59 KiB
59 KiB
| 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 | 160240 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56300 | -1200 | 5 | -2.09 | 2495600700 | 44036 | 69.00 | 57000 | 58000 | 55800 | 74700 | 40300 | 57500 | 56671.85 | 14.28 | 0 | -6351 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13250 | -21.32 | 2.16 | 12 | 0.19 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.41 | 44950 | 20240416 | 25.25 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 14 | N | 00 | N | ||
| 3 | 20240930 | 150244 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56000 | -1500 | 5 | -2.61 | 1982348700 | 34944 | 54.76 | 57000 | 58000 | 55800 | 74700 | 40300 | 57500 | 56729.30 | 14.28 | 0 | -1540 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13179 | -21.20 | 2.15 | 12 | 0.15 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.84 | 44950 | 20240416 | 24.58 | 69000 | -18.84 | 20240516 | 44950 | 24.58 | 20240416 | 69000 | -18.84 | 20240516 | 44950 | 24.58 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 447 | N | 00 | N | ||
| 4 | 20240930 | 140243 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57100 | -400 | 5 | -0.70 | 1644930300 | 28992 | 45.43 | 57000 | 58000 | 55800 | 74700 | 40300 | 57500 | 56737.39 | 14.28 | 0 | -224 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13438 | -21.62 | 2.20 | 12 | 0.12 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.25 | 44950 | 20240416 | 27.03 | 69000 | -17.25 | 20240516 | 44950 | 27.03 | 20240416 | 69000 | -17.25 | 20240516 | 44950 | 27.03 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 447 | N | 00 | N | ||
| 5 | 20240930 | 130242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56900 | -600 | 5 | -1.04 | 1158161700 | 20436 | 32.02 | 57000 | 58000 | 55800 | 74700 | 40300 | 57500 | 56672.62 | 14.28 | 0 | -1551 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13391 | -21.54 | 2.19 | 12 | 0.09 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.54 | 44950 | 20240416 | 26.59 | 69000 | -17.54 | 20240516 | 44950 | 26.59 | 20240416 | 69000 | -17.54 | 20240516 | 44950 | 26.59 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 447 | N | 00 | N | ||
| 6 | 20240930 | 120243 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56600 | -900 | 5 | -1.57 | 991136500 | 17492 | 27.41 | 57000 | 58000 | 55800 | 74700 | 40300 | 57500 | 56662.27 | 14.28 | 0 | -1103 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13320 | -21.43 | 2.18 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.97 | 44950 | 20240416 | 25.92 | 69000 | -17.97 | 20240516 | 44950 | 25.92 | 20240416 | 69000 | -17.97 | 20240516 | 44950 | 25.92 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 447 | N | 00 | N | ||
| 7 | 20240930 | 110242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56400 | -1100 | 5 | -1.91 | 739496200 | 13054 | 20.46 | 57000 | 58000 | 55800 | 74700 | 40300 | 57500 | 56649.01 | 14.28 | 0 | -2335 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13273 | -21.36 | 2.17 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.26 | 44950 | 20240416 | 25.47 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 447 | N | 00 | N | ||
| 8 | 20240930 | 100240 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56800 | -700 | 5 | -1.22 | 451478500 | 7933 | 12.43 | 57000 | 58000 | 56500 | 74700 | 40300 | 57500 | 56911.45 | 14.28 | 0 | -1575 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13367 | -21.51 | 2.18 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.68 | 44950 | 20240416 | 26.36 | 69000 | -17.68 | 20240516 | 44950 | 26.36 | 20240416 | 69000 | -17.68 | 20240516 | 44950 | 26.36 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 447 | N | 00 | N | ||
| 9 | 20240930 | 090234 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56700 | -800 | 5 | -1.39 | 126599600 | 2216 | 3.47 | 57000 | 58000 | 56700 | 74700 | 40300 | 57500 | 57129.78 | 14.28 | 0 | 929 | 60366 | 58932 | 57566 | 56132 | 54766 | 59650 | 56850 | 235 | 17200 | 1000 | 41400 | 100 | 1 | 23533928 | 13344 | -21.47 | 2.18 | 12 | 0.01 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.83 | 44950 | 20240416 | 26.14 | 69000 | -17.83 | 20240516 | 44950 | 26.14 | 20240416 | 69000 | -17.83 | 20240516 | 44950 | 26.14 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3361519 | N | N | 447 | N | 00 | N | ||
| 10 | 20240927 | 160242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57500 | -1400 | 5 | -2.38 | 3428789500 | 59555 | 147.24 | 56700 | 59000 | 56200 | 76500 | 41300 | 58900 | 57573.49 | 14.28 | 0 | 13462 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13532 | -21.77 | 2.21 | 12 | 0.25 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.67 | 44950 | 20240416 | 27.92 | 69000 | -16.67 | 20240516 | 44950 | 27.92 | 20240416 | 69000 | -16.67 | 20240516 | 44950 | 27.92 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 447 | N | 00 | N | ||
| 11 | 20240927 | 150243 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58200 | -700 | 5 | -1.19 | 3183422400 | 55317 | 136.76 | 56700 | 59000 | 56200 | 76500 | 41300 | 58900 | 57548.67 | 14.28 | 0 | 11898 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13697 | -22.04 | 2.24 | 12 | 0.24 | -2641.00 | 26011.00 | 69000 | 20240516 | -15.65 | 44950 | 20240416 | 29.48 | 69000 | -15.65 | 20240516 | 44950 | 29.48 | 20240416 | 69000 | -15.65 | 20240516 | 44950 | 29.48 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 958 | N | 00 | N | ||
| 12 | 20240927 | 140244 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58600 | -300 | 5 | -0.51 | 2605938200 | 45419 | 112.29 | 56700 | 59000 | 56200 | 76500 | 41300 | 58900 | 57375.44 | 14.28 | 0 | 9707 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13791 | -22.19 | 2.25 | 12 | 0.19 | -2641.00 | 26011.00 | 69000 | 20240516 | -15.07 | 44950 | 20240416 | 30.37 | 69000 | -15.07 | 20240516 | 44950 | 30.37 | 20240416 | 69000 | -15.07 | 20240516 | 44950 | 30.37 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 958 | N | 00 | N | ||
| 13 | 20240927 | 130243 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57100 | -1800 | 5 | -3.06 | 1912884900 | 33538 | 82.92 | 56700 | 58200 | 56200 | 76500 | 41300 | 58900 | 57036.23 | 14.28 | 0 | 3799 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13438 | -21.62 | 2.20 | 12 | 0.14 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.25 | 44950 | 20240416 | 27.03 | 69000 | -17.25 | 20240516 | 44950 | 27.03 | 20240416 | 69000 | -17.25 | 20240516 | 44950 | 27.03 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 958 | N | 00 | N | ||
| 14 | 20240927 | 120241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57500 | -1400 | 5 | -2.38 | 1784085100 | 31282 | 77.34 | 56700 | 58200 | 56200 | 76500 | 41300 | 58900 | 57032.20 | 14.28 | 0 | 3956 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13532 | -21.77 | 2.21 | 12 | 0.13 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.67 | 44950 | 20240416 | 27.92 | 69000 | -16.67 | 20240516 | 44950 | 27.92 | 20240416 | 69000 | -16.67 | 20240516 | 44950 | 27.92 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 958 | N | 00 | N | ||
| 15 | 20240927 | 110243 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57500 | -1400 | 5 | -2.38 | 1567405000 | 27506 | 68.00 | 56700 | 58200 | 56200 | 76500 | 41300 | 58900 | 56983.97 | 14.28 | 0 | 4233 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13532 | -21.77 | 2.21 | 12 | 0.12 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.67 | 44950 | 20240416 | 27.92 | 69000 | -16.67 | 20240516 | 44950 | 27.92 | 20240416 | 69000 | -16.67 | 20240516 | 44950 | 27.92 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 958 | N | 00 | N | ||
| 16 | 20240927 | 100242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57900 | -1000 | 5 | -1.70 | 1242848500 | 21892 | 54.12 | 56700 | 58000 | 56200 | 76500 | 41300 | 58900 | 56771.62 | 14.28 | 0 | 3805 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13626 | -21.92 | 2.23 | 12 | 0.09 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.09 | 44950 | 20240416 | 28.81 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 958 | N | 00 | N | ||
| 17 | 20240927 | 090243 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56500 | -2400 | 5 | -4.07 | 360793000 | 6351 | 15.70 | 56700 | 57500 | 56500 | 76500 | 41300 | 58900 | 56808.19 | 14.28 | 0 | 546 | 60566 | 59732 | 58266 | 57432 | 55966 | 60150 | 57850 | 235 | 17600 | 1000 | 42400 | 100 | 1 | 23533928 | 13297 | -21.39 | 2.17 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.12 | 44950 | 20240416 | 25.70 | 69000 | -18.12 | 20240516 | 44950 | 25.70 | 20240416 | 69000 | -18.12 | 20240516 | 44950 | 25.70 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3360803 | N | N | 958 | N | 00 | N | ||
