KissMeData/069960/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	-850	5	-1.71	1698695050	34496	32.21	50100	50200	48700	64600	34850	49750	49243.27	21.95	-12330	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11444	-14.34	0.25	12	0.15	-3409.00	197850.00	68200	20230920	-28.30	44050	20240805	11.01	61900	-21.00	20240207	44050	11.01	20240805	62500	-21.76	20231004	44050	11.01	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	113	N	N
3	20240930	150644	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48750	-1000	5	-2.01	1335427000	27056	25.27	50100	50200	48700	64600	34850	49750	49357.89	21.95	-10315	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11409	-14.30	0.25	12	0.12	-3409.00	197850.00	68200	20230920	-28.52	44050	20240805	10.67	61900	-21.24	20240207	44050	10.67	20240805	62500	-22.00	20231004	44050	10.67	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	238	N	N
4	20240930	140643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49450	-300	5	-0.60	906220550	18315	17.10	50100	50200	49050	64600	34850	49750	49479.69	21.95	-6646	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11573	-14.51	0.25	12	0.08	-3409.00	197850.00	68200	20230920	-27.49	44050	20240805	12.26	61900	-20.11	20240207	44050	12.26	20240805	62500	-20.88	20231004	44050	12.26	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	238	N	N
5	20240930	130642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	-150	5	-0.30	695342150	14050	13.12	50100	50200	49050	64600	34850	49750	49490.54	21.95	-5162	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11608	-14.55	0.25	12	0.06	-3409.00	197850.00	68200	20230920	-27.27	44050	20240805	12.60	61900	-19.87	20240207	44050	12.60	20240805	62500	-20.64	20231004	44050	12.60	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	238	N	N
6	20240930	120637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49400	-350	5	-0.70	555582800	11227	10.48	50100	50200	49050	64600	34850	49750	49486.31	21.95	-4164	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11561	-14.49	0.25	12	0.05	-3409.00	197850.00	68200	20230920	-27.57	44050	20240805	12.15	61900	-20.19	20240207	44050	12.15	20240805	62500	-20.96	20231004	44050	12.15	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	238	N	N
7	20240930	110636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	-200	5	-0.40	411746000	8320	7.77	50100	50200	49050	64600	34850	49750	49488.70	21.95	-2641	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11596	-14.54	0.25	12	0.04	-3409.00	197850.00	68200	20230920	-27.35	44050	20240805	12.49	61900	-19.95	20240207	44050	12.49	20240805	62500	-20.72	20231004	44050	12.49	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	238	N	N
8	20240930	100635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49100	-650	5	-1.31	245153300	4955	4.63	50100	50200	49050	64600	34850	49750	49475.94	21.95	-1952	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11491	-14.40	0.25	12	0.02	-3409.00	197850.00	68200	20230920	-28.01	44050	20240805	11.46	61900	-20.68	20240207	44050	11.46	20240805	62500	-21.44	20231004	44050	11.46	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	238	N	N
9	20240930	090611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	-200	5	-0.40	88281300	1770	1.65	50100	50200	49550	64600	34850	49750	49876.44	21.95	-443	51483	50616	49533	48666	47583	51050	49100	1170	14850	5000	36810	50	1	23402441	11596	-14.54	0.25	12	0.01	-3409.00	197850.00	68200	20230920	-27.35	44050	20240805	12.49	61900	-19.95	20240207	44050	12.49	20240805	62500	-20.72	20231004	44050	12.49	20240805	0.60	N	069960	5000	1170 억	5136688	N	N	238	N	N
10	20240927	160637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	1300	2	2.68	5333639900	106949	233.76	48450	50400	48450	62900	33950	48450	49870.91	21.85	22950	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	50	1	23402441	11643	-14.59	0.25	12	0.46	-3409.00	197850.00	68200	20230920	-27.05	44050	20240805	12.94	61900	-19.63	20240207	44050	12.94	20240805	64000	-22.27	20230927	44050	12.94	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	238	N	N
11	20240927	150642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	1250	2	2.58	5132282800	102900	224.91	48450	50400	48450	62900	33950	48450	49876.41	21.85	22207	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	50	1	23402441	11631	-14.58	0.25	12	0.44	-3409.00	197850.00	68200	20230920	-27.13	44050	20240805	12.83	61900	-19.71	20240207	44050	12.83	20240805	64000	-22.34	20230927	44050	12.83	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	141	N	N
12	20240927	140649	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	1650	2	3.41	4602968400	92278	201.70	48450	50400	48450	62900	33950	48450	49881.54	21.85	23505	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	100	1	23402441	11725	-14.70	0.25	12	0.39	-3409.00	197850.00	68200	20230920	-26.54	44050	20240805	13.73	61900	-19.06	20240207	44050	13.73	20240805	64000	-21.72	20230927	44050	13.73	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	141	N	N
13	20240927	130641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50300	1850	2	3.82	4116829900	82614	180.57	48450	50400	48450	62900	33950	48450	49832.11	21.85	24842	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	100	1	23402441	11771	-14.76	0.25	12	0.35	-3409.00	197850.00	68200	20230920	-26.25	44050	20240805	14.19	61900	-18.74	20240207	44050	14.19	20240805	64000	-21.41	20230927	44050	14.19	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	141	N	N
14	20240927	120638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	1750	2	3.61	3391019900	68172	149.01	48450	50300	48450	62900	33950	48450	49742.12	21.85	23057	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	100	1	23402441	11748	-14.73	0.25	12	0.29	-3409.00	197850.00	68200	20230920	-26.39	44050	20240805	13.96	61900	-18.90	20240207	44050	13.96	20240805	64000	-21.56	20230927	44050	13.96	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	141	N	N
15	20240927	110641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	1750	2	3.61	2811197100	56610	123.74	48450	50300	48450	62900	33950	48450	49659.02	21.85	24127	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	100	1	23402441	11748	-14.73	0.25	12	0.24	-3409.00	197850.00	68200	20230920	-26.39	44050	20240805	13.96	61900	-18.90	20240207	44050	13.96	20240805	64000	-21.56	20230927	44050	13.96	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	141	N	N
16	20240927	100641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	1250	2	2.58	1353714650	27459	60.02	48450	49750	48450	62900	33950	48450	49299.49	21.85	12647	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	50	1	23402441	11631	-14.58	0.25	12	0.12	-3409.00	197850.00	68200	20230920	-27.13	44050	20240805	12.83	61900	-19.71	20240207	44050	12.83	20240805	64000	-22.34	20230927	44050	12.83	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	141	N	N
17	20240927	090641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	800	2	1.65	207950100	4252	9.29	48450	49250	48450	62900	33950	48450	48906.42	21.85	2892	49516	48982	48516	47982	47516	49250	48250	1170	14450	5000	35850	50	1	23402441	11526	-14.45	0.25	12	0.02	-3409.00	197850.00	68200	20230920	-27.79	44050	20240805	11.80	61900	-20.44	20240207	44050	11.80	20240805	64000	-23.05	20230927	44050	11.80	20240805	0.62	N	069960	5000	1170 억	5113450	N	N	141	N	N
