	5000	492 억		1591463	N	N	110	N	00	N
10	20240927	160156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	162300	2300	2	1.44	10506712800	64359	265.09	160900	164600	160000	208000	112000	160000	163251.91	15.99	0	18987	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	15979	7.10	0.37	12	0.65	22865.00	436364.00	214500	20230918	-24.34	138800	20240805	16.93	190300	-14.71	20240219	138800	16.93	20240805	191300	-15.16	20230927	138800	16.93	20240805	0.54	N	004170	5000	492 억		1574527	N	N	110	N	00	N
11	20240927	150156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163300	3300	2	2.06	10077295000	61719	254.22	160900	164600	160000	208000	112000	160000	163277.03	15.99	0	18875	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	16077	7.14	0.37	12	0.63	22865.00	436364.00	214500	20230918	-23.87	138800	20240805	17.65	190300	-14.19	20240219	138800	17.65	20240805	191300	-14.64	20230927	138800	17.65	20240805	0.54	N	004170	5000	492 억		1574527	N	N	56	N	00	N
12	20240927	140158	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163900	3900	2	2.44	8897242500	54504	224.50	160900	164600	160000	208000	112000	160000	163240.18	15.99	0	20312	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	16136	7.17	0.38	12	0.55	22865.00	436364.00	214500	20230918	-23.59	138800	20240805	18.08	190300	-13.87	20240219	138800	18.08	20240805	191300	-14.32	20230927	138800	18.08	20240805	0.54	N	004170	5000	492 억		1574527	N	N	56	N	00	N
13	20240927	130156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164100	4100	2	2.56	7739984200	47458	195.48	160900	164500	160000	208000	112000	160000	163091.24	15.99	0	17515	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	16156	7.18	0.38	12	0.48	22865.00	436364.00	214500	20230918	-23.50	138800	20240805	18.23	190300	-13.77	20240219	138800	18.23	20240805	191300	-14.22	20230927	138800	18.23	20240805	0.54	N	004170	5000	492 억		1574527	N	N	56	N	00	N
14	20240927	120155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	163900	3900	2	2.44	7030383200	43128	177.64	160900	164500	160000	208000	112000	160000	163012.04	15.99	0	17328	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	16136	7.17	0.38	12	0.44	22865.00	436364.00	214500	20230918	-23.59	138800	20240805	18.08	190300	-13.87	20240219	138800	18.08	20240805	191300	-14.32	20230927	138800	18.08	20240805	0.54	N	004170	5000	492 억		1574527	N	N	56	N	00	N
15	20240927	110157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	164100	4100	2	2.56	6209199500	38121	157.02	160900	164500	160000	208000	112000	160000	162881.34	15.99	0	17534	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	16156	7.18	0.38	12	0.39	22865.00	436364.00	214500	20230918	-23.50	138800	20240805	18.23	190300	-13.77	20240219	138800	18.23	20240805	191300	-14.22	20230927	138800	18.23	20240805	0.54	N	004170	5000	492 억		1574527	N	N	56	N	00	N
16	20240927	100156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	162900	2900	2	1.81	2938697700	18146	74.74	160900	163000	160000	208000	112000	160000	161947.41	15.99	0	8049	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	16038	7.12	0.37	12	0.18	22865.00	436364.00	214500	20230918	-24.06	138800	20240805	17.36	190300	-14.40	20240219	138800	17.36	20240805	191300	-14.85	20230927	138800	17.36	20240805	0.54	N	004170	5000	492 억		1574527	N	N	56	N	00	N
17	20240927	090157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160000	0	3	0.00	39982900	249	1.03	160900	161000	160000	208000	112000	160000	160573.90	15.99	0	62	162600	161300	158900	157600	155200	161950	158250	492	48000	5000	121600	100	1	9845181	15752	7.00	0.37	12	0.00	22865.00	436364.00	214500	20230918	-25.41	138800	20240805	15.27	190300	-15.92	20240219	138800	15.27	20240805	191300	-16.36	20230927	138800	15.27	20240805	0.54	N	004170	5000	492 억		1574527	N	N	56	N	00	N
18	20240926	160153	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160000	3600	2	2.30	3859575200	24264	88.46	158000	160200	156500	203000	109500	156400	159064.60	16.01	0	421	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15752	7.00	0.37	12	0.25	22865.00	436364.00	214500	20230918	-25.41	138800	20240805	15.27	190300	-15.92	20240219	138800	15.27	20240805	201500	-20.60	20230926	138800	15.27	20240805	0.58	N	004170	5000	492 억		1576648	N	N	56	N	00	N
19	20240926	150156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160000	3600	2	2.30	3556919200	22372	81.56	158000	160100	156500	203000	109500	156400	158989.77	16.01	0	391	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15752	7.00	0.37	12	0.23	22865.00	436364.00	214500	20230918	-25.41	138800	20240805	15.27	190300	-15.92	20240219	138800	15.27	20240805	201500	-20.60	20230926	138800	15.27	20240805	0.58	N	004170	5000	492 억		1576648	N	N	71	N	00	N
20	20240926	140156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159300	2900	2	1.85	1998917100	12625	46.03	158000	159400	156500	203000	109500	156400	158330.07	16.01	0	-392	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15683	6.97	0.37	12	0.13	22865.00	436364.00	214500	20230918	-25.73	138800	20240805	14.77	190300	-16.29	20240219	138800	14.77	20240805	201500	-20.94	20230926	138800	14.77	20240805	0.58	N	004170	5000	492 억		1576648	N	N	71	N	00	N
21	20240926	130155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158700	2300	2	1.47	1564388700	9891	36.06	158000	159000	156500	203000	109500	156400	158162.85	16.01	0	-472	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15624	6.94	0.36	12	0.10	22865.00	436364.00	214500	20230918	-26.01	138800	20240805	14.34	190300	-16.61	20240219	138800	14.34	20240805	201500	-21.24	20230926	138800	14.34	20240805	0.58	N	004170	5000	492 억		1576648	N	N	71	N	00	N
22	20240926	120157	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158500	2100	2	1.34	1242788700	7864	28.67	158000	158800	156500	203000	109500	156400	158035.19	16.01	0	-490	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15605	6.93	0.36	12	0.08	22865.00	436364.00	214500	20230918	-26.11	138800	20240805	14.19	190300	-16.71	20240219	138800	14.19	20240805	201500	-21.34	20230926	138800	14.19	20240805	0.58	N	004170	5000	492 억		1576648	N	N	71	N	00	N
23	20240926	110155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158000	1600	2	1.02	913679500	5784	21.09	158000	158800	156500	203000	109500	156400	157966.72	16.01	0	-541	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15555	6.91	0.36	12	0.06	22865.00	436364.00	214500	20230918	-26.34	138800	20240805	13.83	190300	-16.97	20240219	138800	13.83	20240805	201500	-21.59	20230926	138800	13.83	20240805	0.58	N	004170	5000	492 억		1576648	N	N	71	N	00	N
24	20240926	100155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158200	1800	2	1.15	492042600	3122	11.38	158000	158700	156500	203000	109500	156400	157604.93	16.01	0	-181	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15575	6.92	0.36	12	0.03	22865.00	436364.00	214500	20230918	-26.25	138800	20240805	13.98	190300	-16.87	20240219	138800	13.98	20240805	201500	-21.49	20230926	138800	13.98	20240805	0.58	N	004170	5000	492 억		1576648	N	N	71	N	00	N
