KissMeData/081660/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42250	-1400	5	-3.21	6154229450	143911	57.76	44400	44450	42150	56700	30600	43650	42764.14	46.26	989	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	25390	60.27	1.33	12	0.24	701.00	31737.00	44950	20240925	-6.01	34400	20231004	22.82	44950	-6.01	20240925	36550	15.60	20240408	44950	-6.01	20240925	34400	22.82	20231004	0.07	N	081660	1000	616 억	27797451	N	N	82	N	N
3	20240930	150711	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42350	-1300	5	-2.98	5130773750	119757	48.07	44400	44450	42150	56700	30600	43650	42843.21	46.26	-4575	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	25451	60.41	1.33	12	0.20	701.00	31737.00	44950	20240925	-5.78	34400	20231004	23.11	44950	-5.78	20240925	36550	15.87	20240408	44950	-5.78	20240925	34400	23.11	20231004	0.07	N	081660	1000	616 억	27797451	N	N	1058	N	N
4	20240930	140710	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42750	-900	5	-2.06	4024225350	93746	37.63	44400	44450	42350	56700	30600	43650	42926.90	46.26	-1018	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	25691	60.98	1.35	12	0.16	701.00	31737.00	44950	20240925	-4.89	34400	20231004	24.27	44950	-4.89	20240925	36550	16.96	20240408	44950	-4.89	20240925	34400	24.27	20231004	0.07	N	081660	1000	616 억	27797451	N	N	1058	N	N
5	20240930	130708	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	-850	5	-1.95	3142271500	73042	29.32	44400	44450	42600	56700	30600	43650	43020.06	46.26	-3769	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	25721	61.06	1.35	12	0.12	701.00	31737.00	44950	20240925	-4.78	34400	20231004	24.42	44950	-4.78	20240925	36550	17.10	20240408	44950	-4.78	20240925	34400	24.42	20231004	0.07	N	081660	1000	616 억	27797451	N	N	1058	N	N
6	20240930	120704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	-1050	5	-2.41	2459358550	57074	22.91	44400	44450	42600	56700	30600	43650	43090.70	46.26	-2820	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	25601	60.77	1.34	12	0.09	701.00	31737.00	44950	20240925	-5.23	34400	20231004	23.84	44950	-5.23	20240925	36550	16.55	20240408	44950	-5.23	20240925	34400	23.84	20231004	0.07	N	081660	1000	616 억	27797451	N	N	1058	N	N
7	20240930	110703	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	-950	5	-2.18	2067429300	47919	19.23	44400	44450	42650	56700	30600	43650	43144.25	46.26	-3010	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	25661	60.91	1.35	12	0.08	701.00	31737.00	44950	20240925	-5.01	34400	20231004	24.13	44950	-5.01	20240925	36550	16.83	20240408	44950	-5.01	20240925	34400	24.13	20231004	0.07	N	081660	1000	616 억	27797451	N	N	1058	N	N
8	20240930	100701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43150	-500	5	-1.15	1215209100	28055	11.26	44400	44450	42850	56700	30600	43650	43315.24	46.26	-1505	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	25931	61.55	1.36	12	0.05	701.00	31737.00	44950	20240925	-4.00	34400	20231004	25.44	44950	-4.00	20240925	36550	18.06	20240408	44950	-4.00	20240925	34400	25.44	20231004	0.07	N	081660	1000	616 억	27797451	N	N	1058	N	N
9	20240930	090635	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43600	-50	5	-0.11	307244700	6992	2.81	44400	44450	43350	56700	30600	43650	43942.32	46.26	1644	44950	44300	43750	43100	42550	44025	42825	617	13050	1000	32300	50	1	60095839	26202	62.20	1.37	12	0.01	701.00	31737.00	44950	20240925	-3.00	34400	20231004	26.74	44950	-3.00	20240925	36550	19.29	20240408	44950	-3.00	20240925	34400	26.74	20231004	0.07	N	081660	1000	616 억	27797451	N	N	1058	N	N
10	20240927	160704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43650	0	3	0.00	9579217400	219129	155.93	44200	44400	43200	56700	30600	43650	43715.02	46.34	19307	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26232	62.27	1.38	12	0.36	701.00	31737.00	44950	20240925	-2.89	34400	20231004	26.89	44950	-2.89	20240925	36550	19.43	20240408	44950	-2.89	20240925	34400	26.89	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1058	N	N
11	20240927	150709	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43850	200	2	0.46	8602664350	196794	140.04	44200	44400	43200	56700	30600	43650	43714.09	46.34	12568	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26352	62.55	1.38	12	0.33	701.00	31737.00	44950	20240925	-2.45	34400	20231004	27.47	44950	-2.45	20240925	36550	19.97	20240408	44950	-2.45	20240925	34400	27.47	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1842	N	N
12	20240927	140716	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43400	-250	5	-0.57	7306272850	167001	118.84	44200	44400	43200	56700	30600	43650	43749.93	46.34	4388	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26082	61.91	1.37	12	0.28	701.00	31737.00	44950	20240925	-3.45	34400	20231004	26.16	44950	-3.45	20240925	36550	18.74	20240408	44950	-3.45	20240925	34400	26.16	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1842	N	N
13	20240927	130708	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43700	50	2	0.11	6473073300	147825	105.19	44200	44400	43200	56700	30600	43650	43788.84	46.34	838	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26262	62.34	1.38	12	0.25	701.00	31737.00	44950	20240925	-2.78	34400	20231004	27.03	44950	-2.78	20240925	36550	19.56	20240408	44950	-2.78	20240925	34400	27.03	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1842	N	N
14	20240927	120704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43600	-50	5	-0.11	5839034600	133312	94.87	44200	44400	43200	56700	30600	43650	43799.87	46.34	-6	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26202	62.20	1.37	12	0.22	701.00	31737.00	44950	20240925	-3.00	34400	20231004	26.74	44950	-3.00	20240925	36550	19.29	20240408	44950	-3.00	20240925	34400	26.74	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1842	N	N
15	20240927	110707	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43600	-50	5	-0.11	5082453250	115918	82.49	44200	44400	43200	56700	30600	43650	43845.39	46.34	-2237	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26202	62.20	1.37	12	0.19	701.00	31737.00	44950	20240925	-3.00	34400	20231004	26.74	44950	-3.00	20240925	36550	19.29	20240408	44950	-3.00	20240925	34400	26.74	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1842	N	N
16	20240927	100707	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	44150	500	2	1.15	3130656350	71418	50.82	44200	44400	43200	56700	30600	43650	43835.90	46.34	-5392	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26532	62.98	1.39	12	0.12	701.00	31737.00	44950	20240925	-1.78	34400	20231004	28.34	44950	-1.78	20240925	36550	20.79	20240408	44950	-1.78	20240925	34400	28.34	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1842	N	N