18	20240926	160629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	650	2	1.36	2224040200	45750	74.88	48200	49050	48050	62100	33500	47800	48612.93	21.86	1253	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11338	-14.21	0.24	12	0.20	-3409.00	197850.00	68200	20230920	-28.96	44050	20240805	9.99	61900	-21.73	20240207	44050	9.99	20240805	66400	-27.03	20230926	44050	9.99	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	141	N	N
19	20240926	150629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48500	700	2	1.46	2098606000	43163	70.65	48200	49050	48050	62100	33500	47800	48620.49	21.86	1273	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11350	-14.23	0.25	12	0.18	-3409.00	197850.00	68200	20230920	-28.89	44050	20240805	10.10	61900	-21.65	20240207	44050	10.10	20240805	66400	-26.96	20230926	44050	10.10	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	281	N	N
20	20240926	140638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	500	2	1.05	1928737650	39657	64.91	48200	49050	48050	62100	33500	47800	48635.49	21.86	1070	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11303	-14.17	0.24	12	0.17	-3409.00	197850.00	68200	20230920	-29.18	44050	20240805	9.65	61900	-21.97	20240207	44050	9.65	20240805	66400	-27.26	20230926	44050	9.65	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	281	N	N
21	20240926	130637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48200	400	2	0.84	1805632100	37110	60.74	48200	49050	48050	62100	33500	47800	48656.21	21.86	727	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11280	-14.14	0.24	12	0.16	-3409.00	197850.00	68200	20230920	-29.33	44050	20240805	9.42	61900	-22.13	20240207	44050	9.42	20240805	66400	-27.41	20230926	44050	9.42	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	281	N	N
22	20240926	120638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48200	400	2	0.84	1717518150	35282	57.75	48200	49050	48050	62100	33500	47800	48679.73	21.86	934	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11280	-14.14	0.24	12	0.15	-3409.00	197850.00	68200	20230920	-29.33	44050	20240805	9.42	61900	-22.13	20240207	44050	9.42	20240805	66400	-27.41	20230926	44050	9.42	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	281	N	N
23	20240926	110636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	600	2	1.26	1616631400	33191	54.33	48200	49050	48050	62100	33500	47800	48706.92	21.86	1187	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11327	-14.20	0.24	12	0.14	-3409.00	197850.00	68200	20230920	-29.03	44050	20240805	9.88	61900	-21.81	20240207	44050	9.88	20240805	66400	-27.11	20230926	44050	9.88	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	281	N	N
24	20240926	100638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	1100	2	2.30	1279357300	26247	42.96	48200	49050	48050	62100	33500	47800	48742.99	21.86	808	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11444	-14.34	0.25	12	0.11	-3409.00	197850.00	68200	20230920	-28.30	44050	20240805	11.01	61900	-21.00	20240207	44050	11.01	20240805	66400	-26.36	20230926	44050	11.01	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	281	N	N
25	20240926	090635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	600	2	1.26	63939150	1325	2.17	48200	48400	48050	62100	33500	47800	48255.96	21.86	780	50000	48900	48350	47250	46700	48625	46975	1170	14300	5000	35370	50	1	23402441	11327	-14.20	0.24	12	0.01	-3409.00	197850.00	68200	20230920	-29.03	44050	20240805	9.88	61900	-21.81	20240207	44050	9.88	20240805	66400	-27.11	20230926	44050	9.88	20240805	0.64	N	069960	5000	1170 억	5115484	N	N	281	N	N
26	20240925	160629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47800	-750	5	-1.54	2982446750	61044	123.46	48900	49450	47800	63100	34000	48550	48857.64	21.89	-7165	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11186	-14.02	0.24	12	0.26	-3409.00	197850.00	68200	20230920	-29.91	44050	20240805	8.51	61900	-22.78	20240207	44050	8.51	20240805	66500	-28.12	20230925	44050	8.51	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	281	N	N
27	20240925	150634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48150	-400	5	-0.82	2745262350	56096	113.45	48900	49450	47800	63100	34000	48550	48938.65	21.89	-5712	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11268	-14.12	0.24	12	0.24	-3409.00	197850.00	68200	20230920	-29.40	44050	20240805	9.31	61900	-22.21	20240207	44050	9.31	20240805	66500	-27.59	20230925	44050	9.31	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	21	N	N
28	20240925	140636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48550	0	3	0.00	2242077500	45645	92.32	48900	49450	48050	63100	34000	48550	49119.89	21.89	787	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11362	-14.24	0.25	12	0.20	-3409.00	197850.00	68200	20230920	-28.81	44050	20240805	10.22	61900	-21.57	20240207	44050	10.22	20240805	66500	-26.99	20230925	44050	10.22	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	21	N	N
29	20240925	130635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	350	2	0.72	1902489500	38672	78.21	48900	49450	48050	63100	34000	48550	49195.53	21.89	4060	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11444	-14.34	0.25	12	0.17	-3409.00	197850.00	68200	20230920	-28.30	44050	20240805	11.01	61900	-21.00	20240207	44050	11.01	20240805	66500	-26.47	20230925	44050	11.01	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	21	N	N
30	20240925	120633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	650	2	1.34	1678015400	34101	68.97	48900	49450	48050	63100	34000	48550	49207.22	21.89	5743	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11514	-14.43	0.25	12	0.15	-3409.00	197850.00	68200	20230920	-27.86	44050	20240805	11.69	61900	-20.52	20240207	44050	11.69	20240805	66500	-26.02	20230925	44050	11.69	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	21	N	N
31	20240925	110631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	650	2	1.34	1471448700	29902	60.48	48900	49450	48050	63100	34000	48550	49209.04	21.89	6512	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11514	-14.43	0.25	12	0.13	-3409.00	197850.00	68200	20230920	-27.86	44050	20240805	11.69	61900	-20.52	20240207	44050	11.69	20240805	66500	-26.02	20230925	44050	11.69	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	21	N	N
32	20240925	100634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49350	800	2	1.65	1234692050	25097	50.76	48900	49450	48050	63100	34000	48550	49196.80	21.89	7483	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11549	-14.48	0.25	12	0.11	-3409.00	197850.00	68200	20230920	-27.64	44050	20240805	12.03	61900	-20.27	20240207	44050	12.03	20240805	66500	-25.79	20230925	44050	12.03	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	21	N	N
33	20240925	090635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49100	550	2	1.13	448131350	9118	18.44	48900	49450	48050	63100	34000	48550	49147.99	21.89	4744	49250	48900	48200	47850	47150	49075	48025	1170	14550	5000	35920	50	1	23402441	11491	-14.40	0.25	12	0.04	-3409.00	197850.00	68200	20230920	-28.01	44050	20240805	11.46	61900	-20.68	20240207	44050	11.46	20240805	66500	-26.17	20230925	44050	11.46	20240805	0.68	N	069960	5000	1170 억	5123883	N	N	21	N	N