25	20240926	090155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157400	1000	2	0.64	12152300	77	0.28	158000	158000	157400	203000	109500	156400	157822.08	16.01	0	10	162400	159400	157900	154900	153400	158650	154150	492	46600	5000	118860	100	1	9845181	15496	6.88	0.36	12	0.00	22865.00	436364.00	214500	20230918	-26.62	138800	20240805	13.40	190300	-17.29	20240219	138800	13.40	20240805	201500	-21.89	20230926	138800	13.40	20240805	0.58	N	004170	5000	492 억		1576648	N	N	71	N	00	N
26	20240925	160154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	-1300	5	-0.82	4367615700	27422	116.99	159900	160900	156400	205000	110400	157700	159277.72	16.06	0	989	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15398	6.84	0.36	12	0.28	22865.00	436364.00	214500	20230918	-27.09	138800	20240805	12.68	190300	-17.81	20240219	138800	12.68	20240805	204000	-23.33	20230925	138800	12.68	20240805	0.60	N	004170	5000	492 억		1580887	N	N	71	N	00	N
27	20240925	150156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	-100	5	-0.06	3955477600	24795	105.78	159900	160900	157100	205000	110400	157700	159527.23	16.06	0	1102	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15516	6.89	0.36	12	0.25	22865.00	436364.00	214500	20230918	-26.53	138800	20240805	13.54	190300	-17.18	20240219	138800	13.54	20240805	204000	-22.75	20230925	138800	13.54	20240805	0.60	N	004170	5000	492 억		1580887	N	N	26	N	00	N
28	20240925	140155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159000	1300	2	0.82	3359757600	21034	89.74	159900	160900	157800	205000	110400	157700	159729.85	16.06	0	2376	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15654	6.95	0.36	12	0.21	22865.00	436364.00	214500	20230918	-25.87	138800	20240805	14.55	190300	-16.45	20240219	138800	14.55	20240805	204000	-22.06	20230925	138800	14.55	20240805	0.60	N	004170	5000	492 억		1580887	N	N	26	N	00	N
29	20240925	130156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159600	1900	2	1.20	2828236100	17694	75.49	159900	160900	157800	205000	110400	157700	159841.53	16.06	0	3288	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15713	6.98	0.37	12	0.18	22865.00	436364.00	214500	20230918	-25.59	138800	20240805	14.99	190300	-16.13	20240219	138800	14.99	20240805	204000	-21.76	20230925	138800	14.99	20240805	0.60	N	004170	5000	492 억		1580887	N	N	26	N	00	N
30	20240925	120155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159700	2000	2	1.27	2502178100	15653	66.78	159900	160900	157800	205000	110400	157700	159852.94	16.06	0	3437	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15723	6.98	0.37	12	0.16	22865.00	436364.00	214500	20230918	-25.55	138800	20240805	15.06	190300	-16.08	20240219	138800	15.06	20240805	204000	-21.72	20230925	138800	15.06	20240805	0.60	N	004170	5000	492 억		1580887	N	N	26	N	00	N
31	20240925	110155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159900	2200	2	1.40	1963409800	12284	52.41	159900	160900	157800	205000	110400	157700	159834.73	16.06	0	2404	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15742	6.99	0.37	12	0.12	22865.00	436364.00	214500	20230918	-25.45	138800	20240805	15.20	190300	-15.97	20240219	138800	15.20	20240805	204000	-21.62	20230925	138800	15.20	20240805	0.60	N	004170	5000	492 억		1580887	N	N	26	N	00	N
32	20240925	100156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159700	2000	2	1.27	1460142200	9135	38.97	159900	160900	157800	205000	110400	157700	159840.42	16.06	0	2023	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15723	6.98	0.37	12	0.09	22865.00	436364.00	214500	20230918	-25.55	138800	20240805	15.06	190300	-16.08	20240219	138800	15.06	20240805	204000	-21.72	20230925	138800	15.06	20240805	0.60	N	004170	5000	492 억		1580887	N	N	26	N	00	N
33	20240925	090156	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	160900	3200	2	2.03	359279300	2250	9.60	159900	160900	157800	205000	110400	157700	159679.69	16.06	0	648	159366	158532	156866	156032	154366	158950	156450	492	47300	5000	119850	100	1	9845181	15841	7.04	0.37	12	0.02	22865.00	436364.00	214500	20230918	-24.99	138800	20240805	15.92	190300	-15.45	20240219	138800	15.92	20240805	204000	-21.13	20230925	138800	15.92	20240805	0.60	N	004170	5000	492 억		1580887	N	N	26	N	00	N
34	20240924	160155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157700	2700	2	1.74	3658467400	23387	124.46	157000	157700	155200	201500	108500	155000	156431.23	15.99	0	2910	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15526	6.90	0.36	12	0.24	22865.00	436364.00	214500	20230918	-26.48	138800	20240805	13.62	190300	-17.13	20240219	138800	13.62	20240805	204000	-22.70	20230925	138800	13.62	20240805	0.59	N	004170	5000	492 억		1574496	N	N	26	N	00	N
35	20240924	150154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157500	2500	2	1.61	3284626600	21015	111.84	157000	157700	155200	201500	108500	155000	156299.15	15.99	0	2078	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15506	6.89	0.36	12	0.21	22865.00	436364.00	214500	20230918	-26.57	138800	20240805	13.47	190300	-17.24	20240219	138800	13.47	20240805	204000	-22.79	20230925	138800	13.47	20240805	0.59	N	004170	5000	492 억		1574496	N	N	9	N	00	N
36	20240924	140154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156600	1600	2	1.03	2808179900	17985	95.71	157000	157700	155200	201500	108500	155000	156140.11	15.99	0	1752	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15418	6.85	0.36	12	0.18	22865.00	436364.00	214500	20230918	-26.99	138800	20240805	12.82	190300	-17.71	20240219	138800	12.82	20240805	204000	-23.24	20230925	138800	12.82	20240805	0.59	N	004170	5000	492 억		1574496	N	N	9	N	00	N
37	20240924	130154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155900	900	2	0.58	2067031500	13239	70.45	157000	157700	155200	201500	108500	155000	156132.00	15.99	0	1511	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15349	6.82	0.36	12	0.13	22865.00	436364.00	214500	20230918	-27.32	138800	20240805	12.32	190300	-18.08	20240219	138800	12.32	20240805	204000	-23.58	20230925	138800	12.32	20240805	0.59	N	004170	5000	492 억		1574496	N	N	9	N	00	N
38	20240924	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155700	700	2	0.45	1607772300	10293	54.78	157000	157700	155200	201500	108500	155000	156200.55	15.99	0	1336	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15329	6.81	0.36	12	0.10	22865.00	436364.00	214500	20230918	-27.41	138800	20240805	12.18	190300	-18.18	20240219	138800	12.18	20240805	204000	-23.68	20230925	138800	12.18	20240805	0.59	N	004170	5000	492 억		1574496	N	N	9	N	00	N
39	20240924	110154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155700	700	2	0.45	1226819400	7850	41.78	157000	157700	155200	201500	108500	155000	156282.73	15.99	0	968	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15329	6.81	0.36	12	0.08	22865.00	436364.00	214500	20230918	-27.41	138800	20240805	12.18	190300	-18.18	20240219	138800	12.18	20240805	204000	-23.68	20230925	138800	12.18	20240805	0.59	N	004170	5000	492 억		1574496	N	N	9	N	00	N