17	20240927	090707	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43500	-150	5	-0.34	519229250	11915	8.48	44200	44250	43200	56700	30600	43650	43577.25	46.34	1202	44683	44166	43583	43066	42483	44425	43325	617	13050	1000	32300	50	1	60095839	26142	62.05	1.37	12	0.02	701.00	31737.00	44950	20240925	-3.23	34400	20231004	26.45	44950	-3.23	20240925	36550	19.02	20240408	44950	-3.23	20240925	34400	26.45	20231004	0.07	N	081660	1000	616 억	27848709	N	N	1842	N	N
18	20240926	160654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43650	100	2	0.23	6137733100	140525	55.21	43000	44100	43000	56600	30500	43550	43677.17	46.51	-24470	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26232	62.27	1.38	12	0.23	701.00	31737.00	44950	20240925	-2.89	34400	20231004	26.89	44950	-2.89	20240925	36550	19.43	20240408	44950	-2.89	20240925	34400	26.89	20231004	0.07	N	081660	1000	616 억	27950557	N	N	1842	N	N
19	20240926	150655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43800	250	2	0.57	5005464950	114626	45.03	43000	44100	43000	56600	30500	43550	43667.81	46.51	-21420	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26322	62.48	1.38	12	0.19	701.00	31737.00	44950	20240925	-2.56	34400	20231004	27.33	44950	-2.56	20240925	36550	19.84	20240408	44950	-2.56	20240925	34400	27.33	20231004	0.07	N	081660	1000	616 억	27950557	N	N	3808	N	N
20	20240926	140704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43650	100	2	0.23	3972069600	90990	35.75	43000	44100	43000	56600	30500	43550	43653.92	46.51	-19047	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26232	62.27	1.38	12	0.15	701.00	31737.00	44950	20240925	-2.89	34400	20231004	26.89	44950	-2.89	20240925	36550	19.43	20240408	44950	-2.89	20240925	34400	26.89	20231004	0.07	N	081660	1000	616 억	27950557	N	N	3808	N	N
21	20240926	130703	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43700	150	2	0.34	3082905900	70669	27.76	43000	44100	43000	56600	30500	43550	43624.59	46.51	-15801	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26262	62.34	1.38	12	0.12	701.00	31737.00	44950	20240925	-2.78	34400	20231004	27.03	44950	-2.78	20240925	36550	19.56	20240408	44950	-2.78	20240925	34400	27.03	20231004	0.07	N	081660	1000	616 억	27950557	N	N	3808	N	N
22	20240926	120704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43700	150	2	0.34	2504455500	57427	22.56	43000	44100	43000	56600	30500	43550	43611.12	46.51	-11552	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26262	62.34	1.38	12	0.10	701.00	31737.00	44950	20240925	-2.78	34400	20231004	27.03	44950	-2.78	20240925	36550	19.56	20240408	44950	-2.78	20240925	34400	27.03	20231004	0.07	N	081660	1000	616 억	27950557	N	N	3808	N	N
23	20240926	110702	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43650	100	2	0.23	2008858700	46087	18.11	43000	44100	43000	56600	30500	43550	43588.41	46.51	-8280	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26232	62.27	1.38	12	0.08	701.00	31737.00	44950	20240925	-2.89	34400	20231004	26.89	44950	-2.89	20240925	36550	19.43	20240408	44950	-2.89	20240925	34400	26.89	20231004	0.07	N	081660	1000	616 억	27950557	N	N	3808	N	N
24	20240926	100704	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43900	350	2	0.80	1431302350	32910	12.93	43000	44100	43000	56600	30500	43550	43491.40	46.51	-6506	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26382	62.62	1.38	12	0.05	701.00	31737.00	44950	20240925	-2.34	34400	20231004	27.62	44950	-2.34	20240925	36550	20.11	20240408	44950	-2.34	20240925	34400	27.62	20231004	0.07	N	081660	1000	616 억	27950557	N	N	3808	N	N
25	20240926	090701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43350	-200	5	-0.46	366272650	8483	3.33	43000	43550	43000	56600	30500	43550	43176.90	46.51	577	45583	44566	43933	42916	42283	45075	43425	617	13050	1000	32220	50	1	60095839	26052	61.84	1.37	12	0.01	701.00	31737.00	44950	20240925	-3.56	34400	20231004	26.02	44950	-3.56	20240925	36550	18.60	20240408	44950	-3.56	20240925	34400	26.02	20231004	0.07	N	081660	1000	616 억	27950557	N	N	3808	N	N
26	20240925	160654	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	43550	750	2	1.75	11290106400	254326	352.62	43350	44950	43300	55600	30000	42800	44393.46	46.55	11926	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26172	62.13	1.37	12	0.42	701.00	31737.00	44950	20240925	-3.11	34400	20231004	26.60	44950	-3.11	20240925	36550	19.15	20240408	44950	-3.11	20240925	34400	26.60	20231004	0.07	N	081660	1000	616 억	27971857	N	N	3808	N	N
27	20240925	150700	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44800	2000	2	4.67	9570406600	215434	298.70	43350	44950	43300	55600	30000	42800	44423.84	46.55	29943	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26923	63.91	1.41	12	0.36	701.00	31737.00	44950	20240925	-0.33	34400	20231004	30.23	44950	-0.33	20240925	36550	22.57	20240408	44950	-0.33	20240925	34400	30.23	20231004	0.07	N	081660	1000	616 억	27971857	N	N	45	N	N
28	20240925	140702	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	44750	1950	2	4.56	7032707150	158846	220.24	43350	44750	43300	55600	30000	42800	44273.74	46.55	38035	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26893	63.84	1.41	12	0.26	701.00	31737.00	44750	20240925	0.00	34400	20231004	30.09	44750	0.00	20240925	36550	22.44	20240408	44750	0.00	20240925	34400	30.09	20231004	0.07	N	081660	1000	616 억	27971857	N	N	45	N	N
29	20240925	130700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	44150	1350	2	3.15	4605967350	104359	144.69	43350	44500	43300	55600	30000	42800	44135.79	46.55	27356	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26532	62.98	1.39	12	0.17	701.00	31737.00	44550	20240801	-0.90	34400	20231004	28.34	44550	-0.90	20240801	36550	20.79	20240408	44550	-0.90	20240801	34400	28.34	20231004	0.07	N	081660	1000	616 억	27971857	N	N	45	N	N
30	20240925	120659	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	44250	1450	2	3.39	4127124750	93532	129.68	43350	44500	43300	55600	30000	42800	44125.27	46.55	25707	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26592	63.12	1.39	12	0.16	701.00	31737.00	44550	20240801	-0.67	34400	20231004	28.63	44550	-0.67	20240801	36550	21.07	20240408	44550	-0.67	20240801	34400	28.63	20231004	0.07	N	081660	1000	616 억	27971857	N	N	45	N	N
31	20240925	110657	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	44400	1600	2	3.74	3452918550	78334	108.61	43350	44500	43300	55600	30000	42800	44079.44	46.55	21191	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26683	63.34	1.40	12	0.13	701.00	31737.00	44550	20240801	-0.34	34400	20231004	29.07	44550	-0.34	20240801	36550	21.48	20240408	44550	-0.34	20240801	34400	29.07	20231004	0.07	N	081660	1000	616 억	27971857	N	N	45	N	N