34	20240924	160629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48550	650	2	1.36	2380520550	49423	63.08	48100	48550	47500	62200	33550	47900	48164.81	22.01	-10435	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11362	-14.24	0.25	12	0.21	-3409.00	197850.00	68200	20230920	-28.81	44050	20240805	10.22	61900	-21.57	20240207	44050	10.22	20240805	66500	-26.99	20230925	44050	10.22	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	21	N	N
35	20240924	150630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48350	450	2	0.94	2092403650	43480	55.50	48100	48450	47500	62200	33550	47900	48123.36	22.01	-11809	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11315	-14.18	0.24	12	0.19	-3409.00	197850.00	68200	20230920	-29.11	44050	20240805	9.76	61900	-21.89	20240207	44050	9.76	20240805	66500	-27.29	20230925	44050	9.76	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	9	N	N
36	20240924	140629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48250	350	2	0.73	1571941000	32687	41.72	48100	48450	47500	62200	33550	47900	48090.71	22.01	-8618	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11292	-14.15	0.24	12	0.14	-3409.00	197850.00	68200	20230920	-29.25	44050	20240805	9.53	61900	-22.05	20240207	44050	9.53	20240805	66500	-27.44	20230925	44050	9.53	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	9	N	N
37	20240924	130629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48000	100	2	0.21	1235715000	25693	32.79	48100	48450	47500	62200	33550	47900	48095.40	22.01	-5418	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11233	-14.08	0.24	12	0.11	-3409.00	197850.00	68200	20230920	-29.62	44050	20240805	8.97	61900	-22.46	20240207	44050	8.97	20240805	66500	-27.82	20230925	44050	8.97	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	9	N	N
38	20240924	120628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48000	100	2	0.21	1009908050	21000	26.80	48100	48450	47500	62200	33550	47900	48090.86	22.01	-3303	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11233	-14.08	0.24	12	0.09	-3409.00	197850.00	68200	20230920	-29.62	44050	20240805	8.97	61900	-22.46	20240207	44050	8.97	20240805	66500	-27.82	20230925	44050	8.97	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	9	N	N
39	20240924	110630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	400	2	0.84	615608800	12805	16.34	48100	48450	47500	62200	33550	47900	48075.66	22.01	-876	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11303	-14.17	0.24	12	0.05	-3409.00	197850.00	68200	20230920	-29.18	44050	20240805	9.65	61900	-21.97	20240207	44050	9.65	20240805	66500	-27.37	20230925	44050	9.65	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	9	N	N
40	20240924	100628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47750	-150	5	-0.31	268087600	5605	7.15	48100	48300	47500	62200	33550	47900	47830.08	22.01	-908	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11175	-14.01	0.24	12	0.02	-3409.00	197850.00	68200	20230920	-29.99	44050	20240805	8.40	61900	-22.86	20240207	44050	8.40	20240805	66500	-28.20	20230925	44050	8.40	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	9	N	N
41	20240924	090630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48050	150	2	0.31	32345000	673	0.86	48100	48300	47900	62200	33550	47900	48060.92	22.01	47	49400	48650	47550	46800	45700	49025	47175	1170	14300	5000	35440	50	1	23402441	11245	-14.10	0.24	12	0.00	-3409.00	197850.00	68200	20230920	-29.55	44050	20240805	9.08	61900	-22.37	20240207	44050	9.08	20240805	66500	-27.74	20230925	44050	9.08	20240805	0.60	N	069960	5000	1170 억	5151670	N	N	9	N	N
42	20240923	160627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47900	1200	2	2.57	3720993100	78329	24.42	46900	48300	46450	60700	32700	46700	47504.45	21.96	12817	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	11210	-14.05	0.24	12	0.33	-3409.00	197850.00	69900	20230912	-31.47	44050	20240805	8.74	61900	-22.62	20240207	44050	8.74	20240805	66500	-27.97	20230925	44050	8.74	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	9	N	N
43	20240923	150628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47950	1250	2	2.68	3469851600	73087	22.79	46900	48300	46450	60700	32700	46700	47475.63	21.96	11560	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	11221	-14.07	0.24	12	0.31	-3409.00	197850.00	69900	20230912	-31.40	44050	20240805	8.85	61900	-22.54	20240207	44050	8.85	20240805	66500	-27.89	20230925	44050	8.85	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	0	N	N
44	20240923	140633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48200	1500	2	3.21	3147622250	66376	20.69	46900	48300	46450	60700	32700	46700	47421.09	21.96	11016	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	11280	-14.14	0.24	12	0.28	-3409.00	197850.00	69900	20230912	-31.04	44050	20240805	9.42	61900	-22.13	20240207	44050	9.42	20240805	66500	-27.52	20230925	44050	9.42	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	0	N	N
45	20240923	130629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47900	1200	2	2.57	2386526700	50507	15.75	46900	47950	46450	60700	32700	46700	47251.40	21.96	6355	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	11210	-14.05	0.24	12	0.22	-3409.00	197850.00	69900	20230912	-31.47	44050	20240805	8.74	61900	-22.62	20240207	44050	8.74	20240805	66500	-27.97	20230925	44050	8.74	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	0	N	N
46	20240923	120627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47350	650	2	1.39	1658574000	35231	10.98	46900	47500	46450	60700	32700	46700	47077.12	21.96	2364	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	11081	-13.89	0.24	12	0.15	-3409.00	197850.00	69900	20230912	-32.26	44050	20240805	7.49	61900	-23.51	20240207	44050	7.49	20240805	66500	-28.80	20230925	44050	7.49	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	0	N	N
47	20240923	110628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47500	800	2	1.71	1488578000	31641	9.86	46900	47500	46450	60700	32700	46700	47045.86	21.96	3627	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	11116	-13.93	0.24	12	0.14	-3409.00	197850.00	69900	20230912	-32.05	44050	20240805	7.83	61900	-23.26	20240207	44050	7.83	20240805	66500	-28.57	20230925	44050	7.83	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	0	N	N
48	20240923	100627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46950	250	2	0.54	727019500	15544	4.85	46900	47100	46450	60700	32700	46700	46771.71	21.96	-4472	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	10987	-13.77	0.24	12	0.07	-3409.00	197850.00	69900	20230912	-32.83	44050	20240805	6.58	61900	-24.15	20240207	44050	6.58	20240805	66500	-29.40	20230925	44050	6.58	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	0	N	N
49	20240923	090628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46550	-150	5	-0.32	321610100	6872	2.14	46900	47100	46450	60700	32700	46700	46800.07	21.96	-1379	49300	48000	47350	46050	45400	47675	45725	1170	14000	5000	34550	50	1	23402441	10894	-13.66	0.24	12	0.03	-3409.00	197850.00	69900	20230912	-33.40	44050	20240805	5.68	61900	-24.80	20240207	44050	5.68	20240805	66500	-30.00	20230925	44050	5.68	20240805	0.60	N	069960	5000	1170 억	5138157	N	N	0	N	N