40	20240924	100154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155400	400	2	0.26	654734900	4177	22.23	157000	157700	155200	201500	108500	155000	156747.64	15.99	0	268	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15299	6.80	0.36	12	0.04	22865.00	436364.00	214500	20230918	-27.55	138800	20240805	11.96	190300	-18.34	20240219	138800	11.96	20240805	204000	-23.82	20230925	138800	11.96	20240805	0.59	N	004170	5000	492 억		1574496	N	N	9	N	00	N
41	20240924	090154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	2200	2	1.42	19312900	123	0.65	157000	157200	155200	201500	108500	155000	157015.45	15.99	0	97	158066	156532	155066	153532	152066	155800	152800	492	46500	5000	117800	100	1	9845181	15477	6.88	0.36	12	0.00	22865.00	436364.00	214500	20230918	-26.71	138800	20240805	13.26	190300	-17.39	20240219	138800	13.26	20240805	204000	-22.94	20230925	138800	13.26	20240805	0.59	N	004170	5000	492 억		1574496	N	N	9	N	00	N
42	20240923	160154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155000	100	2	0.06	2921694900	18790	30.88	155800	156600	153600	201000	108500	154900	155492.09	16.03	0	-3714	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15260	6.78	0.36	12	0.19	22865.00	436364.00	216000	20230912	-28.24	138800	20240805	11.67	190300	-18.55	20240219	138800	11.67	20240805	204000	-24.02	20230925	138800	11.67	20240805	0.60	N	004170	5000	492 억		1577921	N	N	9	N	00	N
43	20240923	150155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155600	700	2	0.45	2627607000	16894	27.76	155800	156600	153600	201000	108500	154900	155534.92	16.03	0	-2945	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15319	6.81	0.36	12	0.17	22865.00	436364.00	216000	20230912	-27.96	138800	20240805	12.10	190300	-18.23	20240219	138800	12.10	20240805	204000	-23.73	20230925	138800	12.10	20240805	0.60	N	004170	5000	492 억		1577921	N	N	5	N	00	N
44	20240923	140155	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155800	900	2	0.58	1728100300	11119	18.27	155800	156300	153600	201000	108500	154900	155418.68	16.03	0	-1701	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15339	6.81	0.36	12	0.11	22865.00	436364.00	216000	20230912	-27.87	138800	20240805	12.25	190300	-18.13	20240219	138800	12.25	20240805	204000	-23.63	20230925	138800	12.25	20240805	0.60	N	004170	5000	492 억		1577921	N	N	5	N	00	N
45	20240923	130154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155500	600	2	0.39	1448848100	9327	15.33	155800	156300	153600	201000	108500	154900	155339.13	16.03	0	-1555	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15309	6.80	0.36	12	0.09	22865.00	436364.00	216000	20230912	-28.01	138800	20240805	12.03	190300	-18.29	20240219	138800	12.03	20240805	204000	-23.77	20230925	138800	12.03	20240805	0.60	N	004170	5000	492 억		1577921	N	N	5	N	00	N
46	20240923	120154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154900	0	3	0.00	1193814700	7687	12.63	155800	156300	153600	201000	108500	154900	155303.07	16.03	0	-1351	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15250	6.77	0.35	12	0.08	22865.00	436364.00	216000	20230912	-28.29	138800	20240805	11.60	190300	-18.60	20240219	138800	11.60	20240805	204000	-24.07	20230925	138800	11.60	20240805	0.60	N	004170	5000	492 억		1577921	N	N	5	N	00	N
47	20240923	110154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	1200	2	0.77	713821700	4597	7.55	155800	156200	153600	201000	108500	154900	155279.90	16.03	0	-595	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15368	6.83	0.36	12	0.05	22865.00	436364.00	216000	20230912	-27.73	138800	20240805	12.46	190300	-17.97	20240219	138800	12.46	20240805	204000	-23.48	20230925	138800	12.46	20240805	0.60	N	004170	5000	492 억		1577921	N	N	5	N	00	N
48	20240923	100154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155300	400	2	0.26	411664800	2656	4.36	155800	155900	153600	201000	108500	154900	154994.28	16.03	0	-729	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15290	6.79	0.36	12	0.03	22865.00	436364.00	216000	20230912	-28.10	138800	20240805	11.89	190300	-18.39	20240219	138800	11.89	20240805	204000	-23.87	20230925	138800	11.89	20240805	0.60	N	004170	5000	492 억		1577921	N	N	5	N	00	N
49	20240923	090154	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155100	200	2	0.13	60962800	392	0.64	155800	155800	153600	201000	108500	154900	155517.35	16.03	0	129	158033	156466	154733	153166	151433	155600	152300	492	46100	5000	117720	100	1	9845181	15270	6.78	0.36	12	0.00	22865.00	436364.00	216000	20230912	-28.19	138800	20240805	11.74	190300	-18.50	20240219	138800	11.74	20240805	204000	-23.97	20230925	138800	11.74	20240805	0.60	N	004170	5000	492 억		1577921	N	N	5	N	00	N
50	20240913	160149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159300	3800	2	2.44	6465428400	40674	119.86	157800	159700	156000	202000	108900	155500	158955.51	16.15	0	11509	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15683	6.97	0.37	12	0.41	22865.00	436364.00	216000	20230911	-26.25	138800	20240805	14.77	190300	-16.29	20240219	138800	14.77	20240805	214500	-25.73	20230918	138800	14.77	20240805	0.65	N	004170	5000	492 억		1590408	N	N	108	N	00	N
51	20240913	150150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158600	3100	2	1.99	5731895500	36063	106.27	157800	159700	156000	202000	108900	155500	158941.17	16.15	0	10076	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15614	6.94	0.36	12	0.37	22865.00	436364.00	216000	20230911	-26.57	138800	20240805	14.27	190300	-16.66	20240219	138800	14.27	20240805	214500	-26.06	20230918	138800	14.27	20240805	0.65	N	004170	5000	492 억		1590408	N	N	15	N	00	N
52	20240913	140150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159500	4000	2	2.57	4741827200	29843	87.94	157800	159700	156000	202000	108900	155500	158892.44	16.15	0	10933	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15703	6.98	0.37	12	0.30	22865.00	436364.00	216000	20230911	-26.16	138800	20240805	14.91	190300	-16.18	20240219	138800	14.91	20240805	214500	-25.64	20230918	138800	14.91	20240805	0.65	N	004170	5000	492 억		1590408	N	N	15	N	00	N
53	20240913	130149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	159400	3900	2	2.51	3910713200	24626	72.57	157800	159700	156000	202000	108900	155500	158804.24	16.15	0	11134	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15693	6.97	0.37	12	0.25	22865.00	436364.00	216000	20230911	-26.20	138800	20240805	14.84	190300	-16.24	20240219	138800	14.84	20240805	214500	-25.69	20230918	138800	14.84	20240805	0.65	N	004170	5000	492 억		1590408	N	N	15	N	00	N