32	20240925	100700	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43850	1050	2	2.45	2102791700	47742	66.19	43350	44500	43300	55600	30000	42800	44044.90	46.55	3794	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26352	62.55	1.38	12	0.08	701.00	31737.00	44550	20240801	-1.57	34400	20231004	27.47	44550	-1.57	20240801	36550	19.97	20240408	44550	-1.57	20240801	34400	27.47	20231004	0.07	N	081660	1000	616 억	27971857	N	N	45	N	N
33	20240925	090701	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	44400	1600	2	3.74	1010471350	22960	31.83	43350	44500	43300	55600	30000	42800	44010.08	46.55	4702	43600	43200	42450	42050	41300	43400	42250	617	12800	1000	31670	50	1	60095839	26683	63.34	1.40	12	0.04	701.00	31737.00	44550	20240801	-0.34	34400	20231004	29.07	44550	-0.34	20240801	36550	21.48	20240408	44550	-0.34	20240801	34400	29.07	20231004	0.07	N	081660	1000	616 억	27971857	N	N	45	N	N
34	20240924	160654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	750	2	1.78	3046884050	71938	143.47	42400	42850	41700	54600	29450	42050	42351.29	46.56	-8503	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25721	61.06	1.35	12	0.12	701.00	31737.00	44550	20240801	-3.93	34400	20231004	24.42	44550	-3.93	20240801	36550	17.10	20240408	44550	-3.93	20240801	34400	24.42	20231004	0.07	N	081660	1000	616 억	27978478	N	N	45	N	N
35	20240924	150656	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	450	2	1.07	2524295500	59720	119.10	42400	42850	41700	54600	29450	42050	42268.85	46.56	-8504	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25541	60.63	1.34	12	0.10	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.07	N	081660	1000	616 억	27978478	N	N	29	N	N
36	20240924	140655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	650	2	1.55	1980963000	46974	93.68	42400	42750	41700	54600	29450	42050	42171.48	46.56	-6146	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25661	60.91	1.35	12	0.08	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.07	N	081660	1000	616 억	27978478	N	N	29	N	N
37	20240924	130655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42300	250	2	0.59	1563965550	37153	74.10	42400	42400	41700	54600	29450	42050	42095.27	46.56	-6344	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25421	60.34	1.33	12	0.06	701.00	31737.00	44550	20240801	-5.05	34400	20231004	22.97	44550	-5.05	20240801	36550	15.73	20240408	44550	-5.05	20240801	34400	22.97	20231004	0.07	N	081660	1000	616 억	27978478	N	N	29	N	N
38	20240924	120652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	100	2	0.24	1354126650	32179	64.18	42400	42400	41700	54600	29450	42050	42081.07	46.56	-6317	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25330	60.13	1.33	12	0.05	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.07	N	081660	1000	616 억	27978478	N	N	29	N	N
39	20240924	110655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42000	-50	5	-0.12	1092236000	25962	51.78	42400	42400	41700	54600	29450	42050	42070.56	46.56	-6619	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25240	59.91	1.32	12	0.04	701.00	31737.00	44550	20240801	-5.72	34400	20231004	22.09	44550	-5.72	20240801	36550	14.91	20240408	44550	-5.72	20240801	34400	22.09	20231004	0.07	N	081660	1000	616 억	27978478	N	N	29	N	N
40	20240924	100654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41750	-300	5	-0.71	796305800	18904	37.70	42400	42400	41700	54600	29450	42050	42123.67	46.56	-6434	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25090	59.56	1.32	12	0.03	701.00	31737.00	44550	20240801	-6.29	34400	20231004	21.37	44550	-6.29	20240801	36550	14.23	20240408	44550	-6.29	20240801	34400	21.37	20231004	0.07	N	081660	1000	616 억	27978478	N	N	29	N	N
41	20240924	090655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	100	2	0.24	120126250	2841	5.67	42400	42400	42150	54600	29450	42050	42283.09	46.56	-1102	43050	42550	41950	41450	40850	42250	41150	617	12550	1000	31110	50	1	60095839	25330	60.13	1.33	12	0.00	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.07	N	081660	1000	616 억	27978478	N	N	29	N	N
42	20240923	160652	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	400	2	0.96	2088811300	49906	22.02	42250	42450	41350	54100	29200	41650	41854.90	46.57	3844	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25270	59.99	1.32	12	0.08	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.06	N	081660	1000	616 억	27986373	N	N	29	N	N
43	20240923	150654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	450	2	1.08	1750685650	41869	18.47	42250	42450	41350	54100	29200	41650	41813.41	46.57	2723	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25300	60.06	1.33	12	0.07	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.06	N	081660	1000	616 억	27986373	N	N	127	N	N
44	20240923	140659	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41950	300	2	0.72	1496450200	35823	15.80	42250	42450	41350	54100	29200	41650	41773.45	46.57	2092	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25210	59.84	1.32	12	0.06	701.00	31737.00	44550	20240801	-5.84	34400	20231004	21.95	44550	-5.84	20240801	36550	14.77	20240408	44550	-5.84	20240801	34400	21.95	20231004	0.06	N	081660	1000	616 억	27986373	N	N	127	N	N
45	20240923	130655	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41800	150	2	0.36	1300856400	31146	13.74	42250	42450	41350	54100	29200	41650	41766.40	46.57	475	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25120	59.63	1.32	12	0.05	701.00	31737.00	44550	20240801	-6.17	34400	20231004	21.51	44550	-6.17	20240801	36550	14.36	20240408	44550	-6.17	20240801	34400	21.51	20231004	0.06	N	081660	1000	616 억	27986373	N	N	127	N	N
46	20240923	120653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41800	150	2	0.36	941500950	22573	9.96	42250	42450	41350	54100	29200	41650	41709.16	46.57	61	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25120	59.63	1.32	12	0.04	701.00	31737.00	44550	20240801	-6.17	34400	20231004	21.51	44550	-6.17	20240801	36550	14.36	20240408	44550	-6.17	20240801	34400	21.51	20231004	0.06	N	081660	1000	616 억	27986373	N	N	127	N	N
47	20240923	110654	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	200	2	0.48	838076650	20101	8.87	42250	42450	41350	54100	29200	41650	41693.28	46.57	-780	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25150	59.70	1.32	12	0.03	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.06	N	081660	1000	616 억	27986373	N	N	127	N	N