50	20240913	160557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	0	3	0.00	2744102950	55757	124.53	49300	50200	48500	63500	34250	48900	49215.44	22.31	-642	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	50	1	23402441	11444	-14.34	0.25	12	0.24	-3409.00	197850.00	70000	20230911	-30.14	44050	20240805	11.01	61900	-21.00	20240207	44050	11.01	20240805	68200	-28.30	20230920	44050	11.01	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	155	N	N
51	20240913	150602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48650	-250	5	-0.51	2202529900	44612	99.64	49300	50200	48600	63500	34250	48900	49370.79	22.31	2166	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	50	1	23402441	11385	-14.27	0.25	12	0.19	-3409.00	197850.00	70000	20230911	-30.50	44050	20240805	10.44	61900	-21.41	20240207	44050	10.44	20240805	68200	-28.67	20230920	44050	10.44	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	0	N	N
52	20240913	140605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48850	-50	5	-0.10	1641769850	33103	73.93	49300	50200	48750	63500	34250	48900	49595.80	22.31	3522	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	50	1	23402441	11432	-14.33	0.25	12	0.14	-3409.00	197850.00	70000	20230911	-30.21	44050	20240805	10.90	61900	-21.08	20240207	44050	10.90	20240805	68200	-28.37	20230920	44050	10.90	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	0	N	N
53	20240913	130601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48950	50	2	0.10	1500264600	30207	67.47	49300	50200	48750	63500	34250	48900	49666.12	22.31	5086	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	50	1	23402441	11455	-14.36	0.25	12	0.13	-3409.00	197850.00	70000	20230911	-30.07	44050	20240805	11.12	61900	-20.92	20240207	44050	11.12	20240805	68200	-28.23	20230920	44050	11.12	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	0	N	N
54	20240913	120602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	150	2	0.31	1346971850	27076	60.47	49300	50200	48800	63500	34250	48900	49747.82	22.31	5285	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	50	1	23402441	11479	-14.39	0.25	12	0.12	-3409.00	197850.00	70000	20230911	-29.93	44050	20240805	11.35	61900	-20.76	20240207	44050	11.35	20240805	68200	-28.08	20230920	44050	11.35	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	0	N	N
55	20240913	110603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	300	2	0.61	1192444800	23919	53.42	49300	50200	49100	63500	34250	48900	49853.46	22.31	6867	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	50	1	23402441	11514	-14.43	0.25	12	0.10	-3409.00	197850.00	70000	20230911	-29.71	44050	20240805	11.69	61900	-20.52	20240207	44050	11.69	20240805	68200	-27.86	20230920	44050	11.69	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	0	N	N
56	20240913	100604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49500	600	2	1.23	983940600	19692	43.98	49300	50200	49200	63500	34250	48900	49966.51	22.31	7301	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	50	1	23402441	11584	-14.52	0.25	12	0.08	-3409.00	197850.00	70000	20230911	-29.29	44050	20240805	12.37	61900	-20.03	20240207	44050	12.37	20240805	68200	-27.42	20230920	44050	12.37	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	0	N	N
57	20240913	090606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50100	1200	2	2.45	271342500	5439	12.15	49300	50200	49200	63500	34250	48900	49888.31	22.31	3481	50033	49466	49133	48566	48233	49300	48400	1170	14600	5000	36180	100	1	23402441	11725	-14.70	0.25	12	0.02	-3409.00	197850.00	70000	20230911	-28.43	44050	20240805	13.73	61900	-19.06	20240207	44050	13.73	20240805	68200	-26.54	20230920	44050	13.73	20240805	0.61	N	069960	5000	1170 억	5220715	N	N	0	N	N
58	20240912	160555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48900	-700	5	-1.41	2192563600	44694	86.63	49650	49700	48800	64400	34750	49600	49058.89	22.30	-1356	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11444	-14.34	0.25	12	0.19	-3409.00	197850.00	70000	20230911	-30.14	44050	20240805	11.01	61900	-21.00	20240207	44050	11.01	20240805	69900	-30.04	20230912	44050	11.01	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
59	20240912	150600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	-350	5	-0.71	1170206750	23794	46.12	49650	49700	48800	64400	34750	49600	49180.75	22.30	-4026	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11526	-14.45	0.25	12	0.10	-3409.00	197850.00	70000	20230911	-29.64	44050	20240805	11.80	61900	-20.44	20240207	44050	11.80	20240805	69900	-29.54	20230912	44050	11.80	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
60	20240912	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	-350	5	-0.71	1017519950	20695	40.11	49650	49700	48800	64400	34750	49600	49167.43	22.30	-2845	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11526	-14.45	0.25	12	0.09	-3409.00	197850.00	70000	20230911	-29.64	44050	20240805	11.80	61900	-20.44	20240207	44050	11.80	20240805	69900	-29.54	20230912	44050	11.80	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
61	20240912	130600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49250	-350	5	-0.71	726330150	14760	28.61	49650	49700	48900	64400	34750	49600	49209.36	22.30	-1938	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11526	-14.45	0.25	12	0.06	-3409.00	197850.00	70000	20230911	-29.64	44050	20240805	11.80	61900	-20.44	20240207	44050	11.80	20240805	69900	-29.54	20230912	44050	11.80	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
62	20240912	120559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	-450	5	-0.91	659837300	13409	25.99	49650	49700	48900	64400	34750	49600	49208.54	22.30	-1836	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11502	-14.42	0.25	12	0.06	-3409.00	197850.00	70000	20230911	-29.79	44050	20240805	11.58	61900	-20.60	20240207	44050	11.58	20240805	69900	-29.69	20230912	44050	11.58	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
63	20240912	110557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	-550	5	-1.11	526862100	10705	20.75	49650	49700	48900	64400	34750	49600	49216.45	22.30	-1755	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11479	-14.39	0.25	12	0.05	-3409.00	197850.00	70000	20230911	-29.93	44050	20240805	11.35	61900	-20.76	20240207	44050	11.35	20240805	69900	-29.83	20230912	44050	11.35	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
64	20240912	100559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	-550	5	-1.11	385523500	7823	15.16	49650	49700	49000	64400	34750	49600	49280.77	22.30	-1702	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11479	-14.39	0.25	12	0.03	-3409.00	197850.00	70000	20230911	-29.93	44050	20240805	11.35	61900	-20.76	20240207	44050	11.35	20240805	69900	-29.83	20230912	44050	11.35	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
65	20240912	090558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49400	-200	5	-0.40	36767400	744	1.44	49650	49700	49300	64400	34750	49600	49418.55	22.30	-201	50533	50066	49533	49066	48533	49800	48800	1170	14800	5000	36700	50	1	23402441	11561	-14.49	0.25	12	0.00	-3409.00	197850.00	70000	20230911	-29.43	44050	20240805	12.15	61900	-20.19	20240207	44050	12.15	20240805	69900	-29.33	20230912	44050	12.15	20240805	0.64	N	069960	5000	1170 억	5218378	N	N	35	N	N