54	20240913	120150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158800	3300	2	2.12	2676856000	16877	49.73	157800	159100	156000	202000	108900	155500	158609.71	16.15	0	8171	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15634	6.95	0.36	12	0.17	22865.00	436364.00	216000	20230911	-26.48	138800	20240805	14.41	190300	-16.55	20240219	138800	14.41	20240805	214500	-25.97	20230918	138800	14.41	20240805	0.65	N	004170	5000	492 억		1590408	N	N	15	N	00	N
55	20240913	110149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158600	3100	2	1.99	2184950600	13777	40.60	157800	159100	156000	202000	108900	155500	158594.08	16.15	0	7504	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15614	6.94	0.36	12	0.14	22865.00	436364.00	216000	20230911	-26.57	138800	20240805	14.27	190300	-16.66	20240219	138800	14.27	20240805	214500	-26.06	20230918	138800	14.27	20240805	0.65	N	004170	5000	492 억		1590408	N	N	15	N	00	N
56	20240913	100150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158700	3200	2	2.06	1541518700	9726	28.66	157800	159100	156000	202000	108900	155500	158494.62	16.15	0	6401	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15624	6.94	0.36	12	0.10	22865.00	436364.00	216000	20230911	-26.53	138800	20240805	14.34	190300	-16.61	20240219	138800	14.34	20240805	214500	-26.01	20230918	138800	14.34	20240805	0.65	N	004170	5000	492 억		1590408	N	N	15	N	00	N
57	20240913	090150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	1700	2	1.09	13555300	86	0.25	157800	157800	156500	202000	108900	155500	157619.77	16.15	0	58	159166	157332	155866	154032	152566	156600	153300	492	46500	5000	118180	100	1	9845181	15477	6.88	0.36	12	0.00	22865.00	436364.00	216000	20230911	-27.22	138800	20240805	13.26	190300	-17.39	20240219	138800	13.26	20240805	214500	-26.71	20230918	138800	13.26	20240805	0.65	N	004170	5000	492 억		1590408	N	N	15	N	00	N
58	20240912	160150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155500	-900	5	-0.58	5292762200	33934	194.56	157700	157700	154400	203000	109500	156400	155972.27	16.02	0	2330	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15309	6.80	0.36	12	0.34	22865.00	436364.00	216000	20230911	-28.01	138800	20240805	12.03	190300	-18.29	20240219	138800	12.03	20240805	216000	-28.01	20230912	138800	12.03	20240805	0.65	N	004170	5000	492 억		1577142	N	N	15	N	00	N
59	20240912	150149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155600	-800	5	-0.51	2739648700	17518	100.44	157700	157700	154400	203000	109500	156400	156390.50	16.02	0	-1144	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15319	6.81	0.36	12	0.18	22865.00	436364.00	216000	20230911	-27.96	138800	20240805	12.10	190300	-18.23	20240219	138800	12.10	20240805	216000	-27.96	20230912	138800	12.10	20240805	0.65	N	004170	5000	492 억		1577142	N	N	0	N	00	N
60	20240912	140150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156000	-400	5	-0.26	2083529400	13310	76.31	157700	157700	154400	203000	109500	156400	156538.65	16.02	0	-1218	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15358	6.82	0.36	12	0.14	22865.00	436364.00	216000	20230911	-27.78	138800	20240805	12.39	190300	-18.02	20240219	138800	12.39	20240805	216000	-27.78	20230912	138800	12.39	20240805	0.65	N	004170	5000	492 억		1577142	N	N	0	N	00	N
61	20240912	130149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	900	2	0.58	1542720200	9855	56.50	157700	157700	154400	203000	109500	156400	156541.88	16.02	0	-612	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15486	6.88	0.36	12	0.10	22865.00	436364.00	216000	20230911	-27.18	138800	20240805	13.33	190300	-17.34	20240219	138800	13.33	20240805	216000	-27.18	20230912	138800	13.33	20240805	0.65	N	004170	5000	492 억		1577142	N	N	0	N	00	N
62	20240912	120149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156800	400	2	0.26	1223661900	7825	44.87	157700	157700	154400	203000	109500	156400	156378.52	16.02	0	-647	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15437	6.86	0.36	12	0.08	22865.00	436364.00	216000	20230911	-27.41	138800	20240805	12.97	190300	-17.60	20240219	138800	12.97	20240805	216000	-27.41	20230912	138800	12.97	20240805	0.65	N	004170	5000	492 억		1577142	N	N	0	N	00	N
63	20240912	110149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	700	2	0.45	824173600	5283	30.29	157700	157700	154400	203000	109500	156400	156004.85	16.02	0	-310	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15467	6.87	0.36	12	0.05	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230912	138800	13.18	20240805	0.65	N	004170	5000	492 억		1577142	N	N	0	N	00	N
64	20240912	100149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155700	-700	5	-0.45	481702000	3094	17.74	157700	157700	154400	203000	109500	156400	155689.08	16.02	0	-427	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15329	6.81	0.36	12	0.03	22865.00	436364.00	216000	20230911	-27.92	138800	20240805	12.18	190300	-18.18	20240219	138800	12.18	20240805	216000	-27.92	20230912	138800	12.18	20240805	0.65	N	004170	5000	492 억		1577142	N	N	0	N	00	N
65	20240912	090150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	700	2	0.45	14136000	90	0.52	157700	157700	156500	203000	109500	156400	157066.67	16.02	0	-21	159533	157966	156733	155166	153933	157350	154550	492	46600	5000	118860	100	1	9845181	15467	6.87	0.36	12	0.00	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230912	138800	13.18	20240805	0.65	N	004170	5000	492 억		1577142	N	N	0	N	00	N
66	20240911	160148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	400	2	0.26	2731708800	17429	98.78	158200	158300	155500	202500	109200	156000	156733.61	16.14	0	-3726	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15398	6.84	0.36	12	0.18	22865.00	436364.00	216000	20230911	-27.59	138800	20240805	12.68	190300	-17.81	20240219	138800	12.68	20240805	216000	-27.59	20230911	138800	12.68	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
67	20240911	150147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156200	200	2	0.13	2437362800	15547	88.11	158200	158300	155500	202500	109200	156000	156773.83	16.14	0	-3697	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15378	6.83	0.36	12	0.16	22865.00	436364.00	216000	20230911	-27.69	138800	20240805	12.54	190300	-17.92	20240219	138800	12.54	20240805	216000	-27.69	20230911	138800	12.54	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
68	20240911	140149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156700	700	2	0.45	1851848700	11800	66.87	158200	158300	155500	202500	109200	156000	156936.33	16.14	0	-2208	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15427	6.85	0.36	12	0.12	22865.00	436364.00	216000	20230911	-27.45	138800	20240805	12.90	190300	-17.66	20240219	138800	12.90	20240805	216000	-27.45	20230911	138800	12.90	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
69	20240911	130148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	1200	2	0.77	1347567900	8588	48.67	158200	158300	155500	202500	109200	156000	156912.89	16.14	0	-957	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15477	6.88	0.36	12	0.09	22865.00	436364.00	216000	20230911	-27.22	138800	20240805	13.26	190300	-17.39	20240219	138800	13.26	20240805	216000	-27.22	20230911	138800	13.26	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