48	20240923	100653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41650	0	3	0.00	629673100	15109	6.67	42250	42450	41350	54100	29200	41650	41675.37	46.57	-1532	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25030	59.42	1.31	12	0.03	701.00	31737.00	44550	20240801	-6.51	34400	20231004	21.08	44550	-6.51	20240801	36550	13.95	20240408	44550	-6.51	20240801	34400	21.08	20231004	0.06	N	081660	1000	616 억	27986373	N	N	127	N	N
49	20240923	090653	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41800	150	2	0.36	170366150	4053	1.79	42250	42450	41700	54100	29200	41650	42034.58	46.57	1539	43683	42666	41833	40816	39983	43175	41325	617	12450	1000	30820	50	1	60095839	25120	59.63	1.32	12	0.01	701.00	31737.00	44550	20240801	-6.17	34400	20231004	21.51	44550	-6.17	20240801	36550	14.36	20240408	44550	-6.17	20240801	34400	21.51	20231004	0.06	N	081660	1000	616 억	27986373	N	N	127	N	N
50	20240913	160620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	800	2	1.91	5086722650	119426	81.59	42500	43100	42000	54400	29350	41900	42593.09	46.77	7516	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25661	60.91	1.35	12	0.20	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
51	20240913	150625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	700	2	1.67	3941817500	92618	63.28	42500	43100	42000	54400	29350	41900	42559.95	46.77	1890	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25601	60.77	1.34	12	0.15	701.00	31737.00	44550	20240801	-4.38	34400	20231004	23.84	44550	-4.38	20240801	36550	16.55	20240408	44550	-4.38	20240801	34400	23.84	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
52	20240913	140628	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	550	2	1.31	2880482850	67668	46.23	42500	43100	42000	54400	29350	41900	42567.87	46.77	810	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25511	60.56	1.34	12	0.11	701.00	31737.00	44550	20240801	-4.71	34400	20231004	23.40	44550	-4.71	20240801	36550	16.14	20240408	44550	-4.71	20240801	34400	23.40	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
53	20240913	130625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42650	750	2	1.79	2179186550	51187	34.97	42500	43100	42000	54400	29350	41900	42573.05	46.77	-1050	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25631	60.84	1.34	12	0.09	701.00	31737.00	44550	20240801	-4.26	34400	20231004	23.98	44550	-4.26	20240801	36550	16.69	20240408	44550	-4.26	20240801	34400	23.98	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
54	20240913	120624	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	650	2	1.55	1384650950	32526	22.22	42500	43100	42000	54400	29350	41900	42570.59	46.77	-5755	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25571	60.70	1.34	12	0.05	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
55	20240913	110625	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42600	700	2	1.67	874844550	20562	14.05	42500	43100	42000	54400	29350	41900	42546.67	46.77	-2956	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25601	60.77	1.34	12	0.03	701.00	31737.00	44550	20240801	-4.38	34400	20231004	23.84	44550	-4.38	20240801	36550	16.55	20240408	44550	-4.38	20240801	34400	23.84	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
56	20240913	100627	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42250	350	2	0.84	521041700	12223	8.35	42500	43100	42050	54400	29350	41900	42627.97	46.77	-1518	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25390	60.27	1.33	12	0.02	701.00	31737.00	44550	20240801	-5.16	34400	20231004	22.82	44550	-5.16	20240801	36550	15.60	20240408	44550	-5.16	20240801	34400	22.82	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
57	20240913	090629	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	900	2	2.15	88332950	2072	1.42	42500	42850	42050	54400	29350	41900	42631.73	46.77	519	43066	42482	42116	41532	41166	42300	41350	617	12500	1000	31000	50	1	60095839	25721	61.06	1.35	12	0.00	701.00	31737.00	44550	20240801	-3.93	34400	20231004	24.42	44550	-3.93	20240801	36550	17.10	20240408	44550	-3.93	20240801	34400	24.42	20231004	0.06	N	081660	1000	616 억	28103876	N	N	89	N	N
58	20240912	160618	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-800	5	-1.87	6116257600	145813	141.08	42700	42700	41750	55500	29900	42700	41945.90	46.75	68698	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25180	59.77	1.32	12	0.24	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.06	N	081660	1000	616 억	28095827	N	N	89	N	N
59	20240912	150623	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-800	5	-1.87	2852919550	67926	65.72	42700	42700	41800	55500	29900	42700	42000.41	46.75	14060	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25180	59.77	1.32	12	0.11	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.06	N	081660	1000	616 억	28095827	N	N	8	N	N
60	20240912	140626	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-800	5	-1.87	2138354450	50884	49.23	42700	42700	41800	55500	29900	42700	42024.10	46.75	8446	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25180	59.77	1.32	12	0.08	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.06	N	081660	1000	616 억	28095827	N	N	8	N	N
61	20240912	130623	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-650	5	-1.52	1903478000	45284	43.82	42700	42700	41800	55500	29900	42700	42034.23	46.75	8232	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25270	59.99	1.32	12	0.08	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.06	N	081660	1000	616 억	28095827	N	N	8	N	N
62	20240912	120622	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	-600	5	-1.41	1528968900	36386	35.21	42700	42700	41800	55500	29900	42700	42020.80	46.75	5683	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25300	60.06	1.33	12	0.06	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.06	N	081660	1000	616 억	28095827	N	N	8	N	N
63	20240912	110620	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42000	-700	5	-1.64	1202045850	28601	27.67	42700	42700	41800	55500	29900	42700	42028.11	46.75	3056	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25240	59.91	1.32	12	0.05	701.00	31737.00	44550	20240801	-5.72	34400	20231004	22.09	44550	-5.72	20240801	36550	14.91	20240408	44550	-5.72	20240801	34400	22.09	20231004	0.06	N	081660	1000	616 억	28095827	N	N	8	N	N
64	20240912	100622	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-650	5	-1.52	849843400	20216	19.56	42700	42700	41800	55500	29900	42700	42038.16	46.75	1337	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25270	59.99	1.32	12	0.03	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.06	N	081660	1000	616 억	28095827	N	N	8	N	N
65	20240912	090622	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-650	5	-1.52	118797500	2808	2.72	42700	42700	42000	55500	29900	42700	42306.80	46.75	879	43966	43332	42416	41782	40866	42875	41325	617	12800	1000	31590	50	1	60095839	25270	59.99	1.32	12	0.00	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.06	N	081660	1000	616 억	28095827	N	N	8	N	N