| 18 | 20240926 | 160238 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58900 | 100 | 2 | 0.17 | 2343083500 | 40337 | 64.15 | 58300 | 59100 | 56800 | 76400 | 41200 | 58800 | 58087.70 | 14.36 | 0 | -10984 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13861 | -22.30 | 2.26 | 12 | 0.17 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.64 | 44950 | 20240416 | 31.03 | 69000 | -14.64 | 20240516 | 44950 | 31.03 | 20240416 | 69000 | -14.64 | 20240516 | 44950 | 31.03 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 958 | N | 00 | N | ||
| 19 | 20240926 | 150242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58700 | -100 | 5 | -0.17 | 2153637900 | 37116 | 59.03 | 58300 | 59100 | 56800 | 76400 | 41200 | 58800 | 58024.52 | 14.36 | 0 | -10464 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13814 | -22.23 | 2.26 | 12 | 0.16 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.93 | 44950 | 20240416 | 30.59 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 3093 | N | 00 | N | ||
| 20 | 20240926 | 140242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58300 | -500 | 5 | -0.85 | 1595020500 | 27599 | 43.89 | 58300 | 59100 | 56800 | 76400 | 41200 | 58800 | 57792.69 | 14.36 | 0 | -7681 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13720 | -22.07 | 2.24 | 12 | 0.12 | -2641.00 | 26011.00 | 69000 | 20240516 | -15.51 | 44950 | 20240416 | 29.70 | 69000 | -15.51 | 20240516 | 44950 | 29.70 | 20240416 | 69000 | -15.51 | 20240516 | 44950 | 29.70 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 3093 | N | 00 | N | ||
| 21 | 20240926 | 130242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57900 | -900 | 5 | -1.53 | 1284015400 | 22266 | 35.41 | 58300 | 59100 | 56800 | 76400 | 41200 | 58800 | 57667.09 | 14.36 | 0 | -6096 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13626 | -21.92 | 2.23 | 12 | 0.09 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.09 | 44950 | 20240416 | 28.81 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 3093 | N | 00 | N | ||
| 22 | 20240926 | 120243 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57800 | -1000 | 5 | -1.70 | 1117073300 | 19380 | 30.82 | 58300 | 59100 | 56800 | 76400 | 41200 | 58800 | 57640.52 | 14.36 | 0 | -5328 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13603 | -21.89 | 2.22 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.23 | 44950 | 20240416 | 28.59 | 69000 | -16.23 | 20240516 | 44950 | 28.59 | 20240416 | 69000 | -16.23 | 20240516 | 44950 | 28.59 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 3093 | N | 00 | N | ||
| 23 | 20240926 | 110242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57200 | -1600 | 5 | -2.72 | 957751100 | 16607 | 26.41 | 58300 | 59100 | 56800 | 76400 | 41200 | 58800 | 57671.53 | 14.36 | 0 | -4802 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13461 | -21.66 | 2.20 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.10 | 44950 | 20240416 | 27.25 | 69000 | -17.10 | 20240516 | 44950 | 27.25 | 20240416 | 69000 | -17.10 | 20240516 | 44950 | 27.25 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 3093 | N | 00 | N | ||
| 24 | 20240926 | 100242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57900 | -900 | 5 | -1.53 | 560385100 | 9685 | 15.40 | 58300 | 59100 | 57100 | 76400 | 41200 | 58800 | 57861.14 | 14.36 | 0 | -1406 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13626 | -21.92 | 2.23 | 12 | 0.04 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.09 | 44950 | 20240416 | 28.81 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 3093 | N | 00 | N | ||
| 25 | 20240926 | 090241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 59000 | 200 | 2 | 0.34 | 20895600 | 356 | 0.57 | 58300 | 59000 | 58300 | 76400 | 41200 | 58800 | 58695.51 | 14.36 | 0 | -66 | 60600 | 59700 | 58400 | 57500 | 56200 | 60150 | 57950 | 235 | 17600 | 1000 | 42330 | 100 | 1 | 23533928 | 13885 | -22.34 | 2.27 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.49 | 44950 | 20240416 | 31.26 | 69000 | -14.49 | 20240516 | 44950 | 31.26 | 20240416 | 69000 | -14.49 | 20240516 | 44950 | 31.26 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3379441 | N | N | 3093 | N | 00 | N | ||
| 26 | 20240925 | 160239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58800 | 1800 | 2 | 3.16 | 3666815800 | 62630 | 267.96 | 57900 | 59300 | 57100 | 74100 | 39900 | 57000 | 58547.11 | 14.36 | 0 | 6694 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13838 | -22.26 | 2.26 | 12 | 0.27 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.78 | 44950 | 20240416 | 30.81 | 69000 | -14.78 | 20240516 | 44950 | 30.81 | 20240416 | 69000 | -14.78 | 20240516 | 44950 | 30.81 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3093 | N | 00 | N | ||
| 27 | 20240925 | 150241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58700 | 1700 | 2 | 2.98 | 3283375800 | 56121 | 240.11 | 57900 | 59300 | 57100 | 74100 | 39900 | 57000 | 58505.30 | 14.36 | 0 | 7806 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13814 | -22.23 | 2.26 | 12 | 0.24 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.93 | 44950 | 20240416 | 30.59 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3 | N | 00 | N | ||
| 28 | 20240925 | 140241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58700 | 1700 | 2 | 2.98 | 2513016500 | 43016 | 184.04 | 57900 | 59300 | 57100 | 74100 | 39900 | 57000 | 58420.51 | 14.36 | 0 | 6370 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13814 | -22.23 | 2.26 | 12 | 0.18 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.93 | 44950 | 20240416 | 30.59 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3 | N | 00 | N | ||
| 29 | 20240925 | 130241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58200 | 1200 | 2 | 2.11 | 2108784100 | 36110 | 154.49 | 57900 | 59300 | 57100 | 74100 | 39900 | 57000 | 58398.90 | 14.36 | 0 | 4846 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13697 | -22.04 | 2.24 | 12 | 0.15 | -2641.00 | 26011.00 | 69000 | 20240516 | -15.65 | 44950 | 20240416 | 29.48 | 69000 | -15.65 | 20240516 | 44950 | 29.48 | 20240416 | 69000 | -15.65 | 20240516 | 44950 | 29.48 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3 | N | 00 | N | ||
| 30 | 20240925 | 120241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58700 | 1700 | 2 | 2.98 | 1805516100 | 30923 | 132.30 | 57900 | 59300 | 57100 | 74100 | 39900 | 57000 | 58387.48 | 14.36 | 0 | 4668 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13814 | -22.23 | 2.26 | 12 | 0.13 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.93 | 44950 | 20240416 | 30.59 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 69000 | -14.93 | 20240516 | 44950 | 30.59 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3 | N | 00 | N | ||
| 31 | 20240925 | 110241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58800 | 1800 | 2 | 3.16 | 1547343500 | 26518 | 113.46 | 57900 | 59300 | 57100 | 74100 | 39900 | 57000 | 58350.69 | 14.36 | 0 | 4191 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13838 | -22.26 | 2.26 | 12 | 0.11 | -2641.00 | 26011.00 | 69000 | 20240516 | -14.78 | 44950 | 20240416 | 30.81 | 69000 | -14.78 | 20240516 | 44950 | 30.81 | 20240416 | 69000 | -14.78 | 20240516 | 44950 | 30.81 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3 | N | 00 | N | ||
| 32 | 20240925 | 100241 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 58200 | 1200 | 2 | 2.11 | 727818800 | 12569 | 53.78 | 57900 | 58300 | 57100 | 74100 | 39900 | 57000 | 57905.86 | 14.36 | 0 | 1175 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13697 | -22.04 | 2.24 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -15.65 | 44950 | 20240416 | 29.48 | 69000 | -15.65 | 20240516 | 44950 | 29.48 | 20240416 | 69000 | -15.65 | 20240516 | 44950 | 29.48 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3 | N | 00 | N | ||