66	20240911	160546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	0	3	0.00	2561018700	51543	52.01	49950	50000	49000	64400	34750	49600	49687.03	22.35	-6941	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11608	-14.55	0.25	12	0.22	-3409.00	197850.00	70800	20230905	-29.94	44050	20240805	12.60	61900	-19.87	20240207	44050	12.60	20240805	70000	-29.14	20230911	44050	12.60	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	35	N	N
67	20240911	150550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	0	3	0.00	2371505150	47721	48.15	49950	50000	49000	64400	34750	49600	49695.21	22.35	-6923	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11608	-14.55	0.25	12	0.20	-3409.00	197850.00	70800	20230905	-29.94	44050	20240805	12.60	61900	-19.87	20240207	44050	12.60	20240805	70000	-29.14	20230911	44050	12.60	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	18	N	N
68	20240911	140550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	150	2	0.30	1943604700	39086	39.44	49950	50000	49000	64400	34750	49600	49726.37	22.35	-4981	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11643	-14.59	0.25	12	0.17	-3409.00	197850.00	70800	20230905	-29.73	44050	20240805	12.94	61900	-19.63	20240207	44050	12.94	20240805	70000	-28.93	20230911	44050	12.94	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	18	N	N
69	20240911	130549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	50	2	0.10	1555395000	31279	31.56	49950	50000	49000	64400	34750	49600	49726.50	22.35	-2286	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11619	-14.56	0.25	12	0.13	-3409.00	197850.00	70800	20230905	-29.87	44050	20240805	12.71	61900	-19.79	20240207	44050	12.71	20240805	70000	-29.07	20230911	44050	12.71	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	18	N	N
70	20240911	120553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	200	2	0.40	1274420500	25632	25.86	49950	50000	49000	64400	34750	49600	49719.91	22.35	-1453	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11654	-14.61	0.25	12	0.11	-3409.00	197850.00	70800	20230905	-29.66	44050	20240805	13.05	61900	-19.55	20240207	44050	13.05	20240805	70000	-28.86	20230911	44050	13.05	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	18	N	N
71	20240911	110545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49950	350	2	0.71	886213650	17852	18.01	49950	50000	49000	64400	34750	49600	49642.26	22.35	-907	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11690	-14.65	0.25	12	0.08	-3409.00	197850.00	70800	20230905	-29.45	44050	20240805	13.39	61900	-19.31	20240207	44050	13.39	20240805	70000	-28.64	20230911	44050	13.39	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	18	N	N
72	20240911	100545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	0	3	0.00	422263650	8533	8.61	49950	49950	49000	64400	34750	49600	49485.94	22.35	-683	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11608	-14.55	0.25	12	0.04	-3409.00	197850.00	70800	20230905	-29.94	44050	20240805	12.60	61900	-19.87	20240207	44050	12.60	20240805	70000	-29.14	20230911	44050	12.60	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	18	N	N
73	20240911	090554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49350	-250	5	-0.50	69574450	1399	1.41	49950	49950	49350	64400	34750	49600	49731.65	22.35	-633	50966	50282	49266	48582	47566	50625	48925	1170	14800	5000	36700	50	1	23402441	11549	-14.48	0.25	12	0.01	-3409.00	197850.00	70800	20230905	-30.30	44050	20240805	12.03	61900	-20.27	20240207	44050	12.03	20240805	70000	-29.50	20230911	44050	12.03	20240805	0.64	N	069960	5000	1170 억	5230201	N	N	18	N	N
74	20240910	160547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	1250	2	2.59	4568390800	92171	232.58	48350	49950	48250	62800	33850	48350	49564.11	22.34	3744	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11608	-14.55	0.25	12	0.39	-3409.00	197850.00	70800	20230905	-29.94	44050	20240805	12.60	61900	-19.87	20240207	44050	12.60	20240805	70000	-29.14	20230911	44050	12.60	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	18	N	N
75	20240910	150551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	1500	2	3.10	4273690750	86239	217.61	48350	49950	48250	62800	33850	48350	49556.36	22.34	3098	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11666	-14.62	0.25	12	0.37	-3409.00	197850.00	70800	20230905	-29.59	44050	20240805	13.17	61900	-19.47	20240207	44050	13.17	20240805	70000	-28.79	20230911	44050	13.17	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	0	N	N
76	20240910	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	1500	2	3.10	3261731250	65910	166.31	48350	49950	48250	62800	33850	48350	49487.65	22.34	13326	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11666	-14.62	0.25	12	0.28	-3409.00	197850.00	70800	20230905	-29.59	44050	20240805	13.17	61900	-19.47	20240207	44050	13.17	20240805	70000	-28.79	20230911	44050	13.17	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	0	N	N
77	20240910	130547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	1350	2	2.79	2420763650	49024	123.70	48350	49800	48250	62800	33850	48350	49379.15	22.34	14494	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11631	-14.58	0.25	12	0.21	-3409.00	197850.00	70800	20230905	-29.80	44050	20240805	12.83	61900	-19.71	20240207	44050	12.83	20240805	70000	-29.00	20230911	44050	12.83	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	0	N	N
78	20240910	120547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	1350	2	2.79	2025945850	41081	103.66	48350	49800	48250	62800	33850	48350	49315.88	22.34	14851	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11631	-14.58	0.25	12	0.18	-3409.00	197850.00	70800	20230905	-29.80	44050	20240805	12.83	61900	-19.71	20240207	44050	12.83	20240805	70000	-29.00	20230911	44050	12.83	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	0	N	N
79	20240910	110546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49400	1050	2	2.17	1313582200	26741	67.48	48350	49600	48250	62800	33850	48350	49122.40	22.34	11531	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11561	-14.49	0.25	12	0.11	-3409.00	197850.00	70800	20230905	-30.23	44050	20240805	12.15	61900	-20.19	20240207	44050	12.15	20240805	70000	-29.43	20230911	44050	12.15	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	0	N	N
80	20240910	100550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49000	650	2	1.34	322808500	6641	16.76	48350	49000	48250	62800	33850	48350	48608.42	22.34	1916	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11467	-14.37	0.25	12	0.03	-3409.00	197850.00	70800	20230905	-30.79	44050	20240805	11.24	61900	-20.84	20240207	44050	11.24	20240805	70000	-30.00	20230911	44050	11.24	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	0	N	N
81	20240910	090547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48350	0	3	0.00	16577750	343	0.87	48350	48450	48250	62800	33850	48350	48331.63	22.34	12	49783	49066	47883	47166	45983	49425	47525	1170	14450	5000	35770	50	1	23402441	11315	-14.18	0.24	12	0.00	-3409.00	197850.00	70800	20230905	-31.71	44050	20240805	9.76	61900	-21.89	20240207	44050	9.76	20240805	70000	-30.93	20230911	44050	9.76	20240805	0.63	N	069960	5000	1170 억	5227985	N	N	0	N	N