70	20240911	120150	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	1200	2	0.77	1098793300	7004	39.69	158200	158300	155500	202500	109200	156000	156880.83	16.14	0	-507	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15477	6.88	0.36	12	0.07	22865.00	436364.00	216000	20230911	-27.22	138800	20240805	13.26	190300	-17.39	20240219	138800	13.26	20240805	216000	-27.22	20230911	138800	13.26	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
71	20240911	110147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	1100	2	0.71	673960600	4308	24.41	158200	158300	155500	202500	109200	156000	156443.96	16.14	0	-9	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15467	6.87	0.36	12	0.04	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230911	138800	13.18	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
72	20240911	100147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156000	0	3	0.00	362421700	2318	13.14	158200	158300	155500	202500	109200	156000	156351.04	16.14	0	48	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15358	6.82	0.36	12	0.02	22865.00	436364.00	216000	20230911	-27.78	138800	20240805	12.39	190300	-18.02	20240219	138800	12.39	20240805	216000	-27.78	20230911	138800	12.39	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
73	20240911	090149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	400	2	0.26	16583700	105	0.60	158200	158300	156400	202500	109200	156000	157940.00	16.14	0	30	159733	157866	156933	155066	154133	157400	154600	492	46500	5000	118560	100	1	9845181	15398	6.84	0.36	12	0.00	22865.00	436364.00	216000	20230911	-27.59	138800	20240805	12.68	190300	-17.81	20240219	138800	12.68	20240805	216000	-27.59	20230911	138800	12.68	20240805	0.65	N	004170	5000	492 억		1589298	N	N	65	N	00	N
74	20240910	160148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156000	-1400	5	-0.89	2784163800	17642	96.79	157400	158800	156000	204500	110200	157400	157816.89	16.16	0	-2018	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15358	6.82	0.36	12	0.18	22865.00	436364.00	216000	20230911	-27.78	138800	20240805	12.39	190300	-18.02	20240219	138800	12.39	20240805	216000	-27.78	20230911	138800	12.39	20240805	0.67	N	004170	5000	492 억		1590784	N	N	65	N	00	N
75	20240910	150149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157000	-400	5	-0.25	2567301700	16254	89.17	157400	158800	156300	204500	110200	157400	157948.92	16.16	0	-1700	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15457	6.87	0.36	12	0.17	22865.00	436364.00	216000	20230911	-27.31	138800	20240805	13.11	190300	-17.50	20240219	138800	13.11	20240805	216000	-27.31	20230911	138800	13.11	20240805	0.67	N	004170	5000	492 억		1590784	N	N	3	N	00	N
76	20240910	140148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157400	0	3	0.00	2035781300	12881	70.67	157400	158800	156300	204500	110200	157400	158045.28	16.16	0	-416	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15496	6.88	0.36	12	0.13	22865.00	436364.00	216000	20230911	-27.13	138800	20240805	13.40	190300	-17.29	20240219	138800	13.40	20240805	216000	-27.13	20230911	138800	13.40	20240805	0.67	N	004170	5000	492 억		1590784	N	N	3	N	00	N
77	20240910	130149	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158300	900	2	0.57	1527608100	9663	53.01	157400	158800	156300	204500	110200	157400	158088.39	16.16	0	904	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15585	6.92	0.36	12	0.10	22865.00	436364.00	216000	20230911	-26.71	138800	20240805	14.05	190300	-16.82	20240219	138800	14.05	20240805	216000	-26.71	20230911	138800	14.05	20240805	0.67	N	004170	5000	492 억		1590784	N	N	3	N	00	N
78	20240910	120147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158200	800	2	0.51	1253103000	7928	43.49	157400	158800	156300	204500	110200	157400	158060.42	16.16	0	1267	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15575	6.92	0.36	12	0.08	22865.00	436364.00	216000	20230911	-26.76	138800	20240805	13.98	190300	-16.87	20240219	138800	13.98	20240805	216000	-26.76	20230911	138800	13.98	20240805	0.67	N	004170	5000	492 억		1590784	N	N	3	N	00	N
79	20240910	110148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158400	1000	2	0.64	1044365300	6609	36.26	157400	158800	156300	204500	110200	157400	158021.68	16.16	0	1372	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15595	6.93	0.36	12	0.07	22865.00	436364.00	216000	20230911	-26.67	138800	20240805	14.12	190300	-16.76	20240219	138800	14.12	20240805	216000	-26.67	20230911	138800	14.12	20240805	0.67	N	004170	5000	492 억		1590784	N	N	3	N	00	N
80	20240910	100148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158700	1300	2	0.83	564453100	3578	19.63	157400	158800	156300	204500	110200	157400	157756.60	16.16	0	952	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15624	6.94	0.36	12	0.04	22865.00	436364.00	216000	20230911	-26.53	138800	20240805	14.34	190300	-16.61	20240219	138800	14.34	20240805	216000	-26.53	20230911	138800	14.34	20240805	0.67	N	004170	5000	492 억		1590784	N	N	3	N	00	N
81	20240910	090148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156600	-800	5	-0.51	17116600	109	0.60	157400	157400	156600	204500	110200	157400	157033.03	16.16	0	-66	160800	159100	156300	154600	151800	159950	155450	492	47100	5000	119620	100	1	9845181	15418	6.85	0.36	12	0.00	22865.00	436364.00	216000	20230911	-27.50	138800	20240805	12.82	190300	-17.71	20240219	138800	12.82	20240805	216000	-27.50	20230911	138800	12.82	20240805	0.67	N	004170	5000	492 억		1590784	N	N	3	N	00	N
82	20240909	160146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157400	600	2	0.38	2852927500	18225	70.86	153500	158000	153500	203500	109800	156800	156538.57	16.20	0	-2169	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15496	6.88	0.36	12	0.19	22865.00	436364.00	216000	20230911	-27.13	138800	20240805	13.40	190300	-17.29	20240219	138800	13.40	20240805	216000	-27.13	20230911	138800	13.40	20240805	0.71	N	004170	5000	492 억		1594799	N	N	3	N	00	N
83	20240909	150146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	800	2	0.51	2629911800	16808	65.35	153500	158000	153500	203500	109800	156800	156467.86	16.20	0	-2089	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15516	6.89	0.36	12	0.17	22865.00	436364.00	216000	20230911	-27.04	138800	20240805	13.54	190300	-17.18	20240219	138800	13.54	20240805	216000	-27.04	20230911	138800	13.54	20240805	0.71	N	004170	5000	492 억		1594799	N	N	17	N	00	N
84	20240909	140147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	300	2	0.19	2017314800	12923	50.25	153500	158000	153500	203500	109800	156800	156102.67	16.20	0	-763	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15467	6.87	0.36	12	0.13	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230911	138800	13.18	20240805	0.71	N	004170	5000	492 억		1594799	N	N	17	N	00	N