66	20240911	160608	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	200	2	0.47	4403690750	103340	85.57	42900	43050	41500	55200	29750	42500	42613.61	46.81	18872	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25661	60.91	1.35	12	0.17	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.06	N	081660	1000	616 억	28130075	N	N	8	N	N
67	20240911	150613	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	200	2	0.47	4059045950	95272	78.89	42900	43050	41500	55200	29750	42500	42604.82	46.81	16206	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25661	60.91	1.35	12	0.16	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.06	N	081660	1000	616 억	28130075	N	N	276	N	N
68	20240911	140613	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	300	2	0.71	3335039850	78333	64.86	42900	43050	41500	55200	29750	42500	42575.16	46.81	14910	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25721	61.06	1.35	12	0.13	701.00	31737.00	44550	20240801	-3.93	34400	20231004	24.42	44550	-3.93	20240801	36550	17.10	20240408	44550	-3.93	20240801	34400	24.42	20231004	0.06	N	081660	1000	616 억	28130075	N	N	276	N	N
69	20240911	130612	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42800	300	2	0.71	2942036100	69147	57.26	42900	43050	41500	55200	29750	42500	42547.56	46.81	14482	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25721	61.06	1.35	12	0.12	701.00	31737.00	44550	20240801	-3.93	34400	20231004	24.42	44550	-3.93	20240801	36550	17.10	20240408	44550	-3.93	20240801	34400	24.42	20231004	0.06	N	081660	1000	616 억	28130075	N	N	276	N	N
70	20240911	120616	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42850	350	2	0.82	2528074050	59479	49.25	42900	43050	41500	55200	29750	42500	42503.64	46.81	14904	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25751	61.13	1.35	12	0.10	701.00	31737.00	44550	20240801	-3.82	34400	20231004	24.56	44550	-3.82	20240801	36550	17.24	20240408	44550	-3.82	20240801	34400	24.56	20231004	0.06	N	081660	1000	616 억	28130075	N	N	276	N	N
71	20240911	110607	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42900	400	2	0.94	1988389400	46868	38.81	42900	43050	41500	55200	29750	42500	42425.31	46.81	14414	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25781	61.20	1.35	12	0.08	701.00	31737.00	44550	20240801	-3.70	34400	20231004	24.71	44550	-3.70	20240801	36550	17.37	20240408	44550	-3.70	20240801	34400	24.71	20231004	0.06	N	081660	1000	616 억	28130075	N	N	276	N	N
72	20240911	100607	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41800	-700	5	-1.65	748382000	17783	14.73	42900	42900	41500	55200	29750	42500	42084.13	46.81	7385	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25120	59.63	1.32	12	0.03	701.00	31737.00	44550	20240801	-6.17	34400	20231004	21.51	44550	-6.17	20240801	36550	14.36	20240408	44550	-6.17	20240801	34400	21.51	20231004	0.06	N	081660	1000	616 억	28130075	N	N	276	N	N
73	20240911	090617	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42900	400	2	0.94	33910400	794	0.66	42900	42900	42400	55200	29750	42500	42708.31	46.81	479	44333	43416	42583	41666	40833	43875	42125	617	12700	1000	31450	50	1	60095839	25781	61.20	1.35	12	0.00	701.00	31737.00	44550	20240801	-3.70	34400	20231004	24.71	44550	-3.70	20240801	36550	17.37	20240408	44550	-3.70	20240801	34400	24.71	20231004	0.06	N	081660	1000	616 억	28130075	N	N	276	N	N
74	20240910	160610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	550	2	1.31	5174513100	120765	132.59	41750	43500	41750	54500	29400	41950	42847.80	46.84	31097	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25541	60.63	1.34	12	0.20	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.07	N	081660	1000	616 억	28150915	N	N	276	N	N
75	20240910	150614	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	600	2	1.43	4664422000	108773	119.42	41750	43500	41750	54500	29400	41950	42882.17	46.84	28789	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25571	60.70	1.34	12	0.18	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.07	N	081660	1000	616 억	28150915	N	N	36	N	N
76	20240910	140610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42850	900	2	2.15	3779328900	88027	96.65	41750	43500	41750	54500	29400	41950	42933.75	46.84	25601	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25751	61.13	1.35	12	0.15	701.00	31737.00	44550	20240801	-3.82	34400	20231004	24.56	44550	-3.82	20240801	36550	17.24	20240408	44550	-3.82	20240801	34400	24.56	20231004	0.07	N	081660	1000	616 억	28150915	N	N	36	N	N
77	20240910	130610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42950	1000	2	2.38	3354411550	78124	85.77	41750	43500	41750	54500	29400	41950	42937.02	46.84	24755	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25811	61.27	1.35	12	0.13	701.00	31737.00	44550	20240801	-3.59	34400	20231004	24.85	44550	-3.59	20240801	36550	17.51	20240408	44550	-3.59	20240801	34400	24.85	20231004	0.07	N	081660	1000	616 억	28150915	N	N	36	N	N
78	20240910	120610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43000	1050	2	2.50	2795427300	65111	71.49	41750	43500	41750	54500	29400	41950	42933.26	46.84	22092	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25841	61.34	1.35	12	0.11	701.00	31737.00	44550	20240801	-3.48	34400	20231004	25.00	44550	-3.48	20240801	36550	17.65	20240408	44550	-3.48	20240801	34400	25.00	20231004	0.07	N	081660	1000	616 억	28150915	N	N	36	N	N
79	20240910	110608	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43100	1150	2	2.74	2204707550	51404	56.44	41750	43500	41750	54500	29400	41950	42889.81	46.84	19762	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25901	61.48	1.36	12	0.09	701.00	31737.00	44550	20240801	-3.25	34400	20231004	25.29	44550	-3.25	20240801	36550	17.92	20240408	44550	-3.25	20240801	34400	25.29	20231004	0.07	N	081660	1000	616 억	28150915	N	N	36	N	N
80	20240910	100612	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	750	2	1.79	871767750	20550	22.56	41750	42900	41750	54500	29400	41950	42421.79	46.84	6156	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25661	60.91	1.35	12	0.03	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.07	N	081660	1000	616 억	28150915	N	N	36	N	N
81	20240910	090610	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	100	2	0.24	104363500	2490	2.73	41750	42250	41750	54500	29400	41950	41913.05	46.84	1187	42983	42466	41933	41416	40883	42725	41675	617	12550	1000	31040	50	1	60095839	25270	59.99	1.32	12	0.00	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.07	N	081660	1000	616 억	28150915	N	N	36	N	N