| 33 | 20240925 | 090242 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57900 | 900 | 2 | 1.58 | 86823600 | 1497 | 6.40 | 57900 | 58300 | 57500 | 74100 | 39900 | 57000 | 57998.40 | 14.36 | 0 | 717 | 58000 | 57500 | 56500 | 56000 | 55000 | 57750 | 56250 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13626 | -21.92 | 2.23 | 12 | 0.01 | -2641.00 | 26011.00 | 69000 | 20240516 | -16.09 | 44950 | 20240416 | 28.81 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 69000 | -16.09 | 20240516 | 44950 | 28.81 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3380442 | N | N | 3 | N | 00 | N | ||
| 34 | 20240924 | 160240 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57000 | 1000 | 2 | 1.79 | 1309994300 | 23298 | 61.42 | 57000 | 57000 | 55500 | 72800 | 39200 | 56000 | 56225.73 | 14.35 | 0 | 4531 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13414 | -21.58 | 2.19 | 12 | 0.10 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.39 | 44950 | 20240416 | 26.81 | 69000 | -17.39 | 20240516 | 44950 | 26.81 | 20240416 | 69000 | -17.39 | 20240516 | 44950 | 26.81 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 3 | N | 00 | N | ||
| 35 | 20240924 | 150239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56800 | 800 | 2 | 1.43 | 1078645700 | 19230 | 50.70 | 57000 | 57000 | 55500 | 72800 | 39200 | 56000 | 56091.82 | 14.35 | 0 | 3508 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13367 | -21.51 | 2.18 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.68 | 44950 | 20240416 | 26.36 | 69000 | -17.68 | 20240516 | 44950 | 26.36 | 20240416 | 69000 | -17.68 | 20240516 | 44950 | 26.36 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 0 | N | 00 | N | ||
| 36 | 20240924 | 140239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56200 | 200 | 2 | 0.36 | 695056800 | 12421 | 32.75 | 57000 | 57000 | 55500 | 72800 | 39200 | 56000 | 55958.20 | 14.35 | 0 | 704 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13226 | -21.28 | 2.16 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.55 | 44950 | 20240416 | 25.03 | 69000 | -18.55 | 20240516 | 44950 | 25.03 | 20240416 | 69000 | -18.55 | 20240516 | 44950 | 25.03 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 0 | N | 00 | N | ||
| 37 | 20240924 | 130239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55900 | -100 | 5 | -0.18 | 450493200 | 8045 | 21.21 | 57000 | 57000 | 55500 | 72800 | 39200 | 56000 | 55996.67 | 14.35 | 0 | -324 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13155 | -21.17 | 2.15 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.99 | 44950 | 20240416 | 24.36 | 69000 | -18.99 | 20240516 | 44950 | 24.36 | 20240416 | 69000 | -18.99 | 20240516 | 44950 | 24.36 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 0 | N | 00 | N | ||
| 38 | 20240924 | 120239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55900 | -100 | 5 | -0.18 | 345766700 | 6174 | 16.28 | 57000 | 57000 | 55500 | 72800 | 39200 | 56000 | 56003.68 | 14.35 | 0 | -354 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13155 | -21.17 | 2.15 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.99 | 44950 | 20240416 | 24.36 | 69000 | -18.99 | 20240516 | 44950 | 24.36 | 20240416 | 69000 | -18.99 | 20240516 | 44950 | 24.36 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 0 | N | 00 | N | ||
| 39 | 20240924 | 110239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55800 | -200 | 5 | -0.36 | 279275200 | 4988 | 13.15 | 57000 | 57000 | 55500 | 72800 | 39200 | 56000 | 55989.41 | 14.35 | 0 | -624 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13132 | -21.13 | 2.15 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.13 | 44950 | 20240416 | 24.14 | 69000 | -19.13 | 20240516 | 44950 | 24.14 | 20240416 | 69000 | -19.13 | 20240516 | 44950 | 24.14 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 0 | N | 00 | N | ||
| 40 | 20240924 | 100239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55700 | -300 | 5 | -0.54 | 203071000 | 3626 | 9.56 | 57000 | 57000 | 55500 | 72800 | 39200 | 56000 | 56004.14 | 14.35 | 0 | -636 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13108 | -21.09 | 2.14 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.28 | 44950 | 20240416 | 23.92 | 69000 | -19.28 | 20240516 | 44950 | 23.92 | 20240416 | 69000 | -19.28 | 20240516 | 44950 | 23.92 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 0 | N | 00 | N | ||
| 41 | 20240924 | 090239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56400 | 400 | 2 | 0.71 | 6999800 | 123 | 0.32 | 57000 | 57000 | 56300 | 72800 | 39200 | 56000 | 56908.94 | 14.35 | 0 | 47 | 58800 | 57400 | 55800 | 54400 | 52800 | 58100 | 55100 | 235 | 16800 | 1000 | 40320 | 100 | 1 | 23533928 | 13273 | -21.36 | 2.17 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.26 | 44950 | 20240416 | 25.47 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3377560 | N | N | 0 | N | 00 | N | ||
| 42 | 20240923 | 160239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56000 | 1800 | 2 | 3.32 | 2124898000 | 37926 | 135.28 | 54900 | 57200 | 54200 | 70400 | 38000 | 54200 | 56027.51 | 14.36 | 0 | -4150 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 13179 | -21.20 | 2.15 | 12 | 0.16 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.84 | 44950 | 20240416 | 24.58 | 69000 | -18.84 | 20240516 | 44950 | 24.58 | 20240416 | 69000 | -18.84 | 20240516 | 44950 | 24.58 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 43 | 20240923 | 150239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56300 | 2100 | 2 | 3.87 | 1985947000 | 35455 | 126.47 | 54900 | 57200 | 54200 | 70400 | 38000 | 54200 | 56013.17 | 14.36 | 0 | -4127 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 13250 | -21.32 | 2.16 | 12 | 0.15 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.41 | 44950 | 20240416 | 25.25 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 44 | 20240923 | 140240 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55900 | 1700 | 2 | 3.14 | 790642200 | 14348 | 51.18 | 54900 | 55900 | 54200 | 70400 | 38000 | 54200 | 55104.70 | 14.36 | 0 | -331 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 13155 | -21.17 | 2.15 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.99 | 44950 | 20240416 | 24.36 | 69000 | -18.99 | 20240516 | 44950 | 24.36 | 20240416 | 69000 | -18.99 | 20240516 | 44950 | 24.36 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 45 | 20240923 | 130239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55400 | 1200 | 2 | 2.21 | 577534300 | 10517 | 37.51 | 54900 | 55600 | 54200 | 70400 | 38000 | 54200 | 54914.36 | 14.36 | 0 | -96 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 13038 | -20.98 | 2.13 | 12 | 0.04 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.71 | 44950 | 20240416 | 23.25 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 46 | 20240923 | 120239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54900 | 700 | 2 | 1.29 | 403594100 | 7372 | 26.30 | 54900 | 55200 | 54200 | 70400 | 38000 | 54200 | 54746.89 | 14.36 | 0 | -645 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 12920 | -20.79 | 2.11 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.43 | 44950 | 20240416 | 22.14 | 69000 | -20.43 | 20240516 | 44950 | 22.14 | 20240416 | 69000 | -20.43 | 20240516 | 44950 | 22.14 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 47 | 20240923 | 110239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55200 | 1000 | 2 | 1.85 | 353929600 | 6469 | 23.07 | 54900 | 55200 | 54200 | 70400 | 38000 | 54200 | 54711.64 | 14.36 | 0 | -521 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 12991 | -20.90 | 2.12 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.00 | 44950 | 20240416 | 22.80 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 48 | 20240923 | 100239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54600 | 400 | 2 | 0.74 | 194647200 | 3564 | 12.71 | 54900 | 55100 | 54200 | 70400 | 38000 | 54200 | 54614.81 | 14.36 | 0 | -536 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 12850 | -20.67 | 2.10 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.87 | 44950 | 20240416 | 21.47 | 69000 | -20.87 | 20240516 | 44950 | 21.47 | 20240416 | 69000 | -20.87 | 20240516 | 44950 | 21.47 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 49 | 20240923 | 090239 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54400 | 200 | 2 | 0.37 | 16485000 | 301 | 1.07 | 54900 | 54900 | 54300 | 70400 | 38000 | 54200 | 54767.44 | 14.36 | 0 | 124 | 57000 | 55600 | 54900 | 53500 | 52800 | 55250 | 53150 | 235 | 16200 | 1000 | 39020 | 100 | 1 | 23533928 | 12802 | -20.60 | 2.09 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.16 | 44950 | 20240416 | 21.02 | 69000 | -21.16 | 20240516 | 44950 | 21.02 | 20240416 | 69000 | -21.16 | 20240516 | 44950 | 21.02 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3379931 | N | N | 94 | N | 00 | N | ||