85	20240909	130147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156800	0	3	0.00	1187360500	7653	29.76	153500	157400	153500	203500	109800	156800	155149.68	16.20	0	-146	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15437	6.86	0.36	12	0.08	22865.00	436364.00	216000	20230911	-27.41	138800	20240805	12.97	190300	-17.60	20240219	138800	12.97	20240805	216000	-27.41	20230911	138800	12.97	20240805	0.71	N	004170	5000	492 억		1594799	N	N	17	N	00	N
86	20240909	120146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156600	-200	5	-0.13	957951700	6188	24.06	153500	156700	153500	203500	109800	156800	154807.97	16.20	0	-239	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15418	6.85	0.36	12	0.06	22865.00	436364.00	216000	20230911	-27.50	138800	20240805	12.82	190300	-17.71	20240219	138800	12.82	20240805	216000	-27.50	20230911	138800	12.82	20240805	0.71	N	004170	5000	492 억		1594799	N	N	17	N	00	N
87	20240909	110146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155900	-900	5	-0.57	759656300	4917	19.12	153500	156000	153500	203500	109800	156800	154495.89	16.20	0	-526	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15349	6.82	0.36	12	0.05	22865.00	436364.00	216000	20230911	-27.82	138800	20240805	12.32	190300	-18.08	20240219	138800	12.32	20240805	216000	-27.82	20230911	138800	12.32	20240805	0.71	N	004170	5000	492 억		1594799	N	N	17	N	00	N
88	20240909	100148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154300	-2500	5	-1.59	518245100	3361	13.07	153500	155200	153500	203500	109800	156800	154193.72	16.20	0	-442	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15191	6.75	0.35	12	0.03	22865.00	436364.00	216000	20230911	-28.56	138800	20240805	11.17	190300	-18.92	20240219	138800	11.17	20240805	216000	-28.56	20230911	138800	11.17	20240805	0.71	N	004170	5000	492 억		1594799	N	N	17	N	00	N
89	20240909	090146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153800	-3000	5	-1.91	47791700	311	1.21	153500	155200	153500	203500	109800	156800	153671.06	16.20	0	-126	160066	158432	156866	155232	153666	157650	154450	492	46700	5000	119160	100	1	9845181	15142	6.73	0.35	12	0.00	22865.00	436364.00	216000	20230911	-28.80	138800	20240805	10.81	190300	-19.18	20240219	138800	10.81	20240805	216000	-28.80	20230911	138800	10.81	20240805	0.71	N	004170	5000	492 억		1594799	N	N	17	N	00	N
90	20240906	160144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156800	-700	5	-0.44	4028123500	25663	52.30	157700	158500	155300	204500	110300	157500	156962.97	16.25	0	-7742	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15437	6.86	0.36	12	0.26	22865.00	436364.00	216000	20230911	-27.41	138800	20240805	12.97	190300	-17.60	20240219	138800	12.97	20240805	216000	-27.41	20230911	138800	12.97	20240805	0.71	N	004170	5000	492 억		1599637	N	N	17	N	00	N
91	20240906	150147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157000	-500	5	-0.32	3800365400	24210	49.34	157700	158500	155300	204500	110300	157500	156974.81	16.25	0	-7421	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15457	6.87	0.36	12	0.25	22865.00	436364.00	216000	20230911	-27.31	138800	20240805	13.11	190300	-17.50	20240219	138800	13.11	20240805	216000	-27.31	20230911	138800	13.11	20240805	0.71	N	004170	5000	492 억		1599637	N	N	4	N	00	N
92	20240906	140147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157000	-500	5	-0.32	3175589900	20228	41.23	157700	158500	155300	204500	110300	157500	156989.56	16.25	0	-5335	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15457	6.87	0.36	12	0.21	22865.00	436364.00	216000	20230911	-27.31	138800	20240805	13.11	190300	-17.50	20240219	138800	13.11	20240805	216000	-27.31	20230911	138800	13.11	20240805	0.71	N	004170	5000	492 억		1599637	N	N	4	N	00	N
93	20240906	130146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156700	-800	5	-0.51	2759268400	17577	35.82	157700	158500	155300	204500	110300	157500	156981.47	16.25	0	-4068	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15427	6.85	0.36	12	0.18	22865.00	436364.00	216000	20230911	-27.45	138800	20240805	12.90	190300	-17.66	20240219	138800	12.90	20240805	216000	-27.45	20230911	138800	12.90	20240805	0.71	N	004170	5000	492 억		1599637	N	N	4	N	00	N
94	20240906	120146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	-300	5	-0.19	2340367100	14907	30.38	157700	158500	155300	204500	110300	157500	156997.52	16.25	0	-2868	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15477	6.88	0.36	12	0.15	22865.00	436364.00	216000	20230911	-27.22	138800	20240805	13.26	190300	-17.39	20240219	138800	13.26	20240805	216000	-27.22	20230911	138800	13.26	20240805	0.71	N	004170	5000	492 억		1599637	N	N	4	N	00	N
95	20240906	110147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	-400	5	-0.25	1788878000	11404	23.24	157700	158500	155300	204500	110300	157500	156863.52	16.25	0	-1811	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15467	6.87	0.36	12	0.12	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230911	138800	13.18	20240805	0.71	N	004170	5000	492 억		1599637	N	N	4	N	00	N
96	20240906	100146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156800	-700	5	-0.44	807241000	5156	10.51	157700	157700	155600	204500	110300	157500	156561.60	16.25	0	-947	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15437	6.86	0.36	12	0.05	22865.00	436364.00	216000	20230911	-27.41	138800	20240805	12.97	190300	-17.60	20240219	138800	12.97	20240805	216000	-27.41	20230911	138800	12.97	20240805	0.71	N	004170	5000	492 억		1599637	N	N	4	N	00	N
97	20240906	090146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156600	-900	5	-0.57	70270300	446	0.91	157700	157700	156600	204500	110300	157500	157558.03	16.25	0	-230	163100	160300	156100	153300	149100	161700	154700	492	47000	5000	119700	100	1	9845181	15418	6.85	0.36	12	0.00	22865.00	436364.00	216000	20230911	-27.50	138800	20240805	12.82	190300	-17.71	20240219	138800	12.82	20240805	216000	-27.50	20230911	138800	12.82	20240805	0.71	N	004170	5000	492 억		1599637	N	N	4	N	00	N
98	20240905	160145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157500	5600	2	3.69	7691704900	48873	169.61	151900	158900	151900	197400	106400	151900	157381.46	16.27	0	825	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	15506	6.89	0.36	12	0.50	22865.00	436364.00	216000	20230911	-27.08	138800	20240805	13.47	190300	-17.24	20240219	138800	13.47	20240805	216000	-27.08	20230911	138800	13.47	20240805	0.75	N	004170	5000	492 억		1601895	N	N	4	N	00	N
99	20240905	150147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	5200	2	3.42	7268209700	46181	160.27	151900	158900	151900	197400	106400	151900	157385.28	16.27	0	1424	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	15467	6.87	0.36	12	0.47	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230911	138800	13.18	20240805	0.75	N	004170	5000	492 억		1601895	N	N	24	N	00	N