82	20240909	160537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48350	500	2	1.04	1895116050	39627	112.05	47350	48600	46700	62200	33500	47850	47823.47	22.32	-11239	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	11315	-14.18	0.24	12	0.17	-3409.00	197850.00	70800	20230905	-31.71	44050	20240805	9.76	61900	-21.89	20240207	44050	9.76	20240805	70000	-30.93	20230911	44050	9.76	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
83	20240909	150540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48250	400	2	0.84	1852812150	38752	109.57	47350	48600	46700	62200	33500	47850	47812.03	22.32	-11448	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	11292	-14.15	0.24	12	0.17	-3409.00	197850.00	70800	20230905	-31.85	44050	20240805	9.53	61900	-22.05	20240207	44050	9.53	20240805	70000	-31.07	20230911	44050	9.53	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
84	20240909	140544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48400	550	2	1.15	1546734750	32441	91.73	47350	48600	46700	62200	33500	47850	47678.33	22.32	-8112	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	11327	-14.20	0.24	12	0.14	-3409.00	197850.00	70800	20230905	-31.64	44050	20240805	9.88	61900	-21.81	20240207	44050	9.88	20240805	70000	-30.86	20230911	44050	9.88	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
85	20240909	130542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48350	500	2	1.04	1200870650	25306	71.55	47350	48450	46700	62200	33500	47850	47453.82	22.32	-4991	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	11315	-14.18	0.24	12	0.11	-3409.00	197850.00	70800	20230905	-31.71	44050	20240805	9.76	61900	-21.89	20240207	44050	9.76	20240805	70000	-30.93	20230911	44050	9.76	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
86	20240909	120538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47900	50	2	0.10	849104200	18011	50.93	47350	47900	46700	62200	33500	47850	47143.21	22.32	-4303	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	11210	-14.05	0.24	12	0.08	-3409.00	197850.00	70800	20230905	-32.34	44050	20240805	8.74	61900	-22.62	20240207	44050	8.74	20240805	70000	-31.57	20230911	44050	8.74	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
87	20240909	110539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47150	-700	5	-1.46	586468750	12484	35.30	47350	47400	46700	62200	33500	47850	46976.86	22.32	-6710	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	11034	-13.83	0.24	12	0.05	-3409.00	197850.00	70800	20230905	-33.40	44050	20240805	7.04	61900	-23.83	20240207	44050	7.04	20240805	70000	-32.64	20230911	44050	7.04	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
88	20240909	100543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47000	-850	5	-1.78	515271950	10972	31.02	47350	47400	46700	62200	33500	47850	46961.55	22.32	-6261	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	10999	-13.79	0.24	12	0.05	-3409.00	197850.00	70800	20230905	-33.62	44050	20240805	6.70	61900	-24.07	20240207	44050	6.70	20240805	70000	-32.86	20230911	44050	6.70	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
89	20240909	090538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46900	-950	5	-1.99	133286500	2833	8.01	47350	47400	46850	62200	33500	47850	47044.70	22.32	-1107	49950	48900	48250	47200	46550	48575	46875	1170	14350	5000	35400	50	1	23402441	10976	-13.76	0.24	12	0.01	-3409.00	197850.00	70800	20230905	-33.76	44050	20240805	6.47	61900	-24.23	20240207	44050	6.47	20240805	70000	-33.00	20230911	44050	6.47	20240805	0.73	N	069960	5000	1170 억	5223706	N	N	9	N	N
90	20240906	160532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47850	-750	5	-1.54	1694350600	35272	24.34	49300	49300	47600	63100	34050	48600	48037.35	22.37	-8294	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11198	-14.04	0.24	12	0.15	-3409.00	197850.00	70800	20230905	-32.42	44050	20240805	8.63	61900	-22.70	20240207	44050	8.63	20240805	70000	-31.64	20230911	44050	8.63	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	9	N	N
91	20240906	150540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47950	-650	5	-1.34	1627842450	33883	23.38	49300	49300	47600	63100	34050	48600	48043.03	22.37	-8107	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11221	-14.07	0.24	12	0.14	-3409.00	197850.00	70800	20230905	-32.27	44050	20240805	8.85	61900	-22.54	20240207	44050	8.85	20240805	70000	-31.50	20230911	44050	8.85	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	33	N	N
92	20240906	140542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48050	-550	5	-1.13	1492018200	31052	21.43	49300	49300	47600	63100	34050	48600	48049.00	22.37	-6757	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11245	-14.10	0.24	12	0.13	-3409.00	197850.00	70800	20230905	-32.13	44050	20240805	9.08	61900	-22.37	20240207	44050	9.08	20240805	70000	-31.36	20230911	44050	9.08	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	33	N	N
93	20240906	130539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47950	-650	5	-1.34	1386364250	28854	19.91	49300	49300	47600	63100	34050	48600	48047.54	22.37	-6147	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11221	-14.07	0.24	12	0.12	-3409.00	197850.00	70800	20230905	-32.27	44050	20240805	8.85	61900	-22.54	20240207	44050	8.85	20240805	70000	-31.50	20230911	44050	8.85	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	33	N	N
94	20240906	120540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48200	-400	5	-0.82	1064737750	22169	15.30	49300	49300	47600	63100	34050	48600	48028.20	22.37	-2892	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11280	-14.14	0.24	12	0.09	-3409.00	197850.00	70800	20230905	-31.92	44050	20240805	9.42	61900	-22.13	20240207	44050	9.42	20240805	70000	-31.14	20230911	44050	9.42	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	33	N	N
95	20240906	110543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48250	-350	5	-0.72	941777100	19622	13.54	49300	49300	47600	63100	34050	48600	47995.95	22.37	-2254	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11292	-14.15	0.24	12	0.08	-3409.00	197850.00	70800	20230905	-31.85	44050	20240805	9.53	61900	-22.05	20240207	44050	9.53	20240805	70000	-31.07	20230911	44050	9.53	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	33	N	N
96	20240906	100538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47850	-750	5	-1.54	648800400	13521	9.33	49300	49300	47600	63100	34050	48600	47984.60	22.37	-2851	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11198	-14.04	0.24	12	0.06	-3409.00	197850.00	70800	20230905	-32.42	44050	20240805	8.63	61900	-22.70	20240207	44050	8.63	20240805	70000	-31.64	20230911	44050	8.63	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	33	N	N
97	20240906	090541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	-150	5	-0.31	68294200	1394	0.96	49300	49300	48350	63100	34050	48600	48991.82	22.37	-381	50766	49682	48266	47182	45766	50225	47725	1170	14500	5000	35960	50	1	23402441	11338	-14.21	0.24	12	0.01	-3409.00	197850.00	70800	20230905	-31.57	44050	20240805	9.99	61900	-21.73	20240207	44050	9.99	20240805	70000	-30.79	20230911	44050	9.99	20240805	0.71	N	069960	5000	1170 억	5234025	N	N	33	N	N