| 50 | 20240913 | 160230 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54200 | 800 | 2 | 1.50 | 1139277100 | 21202 | 50.64 | 53800 | 54200 | 52700 | 69400 | 37400 | 53400 | 53733.76 | 14.41 | 0 | 295 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12755 | -20.52 | 2.08 | 12 | 0.09 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.45 | 44950 | 20240416 | 20.58 | 69000 | -21.45 | 20240516 | 44950 | 20.58 | 20240416 | 69000 | -21.45 | 20240516 | 44950 | 20.58 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 51 | 20240913 | 150232 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53900 | 500 | 2 | 0.94 | 1009769100 | 18807 | 44.92 | 53800 | 54100 | 52700 | 69400 | 37400 | 53400 | 53691.13 | 14.41 | 0 | -119 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12685 | -20.41 | 2.07 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.88 | 44950 | 20240416 | 19.91 | 69000 | -21.88 | 20240516 | 44950 | 19.91 | 20240416 | 69000 | -21.88 | 20240516 | 44950 | 19.91 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 52 | 20240913 | 140232 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53800 | 400 | 2 | 0.75 | 789021700 | 14708 | 35.13 | 53800 | 54100 | 52700 | 69400 | 37400 | 53400 | 53645.75 | 14.41 | 0 | 101 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12661 | -20.37 | 2.07 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.03 | 44950 | 20240416 | 19.69 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 53 | 20240913 | 130231 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53800 | 400 | 2 | 0.75 | 580415800 | 10843 | 25.90 | 53800 | 54000 | 52700 | 69400 | 37400 | 53400 | 53529.08 | 14.41 | 0 | -1362 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12661 | -20.37 | 2.07 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.03 | 44950 | 20240416 | 19.69 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 54 | 20240913 | 120231 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53600 | 200 | 2 | 0.37 | 395570500 | 7386 | 17.64 | 53800 | 54000 | 53100 | 69400 | 37400 | 53400 | 53556.80 | 14.41 | 0 | -1036 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12614 | -20.30 | 2.06 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.32 | 44950 | 20240416 | 19.24 | 69000 | -22.32 | 20240516 | 44950 | 19.24 | 20240416 | 69000 | -22.32 | 20240516 | 44950 | 19.24 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 55 | 20240913 | 110232 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53800 | 400 | 2 | 0.75 | 349721400 | 6533 | 15.60 | 53800 | 54000 | 53100 | 69400 | 37400 | 53400 | 53531.52 | 14.41 | 0 | -1069 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12661 | -20.37 | 2.07 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.03 | 44950 | 20240416 | 19.69 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 56 | 20240913 | 100232 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53600 | 200 | 2 | 0.37 | 225676800 | 4213 | 10.06 | 53800 | 53900 | 53200 | 69400 | 37400 | 53400 | 53566.77 | 14.41 | 0 | -978 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12614 | -20.30 | 2.06 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.32 | 44950 | 20240416 | 19.24 | 69000 | -22.32 | 20240516 | 44950 | 19.24 | 20240416 | 69000 | -22.32 | 20240516 | 44950 | 19.24 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 57 | 20240913 | 090232 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53300 | -100 | 5 | -0.19 | 26795000 | 501 | 1.20 | 53800 | 53800 | 53200 | 69400 | 37400 | 53400 | 53483.03 | 14.41 | 0 | -181 | 54866 | 54132 | 53066 | 52332 | 51266 | 54500 | 52700 | 235 | 16000 | 1000 | 38440 | 100 | 1 | 23533928 | 12544 | -20.18 | 2.05 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.75 | 44950 | 20240416 | 18.58 | 69000 | -22.75 | 20240516 | 44950 | 18.58 | 20240416 | 69000 | -22.75 | 20240516 | 44950 | 18.58 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3392402 | N | N | 2 | N | 00 | N | ||
| 58 | 20240912 | 160231 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53400 | 1000 | 2 | 1.91 | 2223319100 | 41853 | 360.34 | 52400 | 53800 | 52000 | 68100 | 36700 | 52400 | 53122.04 | 14.40 | 0 | 8232 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12567 | -20.22 | 2.05 | 12 | 0.18 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.61 | 44950 | 20240416 | 18.80 | 69000 | -22.61 | 20240516 | 44950 | 18.80 | 20240416 | 69000 | -22.61 | 20240516 | 44950 | 18.80 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 59 | 20240912 | 150230 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53200 | 800 | 2 | 1.53 | 1279596200 | 24176 | 208.14 | 52400 | 53800 | 52000 | 68100 | 36700 | 52400 | 52928.37 | 14.40 | 0 | -1656 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12520 | -20.14 | 2.05 | 12 | 0.10 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.90 | 44950 | 20240416 | 18.35 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 60 | 20240912 | 140231 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52900 | 500 | 2 | 0.95 | 1143083100 | 21610 | 186.05 | 52400 | 53800 | 52000 | 68100 | 36700 | 52400 | 52896.02 | 14.40 | 0 | -712 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12449 | -20.03 | 2.03 | 12 | 0.09 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.33 | 44950 | 20240416 | 17.69 | 69000 | -23.33 | 20240516 | 44950 | 17.69 | 20240416 | 69000 | -23.33 | 20240516 | 44950 | 17.69 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 61 | 20240912 | 130229 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53000 | 600 | 2 | 1.15 | 1011952800 | 19133 | 164.73 | 52400 | 53800 | 52000 | 68100 | 36700 | 52400 | 52890.44 | 14.40 | 0 | 376 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12473 | -20.07 | 2.04 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.19 | 44950 | 20240416 | 17.91 | 69000 | -23.19 | 20240516 | 44950 | 17.91 | 20240416 | 69000 | -23.19 | 20240516 | 44950 | 17.91 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 62 | 20240912 | 120229 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53200 | 800 | 2 | 1.53 | 899424700 | 17013 | 146.47 | 52400 | 53800 | 52000 | 68100 | 36700 | 52400 | 52866.91 | 14.40 | 0 | -139 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12520 | -20.14 | 2.05 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.90 | 44950 | 20240416 | 18.35 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 63 | 20240912 | 110230 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53600 | 1200 | 2 | 2.29 | 576231000 | 10933 | 94.13 | 52400 | 53600 | 52000 | 68100 | 36700 | 52400 | 52705.66 | 14.40 | 0 | -736 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12614 | -20.30 | 2.06 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.32 | 44950 | 20240416 | 19.24 | 69000 | -22.32 | 20240516 | 44950 | 19.24 | 20240416 | 69000 | -22.32 | 20240516 | 44950 | 19.24 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 64 | 20240912 | 100230 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52400 | 0 | 3 | 0.00 | 275754300 | 5236 | 45.08 | 52400 | 53100 | 52200 | 68100 | 36700 | 52400 | 52665.07 | 14.40 | 0 | -2418 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12332 | -19.84 | 2.01 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.06 | 44950 | 20240416 | 16.57 | 69000 | -24.06 | 20240516 | 44950 | 16.57 | 20240416 | 69000 | -24.06 | 20240516 | 44950 | 16.57 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 65 | 20240912 | 090231 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52700 | 300 | 2 | 0.57 | 30111800 | 574 | 4.94 | 52400 | 52800 | 52200 | 68100 | 36700 | 52400 | 52459.58 | 14.40 | 0 | -364 | 53133 | 52766 | 52433 | 52066 | 51733 | 52600 | 51900 | 235 | 15700 | 1000 | 37720 | 100 | 1 | 23533928 | 12402 | -19.95 | 2.03 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.62 | 44950 | 20240416 | 17.24 | 69000 | -23.62 | 20240516 | 44950 | 17.24 | 20240416 | 69000 | -23.62 | 20240516 | 44950 | 17.24 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3388935 | N | N | 2 | N | 00 | N | ||