100	20240905	140147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	5200	2	3.42	6238998800	39617	137.49	151900	158900	151900	197400	106400	151900	157482.87	16.27	0	3874	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	15467	6.87	0.36	12	0.40	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230911	138800	13.18	20240805	0.75	N	004170	5000	492 억		1601895	N	N	24	N	00	N
101	20240905	130146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	5200	2	3.42	5323958800	33793	117.28	151900	158900	151900	197400	106400	151900	157546.20	16.27	0	4989	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	15467	6.87	0.36	12	0.34	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230911	138800	13.18	20240805	0.75	N	004170	5000	492 억		1601895	N	N	24	N	00	N
102	20240905	120144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158100	6200	2	4.08	4322321700	27439	95.22	151900	158900	151900	197400	106400	151900	157524.75	16.27	0	7249	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	15565	6.91	0.36	12	0.28	22865.00	436364.00	216000	20230911	-26.81	138800	20240805	13.90	190300	-16.92	20240219	138800	13.90	20240805	216000	-26.81	20230911	138800	13.90	20240805	0.75	N	004170	5000	492 억		1601895	N	N	24	N	00	N
103	20240905	110146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158200	6300	2	4.15	3439169300	21849	75.83	151900	158900	151900	197400	106400	151900	157406.26	16.27	0	7651	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	15575	6.92	0.36	12	0.22	22865.00	436364.00	216000	20230911	-26.76	138800	20240805	13.98	190300	-16.87	20240219	138800	13.98	20240805	216000	-26.76	20230911	138800	13.98	20240805	0.75	N	004170	5000	492 억		1601895	N	N	24	N	00	N
104	20240905	100146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158300	6400	2	4.21	2026711500	12927	44.86	151900	158300	151900	197400	106400	151900	156781.27	16.27	0	6031	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	15585	6.92	0.36	12	0.13	22865.00	436364.00	216000	20230911	-26.71	138800	20240805	14.05	190300	-16.82	20240219	138800	14.05	20240805	216000	-26.71	20230911	138800	14.05	20240805	0.75	N	004170	5000	492 억		1601895	N	N	24	N	00	N
105	20240905	090147	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152200	300	2	0.20	24620000	162	0.56	151900	152200	151900	197400	106400	151900	151975.31	16.27	0	-30	156033	153966	152733	150666	149433	153350	150050	492	45500	5000	115440	100	1	9845181	14984	6.66	0.35	12	0.00	22865.00	436364.00	216000	20230911	-29.54	138800	20240805	9.65	190300	-20.02	20240219	138800	9.65	20240805	216000	-29.54	20230911	138800	9.65	20240805	0.75	N	004170	5000	492 억		1601895	N	N	24	N	00	N
106	20240904	160144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151900	-5200	5	-3.31	4383153100	28642	58.83	154800	154800	151500	204000	110000	157100	153032.38	16.35	0	-9189	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	14955	6.64	0.35	12	0.29	22865.00	436364.00	216000	20230911	-29.68	138800	20240805	9.44	190300	-20.18	20240219	138800	9.44	20240805	216000	-29.68	20230911	138800	9.44	20240805	0.76	N	004170	5000	492 억		1609605	N	N	24	N	00	N
107	20240904	150145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152700	-4400	5	-2.80	4133623900	27001	55.46	154800	154800	151500	204000	110000	157100	153091.36	16.35	0	-8576	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	15034	6.68	0.35	12	0.27	22865.00	436364.00	216000	20230911	-29.31	138800	20240805	10.01	190300	-19.76	20240219	138800	10.01	20240805	216000	-29.31	20230911	138800	10.01	20240805	0.76	N	004170	5000	492 억		1609605	N	N	79	N	00	N
108	20240904	140146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153100	-4000	5	-2.55	3438568600	22447	46.11	154800	154800	151500	204000	110000	157100	153185.94	16.35	0	-6711	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	15073	6.70	0.35	12	0.23	22865.00	436364.00	216000	20230911	-29.12	138800	20240805	10.30	190300	-19.55	20240219	138800	10.30	20240805	216000	-29.12	20230911	138800	10.30	20240805	0.76	N	004170	5000	492 억		1609605	N	N	79	N	00	N
109	20240904	130145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151900	-5200	5	-3.31	2945743700	19226	39.49	154800	154800	151500	204000	110000	157100	153216.47	16.35	0	-5785	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	14955	6.64	0.35	12	0.20	22865.00	436364.00	216000	20230911	-29.68	138800	20240805	9.44	190300	-20.18	20240219	138800	9.44	20240805	216000	-29.68	20230911	138800	9.44	20240805	0.76	N	004170	5000	492 억		1609605	N	N	79	N	00	N
110	20240904	120144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152800	-4300	5	-2.74	2341629900	15251	31.33	154800	154800	152300	204000	110000	157100	153539.20	16.35	0	-4221	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	15043	6.68	0.35	12	0.15	22865.00	436364.00	216000	20230911	-29.26	138800	20240805	10.09	190300	-19.71	20240219	138800	10.09	20240805	216000	-29.26	20230911	138800	10.09	20240805	0.76	N	004170	5000	492 억		1609605	N	N	79	N	00	N
111	20240904	110144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153700	-3400	5	-2.16	1870045000	12178	25.01	154800	154800	152300	204000	110000	157100	153559.00	16.35	0	-3230	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	15132	6.72	0.35	12	0.12	22865.00	436364.00	216000	20230911	-28.84	138800	20240805	10.73	190300	-19.23	20240219	138800	10.73	20240805	216000	-28.84	20230911	138800	10.73	20240805	0.76	N	004170	5000	492 억		1609605	N	N	79	N	00	N
112	20240904	100146	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152400	-4700	5	-2.99	1334927600	8693	17.86	154800	154800	152400	204000	110000	157100	153563.10	16.35	0	-2316	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	15004	6.67	0.35	12	0.09	22865.00	436364.00	216000	20230911	-29.44	138800	20240805	9.80	190300	-19.92	20240219	138800	9.80	20240805	216000	-29.44	20230911	138800	9.80	20240805	0.76	N	004170	5000	492 억		1609605	N	N	79	N	00	N
113	20240904	090145	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154000	-3100	5	-1.97	97480800	631	1.30	154800	154800	153600	204000	110000	157100	154482.06	16.35	0	-89	161366	159232	155766	153632	150166	160300	154700	492	46900	5000	119390	100	1	9845181	15162	6.74	0.35	12	0.01	22865.00	436364.00	216000	20230911	-28.70	138800	20240805	10.95	190300	-19.08	20240219	138800	10.95	20240805	216000	-28.70	20230911	138800	10.95	20240805	0.76	N	004170	5000	492 억		1609605	N	N	79	N	00	N
114	20240903	160143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157100	4300	2	2.81	7592118100	48624	214.95	152800	157900	152300	198600	107000	152800	156138.86	16.29	0	7899	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15467	6.87	0.36	12	0.49	22865.00	436364.00	216000	20230911	-27.27	138800	20240805	13.18	190300	-17.45	20240219	138800	13.18	20240805	216000	-27.27	20230911	138800	13.18	20240805	0.77	N	004170	5000	492 억		1603581	N	N	79	N	00	N