98	20240905	160531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48600	1750	2	3.74	7077651950	144868	372.51	46900	49350	46850	60900	32800	46850	48855.98	22.20	38558	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11374	-14.26	0.25	12	0.62	-3409.00	197850.00	71500	20230830	-32.03	44050	20240805	10.33	61900	-21.49	20240207	44050	10.33	20240805	70800	-31.36	20230905	44050	10.33	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	33	N	N
99	20240905	150539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48750	1900	2	4.06	6645531400	135986	349.67	46900	49350	46850	60900	32800	46850	48869.23	22.20	41119	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11409	-14.30	0.25	12	0.58	-3409.00	197850.00	71500	20230830	-31.82	44050	20240805	10.67	61900	-21.24	20240207	44050	10.67	20240805	70800	-31.14	20230905	44050	10.67	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	75	N	N
100	20240905	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48650	1800	2	3.84	5977912950	122307	314.49	46900	49350	46850	60900	32800	46850	48876.29	22.20	47204	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11385	-14.27	0.25	12	0.52	-3409.00	197850.00	71500	20230830	-31.96	44050	20240805	10.44	61900	-21.41	20240207	44050	10.44	20240805	70800	-31.29	20230905	44050	10.44	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	75	N	N
101	20240905	130540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48700	1850	2	3.95	5376849700	110004	282.86	46900	49350	46850	60900	32800	46850	48878.67	22.20	51361	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11397	-14.29	0.25	12	0.47	-3409.00	197850.00	71500	20230830	-31.89	44050	20240805	10.56	61900	-21.32	20240207	44050	10.56	20240805	70800	-31.21	20230905	44050	10.56	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	75	N	N
102	20240905	120535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	2200	2	4.70	4863510850	99526	255.92	46900	49350	46850	60900	32800	46850	48866.74	22.20	53851	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11479	-14.39	0.25	12	0.43	-3409.00	197850.00	71500	20230830	-31.40	44050	20240805	11.35	61900	-20.76	20240207	44050	11.35	20240805	70800	-30.72	20230905	44050	11.35	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	75	N	N
103	20240905	110533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49100	2250	2	4.80	4240050750	86809	223.22	46900	49350	46850	60900	32800	46850	48843.45	22.20	52094	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11491	-14.40	0.25	12	0.37	-3409.00	197850.00	71500	20230830	-31.33	44050	20240805	11.46	61900	-20.68	20240207	44050	11.46	20240805	70800	-30.65	20230905	44050	11.46	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	75	N	N
104	20240905	100534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49200	2350	2	5.02	2998459600	61582	158.35	46900	49200	46850	60900	32800	46850	48690.52	22.20	47178	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11514	-14.43	0.25	12	0.26	-3409.00	197850.00	71500	20230830	-31.19	44050	20240805	11.69	61900	-20.52	20240207	44050	11.69	20240805	70800	-30.51	20230905	44050	11.69	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	75	N	N
105	20240905	090539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47550	700	2	1.49	71875150	1520	3.91	46900	47550	46850	60900	32800	46850	47286.28	22.20	530	48216	47532	47116	46432	46016	47325	46225	1170	14050	5000	34660	50	1	23402441	11128	-13.95	0.24	12	0.01	-3409.00	197850.00	71500	20230830	-33.50	44050	20240805	7.95	61900	-23.18	20240207	44050	7.95	20240805	70800	-32.84	20230905	44050	7.95	20240805	0.71	N	069960	5000	1170 억	5195787	N	N	75	N	N
106	20240904	160526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	-1450	5	-3.00	1827207650	38876	93.65	47800	47800	46700	62700	33850	48300	47001.56	22.26	-16870	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	10964	-13.74	0.24	12	0.17	-3409.00	197850.00	71500	20230830	-34.48	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	70800	-33.83	20230905	44050	6.36	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	75	N	N
107	20240904	150531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46900	-1400	5	-2.90	1713297950	36445	87.79	47800	47800	46700	62700	33850	48300	47010.51	22.26	-15662	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	10976	-13.76	0.24	12	0.16	-3409.00	197850.00	71500	20230830	-34.41	44050	20240805	6.47	61900	-24.23	20240207	44050	6.47	20240805	70800	-33.76	20230905	44050	6.47	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	136	N	N
108	20240904	140532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46750	-1550	5	-3.21	1536326300	32666	78.69	47800	47800	46750	62700	33850	48300	47031.36	22.26	-13455	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	10941	-13.71	0.24	12	0.14	-3409.00	197850.00	71500	20230830	-34.62	44050	20240805	6.13	61900	-24.47	20240207	44050	6.13	20240805	70800	-33.97	20230905	44050	6.13	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	136	N	N
109	20240904	130532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	-1450	5	-3.00	1376224450	29247	70.45	47800	47800	46750	62700	33850	48300	47055.23	22.26	-13105	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	10964	-13.74	0.24	12	0.12	-3409.00	197850.00	71500	20230830	-34.48	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	70800	-33.83	20230905	44050	6.36	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	136	N	N
110	20240904	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46950	-1350	5	-2.80	1019957700	21654	52.16	47800	47800	46750	62700	33850	48300	47102.51	22.26	-9312	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	10987	-13.77	0.24	12	0.09	-3409.00	197850.00	71500	20230830	-34.34	44050	20240805	6.58	61900	-24.15	20240207	44050	6.58	20240805	70800	-33.69	20230905	44050	6.58	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	136	N	N
111	20240904	110527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47100	-1200	5	-2.48	913615100	19395	46.72	47800	47800	46750	62700	33850	48300	47105.70	22.26	-8357	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	11023	-13.82	0.24	12	0.08	-3409.00	197850.00	71500	20230830	-34.13	44050	20240805	6.92	61900	-23.91	20240207	44050	6.92	20240805	70800	-33.47	20230905	44050	6.92	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	136	N	N
112	20240904	100530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46850	-1450	5	-3.00	702870700	14913	35.92	47800	47800	46800	62700	33850	48300	47131.41	22.26	-7711	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	10964	-13.74	0.24	12	0.06	-3409.00	197850.00	71500	20230830	-34.48	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	70800	-33.83	20230905	44050	6.36	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	136	N	N
113	20240904	090530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47450	-850	5	-1.76	110826200	2328	5.61	47800	47800	47250	62700	33850	48300	47605.76	22.26	316	49466	48882	48066	47482	46666	49175	47775	1170	14400	5000	35740	50	1	23402441	11104	-13.92	0.24	12	0.01	-3409.00	197850.00	71500	20230830	-33.64	44050	20240805	7.72	61900	-23.34	20240207	44050	7.72	20240805	70800	-32.98	20230905	44050	7.72	20240805	0.72	N	069960	5000	1170 억	5210207	N	N	136	N	N