| 66 | 20240911 | 160228 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52400 | -100 | 5 | -0.19 | 607327000 | 11612 | 40.94 | 52700 | 52800 | 52100 | 68200 | 36800 | 52500 | 52301.57 | 14.41 | 0 | -1182 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12332 | -19.84 | 2.01 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.06 | 44950 | 20240416 | 16.57 | 69000 | -24.06 | 20240516 | 44950 | 16.57 | 20240416 | 69000 | -24.06 | 20240516 | 44950 | 16.57 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 2 | N | 00 | N | ||
| 67 | 20240911 | 150227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52300 | -200 | 5 | -0.38 | 545370900 | 10428 | 36.77 | 52700 | 52800 | 52100 | 68200 | 36800 | 52500 | 52298.71 | 14.41 | 0 | -1340 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12308 | -19.80 | 2.01 | 12 | 0.04 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.20 | 44950 | 20240416 | 16.35 | 69000 | -24.20 | 20240516 | 44950 | 16.35 | 20240416 | 69000 | -24.20 | 20240516 | 44950 | 16.35 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 6 | N | 00 | N | ||
| 68 | 20240911 | 140229 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52200 | -300 | 5 | -0.57 | 425581500 | 8135 | 28.68 | 52700 | 52800 | 52100 | 68200 | 36800 | 52500 | 52314.87 | 14.41 | 0 | -1195 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12285 | -19.77 | 2.01 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.35 | 44950 | 20240416 | 16.13 | 69000 | -24.35 | 20240516 | 44950 | 16.13 | 20240416 | 69000 | -24.35 | 20240516 | 44950 | 16.13 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 6 | N | 00 | N | ||
| 69 | 20240911 | 130227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52200 | -300 | 5 | -0.57 | 351005900 | 6707 | 23.65 | 52700 | 52800 | 52100 | 68200 | 36800 | 52500 | 52334.26 | 14.41 | 0 | -1255 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12285 | -19.77 | 2.01 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.35 | 44950 | 20240416 | 16.13 | 69000 | -24.35 | 20240516 | 44950 | 16.13 | 20240416 | 69000 | -24.35 | 20240516 | 44950 | 16.13 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 6 | N | 00 | N | ||
| 70 | 20240911 | 120231 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52200 | -300 | 5 | -0.57 | 293339300 | 5602 | 19.75 | 52700 | 52800 | 52100 | 68200 | 36800 | 52500 | 52363.32 | 14.41 | 0 | -1420 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12285 | -19.77 | 2.01 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.35 | 44950 | 20240416 | 16.13 | 69000 | -24.35 | 20240516 | 44950 | 16.13 | 20240416 | 69000 | -24.35 | 20240516 | 44950 | 16.13 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 6 | N | 00 | N | ||
| 71 | 20240911 | 110226 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52300 | -200 | 5 | -0.38 | 199192800 | 3799 | 13.40 | 52700 | 52800 | 52100 | 68200 | 36800 | 52500 | 52432.96 | 14.41 | 0 | -1168 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12308 | -19.80 | 2.01 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.20 | 44950 | 20240416 | 16.35 | 69000 | -24.20 | 20240516 | 44950 | 16.35 | 20240416 | 69000 | -24.20 | 20240516 | 44950 | 16.35 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 6 | N | 00 | N | ||
| 72 | 20240911 | 100227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52500 | 0 | 3 | 0.00 | 112793400 | 2148 | 7.57 | 52700 | 52800 | 52100 | 68200 | 36800 | 52500 | 52510.89 | 14.41 | 0 | -794 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12355 | -19.88 | 2.02 | 12 | 0.01 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.91 | 44950 | 20240416 | 16.80 | 69000 | -23.91 | 20240516 | 44950 | 16.80 | 20240416 | 69000 | -23.91 | 20240516 | 44950 | 16.80 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 6 | N | 00 | N | ||
| 73 | 20240911 | 090228 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52500 | 0 | 3 | 0.00 | 12166100 | 231 | 0.81 | 52700 | 52700 | 52500 | 68200 | 36800 | 52500 | 52667.10 | 14.41 | 0 | -3 | 54700 | 53600 | 52900 | 51800 | 51100 | 53250 | 51450 | 235 | 15700 | 1000 | 37800 | 100 | 1 | 23533928 | 12355 | -19.88 | 2.02 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.91 | 44950 | 20240416 | 16.80 | 69000 | -23.91 | 20240516 | 44950 | 16.80 | 20240416 | 69000 | -23.91 | 20240516 | 44950 | 16.80 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3390752 | N | N | 6 | N | 00 | N | ||
| 74 | 20240910 | 160227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52500 | -700 | 5 | -1.32 | 1500117600 | 28259 | 91.37 | 53500 | 54000 | 52200 | 69100 | 37300 | 53200 | 53084.84 | 14.40 | 0 | 1836 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12355 | -19.88 | 2.02 | 12 | 0.12 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.91 | 44950 | 20240416 | 16.80 | 69000 | -23.91 | 20240516 | 44950 | 16.80 | 20240416 | 69000 | -23.91 | 20240516 | 44950 | 16.80 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 6 | N | 00 | N | ||
| 75 | 20240910 | 150229 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52300 | -900 | 5 | -1.69 | 1338793500 | 25181 | 81.42 | 53500 | 54000 | 52200 | 69100 | 37300 | 53200 | 53166.81 | 14.40 | 0 | 2011 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12308 | -19.80 | 2.01 | 12 | 0.11 | -2641.00 | 26011.00 | 69000 | 20240516 | -24.20 | 44950 | 20240416 | 16.35 | 69000 | -24.20 | 20240516 | 44950 | 16.35 | 20240416 | 69000 | -24.20 | 20240516 | 44950 | 16.35 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 15 | N | 00 | N | ||
| 76 | 20240910 | 140227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53100 | -100 | 5 | -0.19 | 850930300 | 15933 | 51.52 | 53500 | 54000 | 53100 | 69100 | 37300 | 53200 | 53406.78 | 14.40 | 0 | 4844 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12497 | -20.11 | 2.04 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.04 | 44950 | 20240416 | 18.13 | 69000 | -23.04 | 20240516 | 44950 | 18.13 | 20240416 | 69000 | -23.04 | 20240516 | 44950 | 18.13 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 15 | N | 00 | N | ||
| 77 | 20240910 | 130228 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53200 | 0 | 3 | 0.00 | 746398100 | 13967 | 45.16 | 53500 | 54000 | 53100 | 69100 | 37300 | 53200 | 53440.12 | 14.40 | 0 | 4189 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12520 | -20.14 | 2.05 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.90 | 44950 | 20240416 | 18.35 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 15 | N | 00 | N | ||
| 78 | 20240910 | 120226 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53400 | 200 | 2 | 0.38 | 654892800 | 12251 | 39.61 | 53500 | 54000 | 53200 | 69100 | 37300 | 53200 | 53456.27 | 14.40 | 0 | 3548 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12567 | -20.22 | 2.05 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.61 | 44950 | 20240416 | 18.80 | 69000 | -22.61 | 20240516 | 44950 | 18.80 | 20240416 | 69000 | -22.61 | 20240516 | 44950 | 18.80 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 15 | N | 00 | N | ||
| 79 | 20240910 | 110227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53300 | 100 | 2 | 0.19 | 468467100 | 8756 | 28.31 | 53500 | 54000 | 53200 | 69100 | 37300 | 53200 | 53502.41 | 14.40 | 0 | 1878 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12544 | -20.18 | 2.05 | 12 | 0.04 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.75 | 44950 | 20240416 | 18.58 | 69000 | -22.75 | 20240516 | 44950 | 18.58 | 20240416 | 69000 | -22.75 | 20240516 | 44950 | 18.58 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 15 | N | 00 | N | ||
| 80 | 20240910 | 100228 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53500 | 300 | 2 | 0.56 | 214161500 | 3999 | 12.93 | 53500 | 54000 | 53200 | 69100 | 37300 | 53200 | 53553.76 | 14.40 | 0 | 15 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12591 | -20.26 | 2.06 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.46 | 44950 | 20240416 | 19.02 | 69000 | -22.46 | 20240516 | 44950 | 19.02 | 20240416 | 69000 | -22.46 | 20240516 | 44950 | 19.02 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 15 | N | 00 | N | ||
| 81 | 20240910 | 090227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53500 | 300 | 2 | 0.56 | 11634700 | 218 | 0.70 | 53500 | 53500 | 53200 | 69100 | 37300 | 53200 | 53370.18 | 14.40 | 0 | -26 | 55466 | 54332 | 53466 | 52332 | 51466 | 53900 | 51900 | 235 | 15900 | 1000 | 38300 | 100 | 1 | 23533928 | 12591 | -20.26 | 2.06 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.46 | 44950 | 20240416 | 19.02 | 69000 | -22.46 | 20240516 | 44950 | 19.02 | 20240416 | 69000 | -22.46 | 20240516 | 44950 | 19.02 | 20240416 | 0.17 | N | 009240 | 1000 | 235 억 | 3388688 | N | N | 15 | N | 00 | N | ||