82	20240909	160558	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41950	250	2	0.60	3811786750	91081	79.72	41400	42450	41400	54200	29200	41700	41850.51	46.84	17242	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	25210	59.84	1.32	12	0.15	701.00	31737.00	44550	20240801	-5.84	34400	20231004	21.95	44550	-5.84	20240801	36550	14.77	20240408	44550	-5.84	20240801	34400	21.95	20231004	0.07	N	081660	1000	616 억	28149488	N	N	36	N	N
83	20240909	150602	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42000	300	2	0.72	3378532400	80755	70.68	41400	42450	41400	54200	29200	41700	41836.82	46.84	13590	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	25240	59.91	1.32	12	0.13	701.00	31737.00	44550	20240801	-5.72	34400	20231004	22.09	44550	-5.72	20240801	36550	14.91	20240408	44550	-5.72	20240801	34400	22.09	20231004	0.07	N	081660	1000	616 억	28149488	N	N	20	N	N
84	20240909	140606	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41700	0	3	0.00	2835464350	67768	59.32	41400	42450	41400	54200	29200	41700	41840.76	46.84	9149	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	25060	59.49	1.31	12	0.11	701.00	31737.00	44550	20240801	-6.40	34400	20231004	21.22	44550	-6.40	20240801	36550	14.09	20240408	44550	-6.40	20240801	34400	21.22	20231004	0.07	N	081660	1000	616 억	28149488	N	N	20	N	N
85	20240909	130603	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	400	2	0.96	2193203800	52417	45.88	41400	42450	41400	54200	29200	41700	41841.46	46.84	6080	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	25300	60.06	1.33	12	0.09	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.07	N	081660	1000	616 억	28149488	N	N	20	N	N
86	20240909	120600	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	400	2	0.96	1867301350	44671	39.10	41400	42450	41400	54200	29200	41700	41801.20	46.84	5916	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	25300	60.06	1.33	12	0.07	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.07	N	081660	1000	616 억	28149488	N	N	20	N	N
87	20240909	110601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	200	2	0.48	1411657300	33808	29.59	41400	42450	41400	54200	29200	41700	41755.13	46.84	2809	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	25180	59.77	1.32	12	0.06	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.07	N	081660	1000	616 억	28149488	N	N	20	N	N
88	20240909	100605	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41550	-150	5	-0.36	988115500	23740	20.78	41400	42000	41400	54200	29200	41700	41622.39	46.84	711	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	24970	59.27	1.31	12	0.04	701.00	31737.00	44550	20240801	-6.73	34400	20231004	20.78	44550	-6.73	20240801	36550	13.68	20240408	44550	-6.73	20240801	34400	20.78	20231004	0.07	N	081660	1000	616 억	28149488	N	N	20	N	N
89	20240909	090559	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41700	0	3	0.00	395019550	9486	8.30	41400	42000	41400	54200	29200	41700	41642.37	46.84	1321	44366	43032	42316	40982	40266	42675	40625	617	12500	1000	30850	50	1	60095839	25060	59.49	1.31	12	0.02	701.00	31737.00	44550	20240801	-6.40	34400	20231004	21.22	44550	-6.40	20240801	36550	14.09	20240408	44550	-6.40	20240801	34400	21.22	20231004	0.07	N	081660	1000	616 억	28149488	N	N	20	N	N
90	20240906	160553	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41700	-1550	5	-3.58	4795374500	114209	164.37	43650	43650	41600	56200	30300	43250	41987.82	46.89	-35813	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25060	59.49	1.31	12	0.19	701.00	31737.00	44550	20240801	-6.40	34400	20231004	21.22	44550	-6.40	20240801	36550	14.09	20240408	44550	-6.40	20240801	34400	21.22	20231004	0.07	N	081660	1000	616 억	28181357	N	N	20	N	N
91	20240906	150602	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	-1150	5	-2.66	2773239950	65753	94.63	43650	43650	41600	56200	30300	43250	42176.63	46.89	-11451	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25300	60.06	1.33	12	0.11	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.07	N	081660	1000	616 억	28181357	N	N	65	N	N
92	20240906	140604	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	-800	5	-1.85	2095412850	49717	71.55	43650	43650	41600	56200	30300	43250	42146.81	46.89	-9409	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25511	60.56	1.34	12	0.08	701.00	31737.00	44550	20240801	-4.71	34400	20231004	23.40	44550	-4.71	20240801	36550	16.14	20240408	44550	-4.71	20240801	34400	23.40	20231004	0.07	N	081660	1000	616 억	28181357	N	N	65	N	N
93	20240906	130601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42250	-1000	5	-2.31	1802249400	42792	61.59	43650	43650	41600	56200	30300	43250	42116.50	46.89	-9840	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25390	60.27	1.33	12	0.07	701.00	31737.00	44550	20240801	-5.16	34400	20231004	22.82	44550	-5.16	20240801	36550	15.60	20240408	44550	-5.16	20240801	34400	22.82	20231004	0.07	N	081660	1000	616 억	28181357	N	N	65	N	N
94	20240906	120602	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42000	-1250	5	-2.89	1588560650	37732	54.31	43650	43650	41600	56200	30300	43250	42101.15	46.89	-10377	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25240	59.91	1.32	12	0.06	701.00	31737.00	44550	20240801	-5.72	34400	20231004	22.09	44550	-5.72	20240801	36550	14.91	20240408	44550	-5.72	20240801	34400	22.09	20231004	0.07	N	081660	1000	616 억	28181357	N	N	65	N	N
95	20240906	110605	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-1200	5	-2.77	1209854050	28681	41.28	43650	43650	41600	56200	30300	43250	42183.12	46.89	-7649	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25270	59.99	1.32	12	0.05	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.07	N	081660	1000	616 억	28181357	N	N	65	N	N
96	20240906	100559	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41750	-1500	5	-3.47	806955050	19065	27.44	43650	43650	41650	56200	30300	43250	42326.52	46.89	-6033	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25090	59.56	1.32	12	0.03	701.00	31737.00	44550	20240801	-6.29	34400	20231004	21.37	44550	-6.29	20240801	36550	14.23	20240408	44550	-6.29	20240801	34400	21.37	20231004	0.07	N	081660	1000	616 억	28181357	N	N	65	N	N
97	20240906	090602	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	-750	5	-1.73	157430950	3662	5.27	43650	43650	42500	56200	30300	43250	42990.43	46.89	-1030	44516	43882	42666	42032	40816	44200	42350	617	12950	1000	32000	50	1	60095839	25541	60.63	1.34	12	0.01	701.00	31737.00	44550	20240801	-4.60	34400	20231004	23.55	44550	-4.60	20240801	36550	16.28	20240408	44550	-4.60	20240801	34400	23.55	20231004	0.07	N	081660	1000	616 억	28181357	N	N	65	N	N