114	20240903	160523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	1050	2	2.22	2000868450	41478	170.11	47250	48650	47250	61400	33100	47250	48239.16	22.24	4867	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11303	-14.17	0.24	12	0.18	-3409.00	197850.00	71500	20230830	-32.45	44050	20240805	9.65	61900	-21.97	20240207	44050	9.65	20240805	70800	-31.78	20230905	44050	9.65	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	136	N	N
115	20240903	150527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48550	1300	2	2.75	1771568400	36746	150.70	47250	48650	47250	61400	33100	47250	48211.19	22.24	4784	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11362	-14.24	0.25	12	0.16	-3409.00	197850.00	71500	20230830	-32.10	44050	20240805	10.22	61900	-21.57	20240207	44050	10.22	20240805	70800	-31.43	20230905	44050	10.22	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	193	N	N
116	20240903	140529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48300	1050	2	2.22	830391450	17347	71.14	47250	48300	47250	61400	33100	47250	47869.46	22.24	7245	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11303	-14.17	0.24	12	0.07	-3409.00	197850.00	71500	20230830	-32.45	44050	20240805	9.65	61900	-21.97	20240207	44050	9.65	20240805	70800	-31.78	20230905	44050	9.65	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	193	N	N
117	20240903	130528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48000	750	2	1.59	612789300	12820	52.58	47250	48100	47250	61400	33100	47250	47799.48	22.24	4950	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11233	-14.08	0.24	12	0.05	-3409.00	197850.00	71500	20230830	-32.87	44050	20240805	8.97	61900	-22.46	20240207	44050	8.97	20240805	70800	-32.20	20230905	44050	8.97	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	193	N	N
118	20240903	120521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47900	650	2	1.38	534500300	11184	45.87	47250	48100	47250	61400	33100	47250	47791.51	22.24	4676	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11210	-14.05	0.24	12	0.05	-3409.00	197850.00	71500	20230830	-33.01	44050	20240805	8.74	61900	-22.62	20240207	44050	8.74	20240805	70800	-32.34	20230905	44050	8.74	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	193	N	N
119	20240903	110519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47850	600	2	1.27	483091350	10110	41.46	47250	48100	47250	61400	33100	47250	47783.52	22.24	4684	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11198	-14.04	0.24	12	0.04	-3409.00	197850.00	71500	20230830	-33.08	44050	20240805	8.63	61900	-22.70	20240207	44050	8.63	20240805	70800	-32.42	20230905	44050	8.63	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	193	N	N
120	20240903	100520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47900	650	2	1.38	387974750	8128	33.33	47250	48000	47250	61400	33100	47250	47733.11	22.24	4069	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11210	-14.05	0.24	12	0.03	-3409.00	197850.00	71500	20230830	-33.01	44050	20240805	8.74	61900	-22.62	20240207	44050	8.74	20240805	70800	-32.34	20230905	44050	8.74	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	193	N	N
121	20240903	090521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47500	250	2	0.53	15882850	335	1.37	47250	47500	47250	61400	33100	47250	47411.49	22.24	88	48383	47816	47533	46966	46683	47675	46825	1170	14150	5000	34960	50	1	23402441	11116	-13.93	0.24	12	0.00	-3409.00	197850.00	71500	20230830	-33.57	44050	20240805	7.83	61900	-23.26	20240207	44050	7.83	20240805	70800	-32.91	20230905	44050	7.83	20240805	0.72	N	069960	5000	1170 억	5204591	N	N	193	N	N
122	20240902	160516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47250	-550	5	-1.15	1156877150	24366	70.72	48100	48100	47250	62100	33500	47800	47480.77	22.25	-5697	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11058	-13.86	0.24	12	0.10	-3409.00	197850.00	71500	20230830	-33.92	44050	20240805	7.26	61900	-23.67	20240207	44050	7.26	20240805	70800	-33.26	20230905	44050	7.26	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	193	N	N
123	20240902	150525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47500	-300	5	-0.63	780358500	16405	47.62	48100	48100	47300	62100	33500	47800	47568.33	22.25	-1869	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11116	-13.93	0.24	12	0.07	-3409.00	197850.00	71500	20230830	-33.57	44050	20240805	7.83	61900	-23.26	20240207	44050	7.83	20240805	70800	-32.91	20230905	44050	7.83	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	37	N	N
124	20240902	140524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47500	-300	5	-0.63	727776700	15297	44.40	48100	48100	47300	62100	33500	47800	47576.43	22.25	-1731	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11116	-13.93	0.24	12	0.07	-3409.00	197850.00	71500	20230830	-33.57	44050	20240805	7.83	61900	-23.26	20240207	44050	7.83	20240805	70800	-32.91	20230905	44050	7.83	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	37	N	N
125	20240902	130520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47350	-450	5	-0.94	704349800	14803	42.97	48100	48100	47300	62100	33500	47800	47581.56	22.25	-1716	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11081	-13.89	0.24	12	0.06	-3409.00	197850.00	71500	20230830	-33.78	44050	20240805	7.49	61900	-23.51	20240207	44050	7.49	20240805	70800	-33.12	20230905	44050	7.49	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	37	N	N
126	20240902	120523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47400	-400	5	-0.84	608604550	12783	37.10	48100	48100	47300	62100	33500	47800	47610.46	22.25	-2497	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11093	-13.90	0.24	12	0.05	-3409.00	197850.00	71500	20230830	-33.71	44050	20240805	7.60	61900	-23.42	20240207	44050	7.60	20240805	70800	-33.05	20230905	44050	7.60	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	37	N	N
127	20240902	110519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47400	-400	5	-0.84	479238150	10052	29.18	48100	48100	47400	62100	33500	47800	47675.90	22.25	-2320	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11093	-13.90	0.24	12	0.04	-3409.00	197850.00	71500	20230830	-33.71	44050	20240805	7.60	61900	-23.42	20240207	44050	7.60	20240805	70800	-33.05	20230905	44050	7.60	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	37	N	N
128	20240902	100518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47650	-150	5	-0.31	292503450	6127	17.78	48100	48100	47550	62100	33500	47800	47740.08	22.25	-423	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11151	-13.98	0.24	12	0.03	-3409.00	197850.00	71500	20230830	-33.36	44050	20240805	8.17	61900	-23.02	20240207	44050	8.17	20240805	70800	-32.70	20230905	44050	8.17	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	37	N	N
129	20240902	090514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47850	50	2	0.10	39259500	819	2.38	48100	48100	47800	62100	33500	47800	47935.90	22.25	-552	48800	48300	47850	47350	46900	48075	47125	1170	14300	5000	35370	50	1	23402441	11198	-14.04	0.24	12	0.00	-3409.00	197850.00	71500	20230830	-33.08	44050	20240805	8.63	61900	-22.70	20240207	44050	8.63	20240805	70800	-32.42	20230905	44050	8.63	20240805	0.73	N	069960	5000	1170 억	5206325	N	N	37	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History