| 82 | 20240909 | 160225 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53200 | -800 | 5 | -1.48 | 1641900400 | 30854 | 158.01 | 53500 | 54600 | 52600 | 70200 | 37800 | 54000 | 53215.16 | 14.35 | 0 | 10816 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12520 | -20.14 | 2.05 | 12 | 0.13 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.90 | 44950 | 20240416 | 18.35 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 69000 | -22.90 | 20240516 | 44950 | 18.35 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 15 | N | 00 | N | ||
| 83 | 20240909 | 150225 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53100 | -900 | 5 | -1.67 | 1394105500 | 26187 | 134.11 | 53500 | 54600 | 52600 | 70200 | 37800 | 54000 | 53236.55 | 14.35 | 0 | 7928 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12497 | -20.11 | 2.04 | 12 | 0.11 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.04 | 44950 | 20240416 | 18.13 | 69000 | -23.04 | 20240516 | 44950 | 18.13 | 20240416 | 69000 | -23.04 | 20240516 | 44950 | 18.13 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 6 | N | 00 | N | ||
| 84 | 20240909 | 140226 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 52700 | -1300 | 5 | -2.41 | 583625000 | 10906 | 55.85 | 53500 | 54600 | 52600 | 70200 | 37800 | 54000 | 53514.12 | 14.35 | 0 | -2644 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12402 | -19.95 | 2.03 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -23.62 | 44950 | 20240416 | 17.24 | 69000 | -23.62 | 20240516 | 44950 | 17.24 | 20240416 | 69000 | -23.62 | 20240516 | 44950 | 17.24 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 6 | N | 00 | N | ||
| 85 | 20240909 | 130225 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54300 | 300 | 2 | 0.56 | 262672600 | 4886 | 25.02 | 53500 | 54600 | 53000 | 70200 | 37800 | 54000 | 53760.25 | 14.35 | 0 | -1120 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12779 | -20.56 | 2.09 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.30 | 44950 | 20240416 | 20.80 | 69000 | -21.30 | 20240516 | 44950 | 20.80 | 20240416 | 69000 | -21.30 | 20240516 | 44950 | 20.80 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 6 | N | 00 | N | ||
| 86 | 20240909 | 120224 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54300 | 300 | 2 | 0.56 | 214316900 | 3993 | 20.45 | 53500 | 54600 | 53000 | 70200 | 37800 | 54000 | 53673.15 | 14.35 | 0 | -787 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12779 | -20.56 | 2.09 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.30 | 44950 | 20240416 | 20.80 | 69000 | -21.30 | 20240516 | 44950 | 20.80 | 20240416 | 69000 | -21.30 | 20240516 | 44950 | 20.80 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 6 | N | 00 | N | ||
| 87 | 20240909 | 110224 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54000 | 0 | 3 | 0.00 | 195635800 | 3647 | 18.68 | 53500 | 54600 | 53000 | 70200 | 37800 | 54000 | 53642.94 | 14.35 | 0 | -686 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12708 | -20.45 | 2.08 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.74 | 44950 | 20240416 | 20.13 | 69000 | -21.74 | 20240516 | 44950 | 20.13 | 20240416 | 69000 | -21.74 | 20240516 | 44950 | 20.13 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 6 | N | 00 | N | ||
| 88 | 20240909 | 100227 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53800 | -200 | 5 | -0.37 | 133747600 | 2500 | 12.80 | 53500 | 54000 | 53000 | 70200 | 37800 | 54000 | 53499.04 | 14.35 | 0 | -414 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12661 | -20.37 | 2.07 | 12 | 0.01 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.03 | 44950 | 20240416 | 19.69 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 69000 | -22.03 | 20240516 | 44950 | 19.69 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 6 | N | 00 | N | ||
| 89 | 20240909 | 090224 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 53400 | -600 | 5 | -1.11 | 26762300 | 501 | 2.57 | 53500 | 54000 | 53100 | 70200 | 37800 | 54000 | 53417.76 | 14.35 | 0 | -241 | 56533 | 55266 | 54633 | 53366 | 52733 | 54950 | 53050 | 235 | 16200 | 1000 | 38880 | 100 | 1 | 23533928 | 12567 | -20.22 | 2.05 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -22.61 | 44950 | 20240416 | 18.80 | 69000 | -22.61 | 20240516 | 44950 | 18.80 | 20240416 | 69000 | -22.61 | 20240516 | 44950 | 18.80 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3377222 | N | N | 6 | N | 00 | N | ||
| 90 | 20240906 | 160222 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54000 | -1400 | 5 | -2.53 | 1063332200 | 19512 | 103.52 | 55900 | 55900 | 54000 | 72000 | 38800 | 55400 | 54496.40 | 14.37 | 0 | -4543 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12708 | -20.45 | 2.08 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.74 | 44950 | 20240416 | 20.13 | 69000 | -21.74 | 20240516 | 44950 | 20.13 | 20240416 | 69000 | -21.74 | 20240516 | 44950 | 20.13 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 6 | N | 00 | N | ||
| 91 | 20240906 | 150226 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54300 | -1100 | 5 | -1.99 | 970572000 | 17798 | 94.43 | 55900 | 55900 | 54000 | 72000 | 38800 | 55400 | 54532.64 | 14.37 | 0 | -4514 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12779 | -20.56 | 2.09 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.30 | 44950 | 20240416 | 20.80 | 69000 | -21.30 | 20240516 | 44950 | 20.80 | 20240416 | 69000 | -21.30 | 20240516 | 44950 | 20.80 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 0 | N | 00 | N | ||
| 92 | 20240906 | 140226 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54100 | -1300 | 5 | -2.35 | 834772400 | 15297 | 81.16 | 55900 | 55900 | 54000 | 72000 | 38800 | 55400 | 54570.99 | 14.37 | 0 | -4000 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12732 | -20.48 | 2.08 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.59 | 44950 | 20240416 | 20.36 | 69000 | -21.59 | 20240516 | 44950 | 20.36 | 20240416 | 69000 | -21.59 | 20240516 | 44950 | 20.36 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 0 | N | 00 | N | ||
| 93 | 20240906 | 130223 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54400 | -1000 | 5 | -1.81 | 746120500 | 13661 | 72.48 | 55900 | 55900 | 54100 | 72000 | 38800 | 55400 | 54616.83 | 14.37 | 0 | -3818 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12802 | -20.60 | 2.09 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.16 | 44950 | 20240416 | 21.02 | 69000 | -21.16 | 20240516 | 44950 | 21.02 | 20240416 | 69000 | -21.16 | 20240516 | 44950 | 21.02 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 0 | N | 00 | N | ||
| 94 | 20240906 | 120225 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54700 | -700 | 5 | -1.26 | 558872600 | 10222 | 54.23 | 55900 | 55900 | 54100 | 72000 | 38800 | 55400 | 54673.51 | 14.37 | 0 | -2950 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12873 | -20.71 | 2.10 | 12 | 0.04 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.72 | 44950 | 20240416 | 21.69 | 69000 | -20.72 | 20240516 | 44950 | 21.69 | 20240416 | 69000 | -20.72 | 20240516 | 44950 | 21.69 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 0 | N | 00 | N | ||
| 95 | 20240906 | 110226 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54200 | -1200 | 5 | -2.17 | 400072500 | 7314 | 38.81 | 55900 | 55900 | 54100 | 72000 | 38800 | 55400 | 54699.55 | 14.37 | 0 | -2096 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12755 | -20.52 | 2.08 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -21.45 | 44950 | 20240416 | 20.58 | 69000 | -21.45 | 20240516 | 44950 | 20.58 | 20240416 | 69000 | -21.45 | 20240516 | 44950 | 20.58 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 0 | N | 00 | N | ||
| 96 | 20240906 | 100223 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54600 | -800 | 5 | -1.44 | 206642200 | 3765 | 19.98 | 55900 | 55900 | 54400 | 72000 | 38800 | 55400 | 54885.05 | 14.37 | 0 | -1166 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12850 | -20.67 | 2.10 | 12 | 0.02 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.87 | 44950 | 20240416 | 21.47 | 69000 | -20.87 | 20240516 | 44950 | 21.47 | 20240416 | 69000 | -20.87 | 20240516 | 44950 | 21.47 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 0 | N | 00 | N | ||