98	20240905	160552	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43250	1550	2	3.72	2963810500	69322	110.46	41450	43300	41450	54200	29200	41700	42754.25	46.88	1514	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25991	61.70	1.36	12	0.12	701.00	31737.00	44550	20240801	-2.92	34400	20231004	25.73	44550	-2.92	20240801	36550	18.33	20240408	44550	-2.92	20240801	34400	25.73	20231004	0.07	N	081660	1000	616 억	28174860	N	N	65	N	N
99	20240905	150601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	43150	1450	2	3.48	2597960100	60855	96.97	41450	43300	41450	54200	29200	41700	42690.99	46.88	2110	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25931	61.55	1.36	12	0.10	701.00	31737.00	44550	20240801	-3.14	34400	20231004	25.44	44550	-3.14	20240801	36550	18.06	20240408	44550	-3.14	20240801	34400	25.44	20231004	0.07	N	081660	1000	616 억	28174860	N	N	188	N	N
100	20240905	140558	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	850	2	2.04	2045603950	48001	76.49	41450	43000	41450	54200	29200	41700	42615.86	46.88	-1006	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25571	60.70	1.34	12	0.08	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.07	N	081660	1000	616 억	28174860	N	N	188	N	N
101	20240905	130601	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42750	1050	2	2.52	1840849600	43206	68.85	41450	43000	41450	54200	29200	41700	42606.34	46.88	-1454	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25691	60.98	1.35	12	0.07	701.00	31737.00	44550	20240801	-4.04	34400	20231004	24.27	44550	-4.04	20240801	36550	16.96	20240408	44550	-4.04	20240801	34400	24.27	20231004	0.07	N	081660	1000	616 억	28174860	N	N	188	N	N
102	20240905	120558	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	850	2	2.04	1336563100	31428	50.08	41450	43000	41450	54200	29200	41700	42527.78	46.88	551	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25571	60.70	1.34	12	0.05	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.07	N	081660	1000	616 억	28174860	N	N	188	N	N
103	20240905	110555	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	850	2	2.04	1056495600	24832	39.57	41450	43000	41450	54200	29200	41700	42545.73	46.88	873	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25571	60.70	1.34	12	0.04	701.00	31737.00	44550	20240801	-4.49	34400	20231004	23.69	44550	-4.49	20240801	36550	16.42	20240408	44550	-4.49	20240801	34400	23.69	20231004	0.07	N	081660	1000	616 억	28174860	N	N	188	N	N
104	20240905	100555	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42900	1200	2	2.88	609212250	14363	22.89	41450	43000	41450	54200	29200	41700	42415.39	46.88	1415	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25781	61.20	1.35	12	0.02	701.00	31737.00	44550	20240801	-3.70	34400	20231004	24.71	44550	-3.70	20240801	36550	17.37	20240408	44550	-3.70	20240801	34400	24.71	20231004	0.07	N	081660	1000	616 억	28174860	N	N	188	N	N
105	20240905	090600	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	150	2	0.36	42325250	1017	1.62	41450	41950	41450	54200	29200	41700	41617.75	46.88	-396	42566	42132	41766	41332	40966	41950	41150	617	12500	1000	30850	50	1	60095839	25150	59.70	1.32	12	0.00	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.07	N	081660	1000	616 억	28174860	N	N	188	N	N
106	20240904	160547	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41700	-500	5	-1.18	2619649550	62752	116.92	41900	42200	41400	54800	29550	42200	41746.07	46.85	1601	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25060	59.49	1.31	12	0.10	701.00	31737.00	44550	20240801	-6.40	34400	20231004	21.22	44550	-6.40	20240801	36550	14.09	20240408	44550	-6.40	20240801	34400	21.22	20231004	0.07	N	081660	1000	616 억	28157406	N	N	188	N	N
107	20240904	150552	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41750	-450	5	-1.07	2385670650	57141	106.47	41900	42200	41400	54800	29550	42200	41750.59	46.85	2228	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25090	59.56	1.32	12	0.10	701.00	31737.00	44550	20240801	-6.29	34400	20231004	21.37	44550	-6.29	20240801	36550	14.23	20240408	44550	-6.29	20240801	34400	21.37	20231004	0.07	N	081660	1000	616 억	28157406	N	N	416	N	N
108	20240904	140553	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41600	-600	5	-1.42	2053502400	49166	91.61	41900	42200	41400	54800	29550	42200	41766.71	46.85	-910	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25000	59.34	1.31	12	0.08	701.00	31737.00	44550	20240801	-6.62	34400	20231004	20.93	44550	-6.62	20240801	36550	13.82	20240408	44550	-6.62	20240801	34400	20.93	20231004	0.07	N	081660	1000	616 억	28157406	N	N	416	N	N
109	20240904	130553	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41750	-450	5	-1.07	1866212400	44675	83.24	41900	42200	41400	54800	29550	42200	41773.07	46.85	-1248	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25090	59.56	1.32	12	0.07	701.00	31737.00	44550	20240801	-6.29	34400	20231004	21.37	44550	-6.29	20240801	36550	14.23	20240408	44550	-6.29	20240801	34400	21.37	20231004	0.07	N	081660	1000	616 억	28157406	N	N	416	N	N
110	20240904	120549	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-300	5	-0.71	1581230550	37849	70.52	41900	42200	41400	54800	29550	42200	41777.33	46.85	-1536	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25180	59.77	1.32	12	0.06	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.07	N	081660	1000	616 억	28157406	N	N	416	N	N
111	20240904	110548	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-300	5	-0.71	1265137100	30321	56.49	41900	42200	41400	54800	29550	42200	41724.77	46.85	304	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25180	59.77	1.32	12	0.05	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.07	N	081660	1000	616 억	28157406	N	N	416	N	N
112	20240904	100551	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41600	-600	5	-1.42	898585200	21551	40.15	41900	42200	41400	54800	29550	42200	41695.73	46.85	-1180	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25000	59.34	1.31	12	0.04	701.00	31737.00	44550	20240801	-6.62	34400	20231004	20.93	44550	-6.62	20240801	36550	13.82	20240408	44550	-6.62	20240801	34400	20.93	20231004	0.07	N	081660	1000	616 억	28157406	N	N	416	N	N
113	20240904	090550	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41950	-250	5	-0.59	269227650	6438	12.00	41900	42200	41550	54800	29550	42200	41818.46	46.85	-796	43633	42916	42283	41566	40933	43275	41925	617	12600	1000	31220	50	1	60095839	25210	59.84	1.32	12	0.01	701.00	31737.00	44550	20240801	-5.84	34400	20231004	21.95	44550	-5.84	20240801	36550	14.77	20240408	44550	-5.84	20240801	34400	21.95	20231004	0.07	N	081660	1000	616 억	28157406	N	N	416	N	N