115	20240903	150144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157600	4800	2	3.14	7087667100	45421	200.79	152800	157900	152300	198600	107000	152800	156043.84	16.29	0	8549	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15516	6.89	0.36	12	0.46	22865.00	436364.00	216000	20230911	-27.04	138800	20240805	13.54	190300	-17.18	20240219	138800	13.54	20240805	216000	-27.04	20230911	138800	13.54	20240805	0.77	N	004170	5000	492 억		1603581	N	N	71	N	00	N
116	20240903	140144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156700	3900	2	2.55	5053274400	32497	143.66	152800	156700	152300	198600	107000	152800	155499.72	16.29	0	10410	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15427	6.85	0.36	12	0.33	22865.00	436364.00	216000	20230911	-27.45	138800	20240805	12.90	190300	-17.66	20240219	138800	12.90	20240805	216000	-27.45	20230911	138800	12.90	20240805	0.77	N	004170	5000	492 억		1603581	N	N	71	N	00	N
117	20240903	130144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	3300	2	2.16	4024800300	25918	114.57	152800	156200	152300	198600	107000	152800	155289.77	16.29	0	9477	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15368	6.83	0.36	12	0.26	22865.00	436364.00	216000	20230911	-27.73	138800	20240805	12.46	190300	-17.97	20240219	138800	12.46	20240805	216000	-27.73	20230911	138800	12.46	20240805	0.77	N	004170	5000	492 억		1603581	N	N	71	N	00	N
118	20240903	120143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155800	3000	2	1.96	3241157400	20891	92.35	152800	156000	152300	198600	107000	152800	155146.11	16.29	0	7964	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15339	6.81	0.36	12	0.21	22865.00	436364.00	216000	20230911	-27.87	138800	20240805	12.25	190300	-18.13	20240219	138800	12.25	20240805	216000	-27.87	20230911	138800	12.25	20240805	0.77	N	004170	5000	492 억		1603581	N	N	71	N	00	N
119	20240903	110143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155700	2900	2	1.90	2631419500	16978	75.05	152800	156000	152300	198600	107000	152800	154989.96	16.29	0	7483	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15329	6.81	0.36	12	0.17	22865.00	436364.00	216000	20230911	-27.92	138800	20240805	12.18	190300	-18.18	20240219	138800	12.18	20240805	216000	-27.92	20230911	138800	12.18	20240805	0.77	N	004170	5000	492 억		1603581	N	N	71	N	00	N
120	20240903	100143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155100	2300	2	1.51	1464043000	9477	41.89	152800	155400	152300	198600	107000	152800	154483.80	16.29	0	4087	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15270	6.78	0.36	12	0.10	22865.00	436364.00	216000	20230911	-28.19	138800	20240805	11.74	190300	-18.50	20240219	138800	11.74	20240805	216000	-28.19	20230911	138800	11.74	20240805	0.77	N	004170	5000	492 억		1603581	N	N	71	N	00	N
121	20240903	090143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152500	-300	5	-0.20	12993500	85	0.38	152800	153000	152500	198600	107000	152800	152864.71	16.29	0	-41	155333	154066	152033	150766	148733	154700	151400	492	45800	5000	116120	100	1	9845181	15014	6.67	0.35	12	0.00	22865.00	436364.00	216000	20230911	-29.40	138800	20240805	9.87	190300	-19.86	20240219	138800	9.87	20240805	216000	-29.40	20230911	138800	9.87	20240805	0.77	N	004170	5000	492 억		1603581	N	N	71	N	00	N
122	20240902	160143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152800	2200	2	1.46	3426153100	22496	96.11	151200	153300	150000	195700	105500	150600	152299.92	16.27	0	-967	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	15043	6.68	0.35	12	0.23	22865.00	436364.00	216000	20230911	-29.26	138800	20240805	10.09	190300	-19.71	20240219	138800	10.09	20240805	216000	-29.26	20230911	138800	10.09	20240805	0.78	N	004170	5000	492 억		1601893	N	N	71	N	00	N
123	20240902	150143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153100	2500	2	1.66	2926020800	19223	82.13	151200	153300	150000	195700	105500	150600	152214.58	16.27	0	534	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	15073	6.70	0.35	12	0.20	22865.00	436364.00	216000	20230911	-29.12	138800	20240805	10.30	190300	-19.55	20240219	138800	10.30	20240805	216000	-29.12	20230911	138800	10.30	20240805	0.78	N	004170	5000	492 억		1601893	N	N	28	N	00	N
124	20240902	140144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152700	2100	2	1.39	2139708200	14081	60.16	151200	153100	150000	195700	105500	150600	151957.12	16.27	0	834	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	15034	6.68	0.35	12	0.14	22865.00	436364.00	216000	20230911	-29.31	138800	20240805	10.01	190300	-19.76	20240219	138800	10.01	20240805	216000	-29.31	20230911	138800	10.01	20240805	0.78	N	004170	5000	492 억		1601893	N	N	28	N	00	N
125	20240902	130144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152900	2300	2	1.53	1700323600	11207	47.88	151200	152900	150000	195700	105500	150600	151719.78	16.27	0	903	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	15053	6.69	0.35	12	0.11	22865.00	436364.00	216000	20230911	-29.21	138800	20240805	10.16	190300	-19.65	20240219	138800	10.16	20240805	216000	-29.21	20230911	138800	10.16	20240805	0.78	N	004170	5000	492 억		1601893	N	N	28	N	00	N
126	20240902	120144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152000	1400	2	0.93	1349186800	8906	38.05	151200	152300	150000	195700	105500	150600	151491.89	16.27	0	827	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	14965	6.65	0.35	12	0.09	22865.00	436364.00	216000	20230911	-29.63	138800	20240805	9.51	190300	-20.13	20240219	138800	9.51	20240805	216000	-29.63	20230911	138800	9.51	20240805	0.78	N	004170	5000	492 억		1601893	N	N	28	N	00	N
127	20240902	110144	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152200	1600	2	1.06	1042686700	6889	29.43	151200	152200	150000	195700	105500	150600	151355.31	16.27	0	893	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	14984	6.66	0.35	12	0.07	22865.00	436364.00	216000	20230911	-29.54	138800	20240805	9.65	190300	-20.02	20240219	138800	9.65	20240805	216000	-29.54	20230911	138800	9.65	20240805	0.78	N	004170	5000	492 억		1601893	N	N	28	N	00	N
128	20240902	100143	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151500	900	2	0.60	476246400	3159	13.50	151200	151800	150000	195700	105500	150600	150758.59	16.27	0	10	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	14915	6.63	0.35	12	0.03	22865.00	436364.00	216000	20230911	-29.86	138800	20240805	9.15	190300	-20.39	20240219	138800	9.15	20240805	216000	-29.86	20230911	138800	9.15	20240805	0.78	N	004170	5000	492 억		1601893	N	N	28	N	00	N
129	20240902	090142	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150900	300	2	0.20	9371100	62	0.26	151200	151200	150900	195700	105500	150600	151146.77	16.27	0	-28	152600	151600	150400	149400	148200	152100	149900	492	45100	5000	114450	100	1	9845181	14856	6.60	0.35	12	0.00	22865.00	436364.00	216000	20230911	-30.14	138800	20240805	8.72	190300	-20.70	20240219	138800	8.72	20240805	216000	-30.14	20230911	138800	8.72	20240805	0.78	N	004170	5000	492 억		1601893	N	N	28	N	00	N