| 97 | 20240906 | 090226 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55200 | -200 | 5 | -0.36 | 12256100 | 220 | 1.17 | 55900 | 55900 | 55200 | 72000 | 38800 | 55400 | 55709.55 | 14.37 | 0 | 87 | 58400 | 56900 | 55900 | 54400 | 53400 | 56400 | 53900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 12991 | -20.90 | 2.12 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.00 | 44950 | 20240416 | 22.80 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 0.18 | N | 009240 | 1000 | 235 억 | 3382217 | N | N | 0 | N | 00 | N | ||
| 98 | 20240905 | 160222 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55400 | 400 | 2 | 0.73 | 1055007400 | 18816 | 90.08 | 56200 | 57400 | 54900 | 71500 | 38500 | 55000 | 56069.80 | 14.38 | 0 | -429 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 13038 | -20.98 | 2.13 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.71 | 44950 | 20240416 | 23.25 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 99 | 20240905 | 150225 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55500 | 500 | 2 | 0.91 | 989460900 | 17633 | 84.42 | 56200 | 57400 | 54900 | 71500 | 38500 | 55000 | 56114.16 | 14.38 | 0 | 258 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 13061 | -21.01 | 2.13 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.57 | 44950 | 20240416 | 23.47 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 100 | 20240905 | 140224 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55300 | 300 | 2 | 0.55 | 852927900 | 15159 | 72.58 | 56200 | 57400 | 55000 | 71500 | 38500 | 55000 | 56265.45 | 14.38 | 0 | 265 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 13014 | -20.94 | 2.13 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.86 | 44950 | 20240416 | 23.03 | 69000 | -19.86 | 20240516 | 44950 | 23.03 | 20240416 | 69000 | -19.86 | 20240516 | 44950 | 23.03 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 101 | 20240905 | 130224 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55200 | 200 | 2 | 0.36 | 785545000 | 13941 | 66.74 | 56200 | 57400 | 55200 | 71500 | 38500 | 55000 | 56347.82 | 14.38 | 0 | 603 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 12991 | -20.90 | 2.12 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.00 | 44950 | 20240416 | 22.80 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 102 | 20240905 | 120222 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55400 | 400 | 2 | 0.73 | 728492800 | 12911 | 61.81 | 56200 | 57400 | 55200 | 71500 | 38500 | 55000 | 56424.20 | 14.38 | 0 | 873 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 13038 | -20.98 | 2.13 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.71 | 44950 | 20240416 | 23.25 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 103 | 20240905 | 110223 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55700 | 700 | 2 | 1.27 | 623789500 | 11025 | 52.78 | 56200 | 57400 | 55200 | 71500 | 38500 | 55000 | 56579.55 | 14.38 | 0 | 1139 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 13108 | -21.09 | 2.14 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.28 | 44950 | 20240416 | 23.92 | 69000 | -19.28 | 20240516 | 44950 | 23.92 | 20240416 | 69000 | -19.28 | 20240516 | 44950 | 23.92 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 104 | 20240905 | 100223 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57100 | 2100 | 2 | 3.82 | 443836900 | 7818 | 37.43 | 56200 | 57400 | 55200 | 71500 | 38500 | 55000 | 56771.16 | 14.38 | 0 | 2027 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 13438 | -21.62 | 2.20 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.25 | 44950 | 20240416 | 27.03 | 69000 | -17.25 | 20240516 | 44950 | 27.03 | 20240416 | 69000 | -17.25 | 20240516 | 44950 | 27.03 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 105 | 20240905 | 090225 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55200 | 200 | 2 | 0.36 | 12335100 | 222 | 1.06 | 56200 | 56200 | 55200 | 71500 | 38500 | 55000 | 55563.51 | 14.38 | 0 | -160 | 57600 | 56300 | 55300 | 54000 | 53000 | 55800 | 53500 | 235 | 16500 | 1000 | 39600 | 100 | 1 | 23533928 | 12991 | -20.90 | 2.12 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.00 | 44950 | 20240416 | 22.80 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 0.20 | N | 009240 | 1000 | 235 억 | 3383107 | N | N | 27 | N | 00 | N | ||
| 106 | 20240904 | 160220 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55000 | -2000 | 5 | -3.51 | 1154400800 | 20882 | 61.92 | 56600 | 56600 | 54300 | 74100 | 39900 | 57000 | 55282.13 | 14.39 | 0 | -4159 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 12944 | -20.83 | 2.11 | 12 | 0.09 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.29 | 44950 | 20240416 | 22.36 | 69000 | -20.29 | 20240516 | 44950 | 22.36 | 20240416 | 69000 | -20.29 | 20240516 | 44950 | 22.36 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 27 | N | 00 | N | ||
| 107 | 20240904 | 150223 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55500 | -1500 | 5 | -2.63 | 1071071400 | 19373 | 57.45 | 56600 | 56600 | 54300 | 74100 | 39900 | 57000 | 55286.72 | 14.39 | 0 | -3674 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13061 | -21.01 | 2.13 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.57 | 44950 | 20240416 | 23.47 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 50 | N | 00 | N | ||
| 108 | 20240904 | 140223 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55100 | -1900 | 5 | -3.33 | 898770900 | 16253 | 48.20 | 56600 | 56600 | 54300 | 74100 | 39900 | 57000 | 55298.66 | 14.39 | 0 | -2939 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 12967 | -20.86 | 2.12 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.14 | 44950 | 20240416 | 22.58 | 69000 | -20.14 | 20240516 | 44950 | 22.58 | 20240416 | 69000 | -20.14 | 20240516 | 44950 | 22.58 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 50 | N | 00 | N | ||
| 109 | 20240904 | 130221 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55400 | -1600 | 5 | -2.81 | 838261200 | 15158 | 44.95 | 56600 | 56600 | 54300 | 74100 | 39900 | 57000 | 55301.46 | 14.39 | 0 | -2814 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13038 | -20.98 | 2.13 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.71 | 44950 | 20240416 | 23.25 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 50 | N | 00 | N | ||
| 110 | 20240904 | 120221 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55600 | -1400 | 5 | -2.46 | 726868100 | 13148 | 38.99 | 56600 | 56600 | 54300 | 74100 | 39900 | 57000 | 55283.42 | 14.39 | 0 | -2208 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13085 | -21.05 | 2.14 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.42 | 44950 | 20240416 | 23.69 | 69000 | -19.42 | 20240516 | 44950 | 23.69 | 20240416 | 69000 | -19.42 | 20240516 | 44950 | 23.69 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 50 | N | 00 | N | ||
| 111 | 20240904 | 110221 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55600 | -1400 | 5 | -2.46 | 625287800 | 11324 | 33.58 | 56600 | 56600 | 54300 | 74100 | 39900 | 57000 | 55217.77 | 14.39 | 0 | -1669 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13085 | -21.05 | 2.14 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.42 | 44950 | 20240416 | 23.69 | 69000 | -19.42 | 20240516 | 44950 | 23.69 | 20240416 | 69000 | -19.42 | 20240516 | 44950 | 23.69 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 50 | N | 00 | N | ||
| 112 | 20240904 | 100222 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 54600 | -2400 | 5 | -4.21 | 431527700 | 7807 | 23.15 | 56600 | 56600 | 54300 | 74100 | 39900 | 57000 | 55274.24 | 14.39 | 0 | -1097 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 12850 | -20.67 | 2.10 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.87 | 44950 | 20240416 | 21.47 | 69000 | -20.87 | 20240516 | 44950 | 21.47 | 20240416 | 69000 | -20.87 | 20240516 | 44950 | 21.47 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 50 | N | 00 | N | ||
| 113 | 20240904 | 090221 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55700 | -1300 | 5 | -2.28 | 28497000 | 507 | 1.50 | 56600 | 56600 | 55600 | 74100 | 39900 | 57000 | 56205.53 | 14.39 | 0 | -78 | 59000 | 58000 | 56600 | 55600 | 54200 | 58500 | 56100 | 235 | 17100 | 1000 | 41040 | 100 | 1 | 23533928 | 13108 | -21.09 | 2.14 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.28 | 44950 | 20240416 | 23.92 | 69000 | -19.28 | 20240516 | 44950 | 23.92 | 20240416 | 69000 | -19.28 | 20240516 | 44950 | 23.92 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385370 | N | N | 50 | N | 00 | N | ||