114	20240903	160543	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42200	300	2	0.72	2268478050	53671	80.76	41850	43000	41650	54400	29350	41900	42266.39	46.84	4545	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25360	60.20	1.33	12	0.09	701.00	31737.00	44550	20240801	-5.27	34400	20231004	22.67	44550	-5.27	20240801	36550	15.46	20240408	44550	-5.27	20240801	34400	22.67	20231004	0.06	N	081660	1000	616 억	28150246	N	N	416	N	N
115	20240903	150548	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42200	300	2	0.72	2078750050	49178	74.00	41850	43000	41650	54400	29350	41900	42269.92	46.84	2672	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25360	60.20	1.33	12	0.08	701.00	31737.00	44550	20240801	-5.27	34400	20231004	22.67	44550	-5.27	20240801	36550	15.46	20240408	44550	-5.27	20240801	34400	22.67	20231004	0.06	N	081660	1000	616 억	28150246	N	N	301	N	N
116	20240903	140549	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	200	2	0.48	1865351700	44113	66.38	41850	43000	41650	54400	29350	41900	42285.76	46.84	1440	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25300	60.06	1.33	12	0.07	701.00	31737.00	44550	20240801	-5.50	34400	20231004	22.38	44550	-5.50	20240801	36550	15.18	20240408	44550	-5.50	20240801	34400	22.38	20231004	0.06	N	081660	1000	616 억	28150246	N	N	301	N	N
117	20240903	130548	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42350	450	2	1.07	1625814850	38447	57.85	41850	43000	41650	54400	29350	41900	42287.17	46.84	890	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25451	60.41	1.33	12	0.06	701.00	31737.00	44550	20240801	-4.94	34400	20231004	23.11	44550	-4.94	20240801	36550	15.87	20240408	44550	-4.94	20240801	34400	23.11	20231004	0.06	N	081660	1000	616 억	28150246	N	N	301	N	N
118	20240903	120541	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42150	250	2	0.60	1378924050	32600	49.05	41850	43000	41650	54400	29350	41900	42298.28	46.84	583	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25330	60.13	1.33	12	0.05	701.00	31737.00	44550	20240801	-5.39	34400	20231004	22.53	44550	-5.39	20240801	36550	15.32	20240408	44550	-5.39	20240801	34400	22.53	20231004	0.06	N	081660	1000	616 억	28150246	N	N	301	N	N
119	20240903	110539	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	-50	5	-0.12	1017214850	24003	36.12	41850	43000	41650	54400	29350	41900	42378.65	46.84	811	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25150	59.70	1.32	12	0.04	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.06	N	081660	1000	616 억	28150246	N	N	301	N	N
120	20240903	100540	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	0	3	0.00	833954950	19624	29.53	41850	43000	41650	54400	29350	41900	42496.69	46.84	910	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25180	59.77	1.32	12	0.03	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.06	N	081660	1000	616 억	28150246	N	N	301	N	N
121	20240903	090541	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42700	800	2	1.91	176684950	4154	6.25	41850	42850	41650	54400	29350	41900	42533.69	46.84	1976	42700	42300	41900	41500	41100	42100	41300	617	12500	1000	31000	50	1	60095839	25661	60.91	1.35	12	0.01	701.00	31737.00	44550	20240801	-4.15	34400	20231004	24.13	44550	-4.15	20240801	36550	16.83	20240408	44550	-4.15	20240801	34400	24.13	20231004	0.06	N	081660	1000	616 억	28150246	N	N	301	N	N
122	20240902	160536	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41900	-450	5	-1.06	2782936000	66457	130.93	42000	42300	41500	55000	29650	42350	41875.74	46.84	-9361	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25180	59.77	1.32	12	0.11	701.00	31737.00	44550	20240801	-5.95	34400	20231004	21.80	44550	-5.95	20240801	36550	14.64	20240408	44550	-5.95	20240801	34400	21.80	20231004	0.06	N	081660	1000	616 억	28147330	N	N	301	N	N
123	20240902	150546	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	-500	5	-1.18	2160571150	51606	101.67	42000	42300	41500	55000	29650	42350	41866.67	46.84	-1825	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25150	59.70	1.32	12	0.09	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.06	N	081660	1000	616 억	28147330	N	N	86	N	N
124	20240902	140544	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	-500	5	-1.18	1629918350	38929	76.70	42000	42300	41500	55000	29650	42350	41869.00	46.84	-3692	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25150	59.70	1.32	12	0.06	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.06	N	081660	1000	616 억	28147330	N	N	86	N	N
125	20240902	130540	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-300	5	-0.71	1342216950	32078	63.20	42000	42300	41500	55000	29650	42350	41842.29	46.84	-634	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25270	59.99	1.32	12	0.05	701.00	31737.00	44550	20240801	-5.61	34400	20231004	22.24	44550	-5.61	20240801	36550	15.05	20240408	44550	-5.61	20240801	34400	22.24	20231004	0.06	N	081660	1000	616 억	28147330	N	N	86	N	N
126	20240902	120544	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41800	-550	5	-1.30	1222051200	29213	57.55	42000	42300	41500	55000	29650	42350	41832.44	46.84	78	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25120	59.63	1.32	12	0.05	701.00	31737.00	44550	20240801	-6.17	34400	20231004	21.51	44550	-6.17	20240801	36550	14.36	20240408	44550	-6.17	20240801	34400	21.51	20231004	0.06	N	081660	1000	616 억	28147330	N	N	86	N	N
127	20240902	110539	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41650	-700	5	-1.65	1078095500	25764	50.76	42000	42300	41500	55000	29650	42350	41845.04	46.84	8	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25030	59.42	1.31	12	0.04	701.00	31737.00	44550	20240801	-6.51	34400	20231004	21.08	44550	-6.51	20240801	36550	13.95	20240408	44550	-6.51	20240801	34400	21.08	20231004	0.06	N	081660	1000	616 억	28147330	N	N	86	N	N
128	20240902	100538	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41700	-650	5	-1.53	783559350	18699	36.84	42000	42300	41500	55000	29650	42350	41903.81	46.84	522	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25060	59.49	1.31	12	0.03	701.00	31737.00	44550	20240801	-6.40	34400	20231004	21.22	44550	-6.40	20240801	36550	14.09	20240408	44550	-6.40	20240801	34400	21.22	20231004	0.06	N	081660	1000	616 억	28147330	N	N	86	N	N
129	20240902	090534	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	-500	5	-1.18	112666850	2679	5.28	42000	42300	41850	55000	29650	42350	42055.56	46.84	-13	44616	43482	42866	41732	41116	43175	41425	617	12650	1000	31330	50	1	60095839	25150	59.70	1.32	12	0.00	701.00	31737.00	44550	20240801	-6.06	34400	20231004	21.66	44550	-6.06	20240801	36550	14.50	20240408	44550	-6.06	20240801	34400	21.66	20231004	0.06	N	081660	1000	616 억	28147330	N	N	86	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History