| 114 | 20240903 | 160219 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 57000 | 1600 | 2 | 2.89 | 1905496600 | 33680 | 173.47 | 55400 | 57600 | 55200 | 72000 | 38800 | 55400 | 56576.40 | 14.38 | 0 | 3989 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13414 | -21.58 | 2.19 | 12 | 0.14 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.39 | 44950 | 20240416 | 26.81 | 69000 | -17.39 | 20240516 | 44950 | 26.81 | 20240416 | 69000 | -17.39 | 20240516 | 44950 | 26.81 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 50 | N | 00 | N | ||
| 115 | 20240903 | 150220 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56400 | 1000 | 2 | 1.81 | 1781308500 | 31491 | 162.20 | 55400 | 57600 | 55200 | 72000 | 38800 | 55400 | 56565.64 | 14.38 | 0 | 3565 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13273 | -21.36 | 2.17 | 12 | 0.13 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.26 | 44950 | 20240416 | 25.47 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 76 | N | 00 | N | ||
| 116 | 20240903 | 140220 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56500 | 1100 | 2 | 1.99 | 1585256800 | 28029 | 144.37 | 55400 | 57600 | 55200 | 72000 | 38800 | 55400 | 56557.74 | 14.38 | 0 | 4324 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13297 | -21.39 | 2.17 | 12 | 0.12 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.12 | 44950 | 20240416 | 25.70 | 69000 | -18.12 | 20240516 | 44950 | 25.70 | 20240416 | 69000 | -18.12 | 20240516 | 44950 | 25.70 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 76 | N | 00 | N | ||
| 117 | 20240903 | 130220 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56700 | 1300 | 2 | 2.35 | 1391674600 | 24618 | 126.80 | 55400 | 57600 | 55200 | 72000 | 38800 | 55400 | 56530.77 | 14.38 | 0 | 4604 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13344 | -21.47 | 2.18 | 12 | 0.10 | -2641.00 | 26011.00 | 69000 | 20240516 | -17.83 | 44950 | 20240416 | 26.14 | 69000 | -17.83 | 20240516 | 44950 | 26.14 | 20240416 | 69000 | -17.83 | 20240516 | 44950 | 26.14 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 76 | N | 00 | N | ||
| 118 | 20240903 | 120219 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56400 | 1000 | 2 | 1.81 | 1067567600 | 18869 | 97.19 | 55400 | 57600 | 55200 | 72000 | 38800 | 55400 | 56577.86 | 14.38 | 0 | 3702 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13273 | -21.36 | 2.17 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.26 | 44950 | 20240416 | 25.47 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 69000 | -18.26 | 20240516 | 44950 | 25.47 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 76 | N | 00 | N | ||
| 119 | 20240903 | 110218 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56300 | 900 | 2 | 1.62 | 912019100 | 16108 | 82.97 | 55400 | 57600 | 55200 | 72000 | 38800 | 55400 | 56619.02 | 14.38 | 0 | 3902 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13250 | -21.32 | 2.16 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.41 | 44950 | 20240416 | 25.25 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 76 | N | 00 | N | ||
| 120 | 20240903 | 100218 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 56300 | 900 | 2 | 1.62 | 703294000 | 12395 | 63.84 | 55400 | 57600 | 55200 | 72000 | 38800 | 55400 | 56740.14 | 14.38 | 0 | 4037 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13250 | -21.32 | 2.16 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -18.41 | 44950 | 20240416 | 25.25 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 69000 | -18.41 | 20240516 | 44950 | 25.25 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 76 | N | 00 | N | ||
| 121 | 20240903 | 090218 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55400 | 0 | 3 | 0.00 | 4540900 | 82 | 0.42 | 55400 | 55400 | 55200 | 72000 | 38800 | 55400 | 55376.83 | 14.38 | 0 | -9 | 57533 | 56466 | 55433 | 54366 | 53333 | 57000 | 54900 | 235 | 16600 | 1000 | 39880 | 100 | 1 | 23533928 | 13038 | -20.98 | 2.13 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.71 | 44950 | 20240416 | 23.25 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3383879 | N | N | 76 | N | 00 | N | ||
| 122 | 20240902 | 160217 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55400 | 700 | 2 | 1.28 | 1073354800 | 19387 | 91.77 | 55000 | 56500 | 54400 | 71100 | 38300 | 54700 | 55364.54 | 14.39 | 0 | -4680 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 13038 | -20.98 | 2.13 | 12 | 0.08 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.71 | 44950 | 20240416 | 23.25 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 76 | N | 00 | N | ||
| 123 | 20240902 | 150220 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55400 | 700 | 2 | 1.28 | 925094000 | 16711 | 79.11 | 55000 | 56500 | 54400 | 71100 | 38300 | 54700 | 55358.39 | 14.39 | 0 | -2988 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 13038 | -20.98 | 2.13 | 12 | 0.07 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.71 | 44950 | 20240416 | 23.25 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 69000 | -19.71 | 20240516 | 44950 | 23.25 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 108 | N | 00 | N | ||
| 124 | 20240902 | 140219 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55500 | 800 | 2 | 1.46 | 809911500 | 14635 | 69.28 | 55000 | 56500 | 54400 | 71100 | 38300 | 54700 | 55340.72 | 14.39 | 0 | -2296 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 13061 | -21.01 | 2.13 | 12 | 0.06 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.57 | 44950 | 20240416 | 23.47 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 108 | N | 00 | N | ||
| 125 | 20240902 | 130219 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55500 | 800 | 2 | 1.46 | 692415800 | 12520 | 59.27 | 55000 | 56500 | 54400 | 71100 | 38300 | 54700 | 55304.78 | 14.39 | 0 | -2339 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 13061 | -21.01 | 2.13 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -19.57 | 44950 | 20240416 | 23.47 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 69000 | -19.57 | 20240516 | 44950 | 23.47 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 108 | N | 00 | N | ||
| 126 | 20240902 | 120219 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55100 | 400 | 2 | 0.73 | 669105100 | 12098 | 57.27 | 55000 | 56500 | 54400 | 71100 | 38300 | 54700 | 55307.08 | 14.39 | 0 | -2334 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 12967 | -20.86 | 2.12 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.14 | 44950 | 20240416 | 22.58 | 69000 | -20.14 | 20240516 | 44950 | 22.58 | 20240416 | 69000 | -20.14 | 20240516 | 44950 | 22.58 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 108 | N | 00 | N | ||
| 127 | 20240902 | 110219 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55200 | 500 | 2 | 0.91 | 631570700 | 11417 | 54.04 | 55000 | 56500 | 54400 | 71100 | 38300 | 54700 | 55318.45 | 14.39 | 0 | -2219 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 12991 | -20.90 | 2.12 | 12 | 0.05 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.00 | 44950 | 20240416 | 22.80 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 69000 | -20.00 | 20240516 | 44950 | 22.80 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 108 | N | 00 | N | ||
| 128 | 20240902 | 100217 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55000 | 300 | 2 | 0.55 | 436851900 | 7865 | 37.23 | 55000 | 56500 | 54800 | 71100 | 38300 | 54700 | 55543.79 | 14.39 | 0 | -1533 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 12944 | -20.83 | 2.11 | 12 | 0.03 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.29 | 44950 | 20240416 | 22.36 | 69000 | -20.29 | 20240516 | 44950 | 22.36 | 20240416 | 69000 | -20.29 | 20240516 | 44950 | 22.36 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 108 | N | 00 | N | ||
| 129 | 20240902 | 090217 | 55 | 60.00 | KOSPI200 | 유통업 | N | N | N | Y | 60 | N | 55100 | 400 | 2 | 0.73 | 31484900 | 570 | 2.70 | 55000 | 55700 | 55000 | 71100 | 38300 | 54700 | 55236.67 | 14.39 | 0 | -273 | 56100 | 55400 | 54600 | 53900 | 53100 | 55000 | 53500 | 235 | 16400 | 1000 | 39380 | 100 | 1 | 23533928 | 12967 | -20.86 | 2.12 | 12 | 0.00 | -2641.00 | 26011.00 | 69000 | 20240516 | -20.14 | 44950 | 20240416 | 22.58 | 69000 | -20.14 | 20240516 | 44950 | 22.58 | 20240416 | 69000 | -20.14 | 20240516 | 44950 | 22.58 | 20240416 | 0.19 | N | 009240 | 1000 | 235 억 | 3385659 | N | N | 108 | N | 00 | N |