Files
KissMeData/139480/price/prices-20230901.csv
2024-11-17 15:27:48 +09:00

70 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202309271608285540.00KOSPI200신저가유통업NNNY40N70400030.0038190346005420551.8670200710007000091500493007040070455.8726.100-1238672400714007080069800692007110069500139421100500053500100127875819196251.910.17120.1936924.00407239.0011990020230223-41.2870000202309270.57119900-41.2820230223700000.5720230927119900-41.2820230223700000.57202309270.92Y13948050001393 억7274824NN6857N00N
3202309271508365540.00KOSPI200신저가유통업NNNY40N7050010020.1431325785004445742.5370200710007000091500493007040070463.1126.100-1094772400714007080069800692007110069500139421100500053500100127875819196521.910.17120.1636924.00407239.0011990020230223-41.2070000202309270.71119900-41.2020230223700000.7120230927119900-41.2020230223700000.71202309270.92Y13948050001393 억7274824NN10721N00N
4202309271408375540.00KOSPI200신저가유통업NNNY40N70400030.0026185181003715735.5570200710007000091500493007040070471.7326.100-680272400714007080069800692007110069500139421100500053500100127875819196251.910.17120.1336924.00407239.0011990020230223-41.2870000202309270.57119900-41.2820230223700000.5720230927119900-41.2820230223700000.57202309270.92Y13948050001393 억7274824NN10721N00N
5202309271308255540.00KOSPI200신저가유통업NNNY40N70400030.0021162587003002228.7270200710007000091500493007040070490.2626.100-386572400714007080069800692007110069500139421100500053500100127875819196251.910.17120.1136924.00407239.0011990020230223-41.2870000202309270.57119900-41.2820230223700000.5720230927119900-41.2820230223700000.57202309270.92Y13948050001393 억7274824NN10721N00N
6202309271208255540.00KOSPI200신저가유통업NNNY40N70400030.0017341936002459723.5370200710007000091500493007040070504.2726.100-148672400714007080069800692007110069500139421100500053500100127875819196251.910.17120.0936924.00407239.0011990020230223-41.2870000202309270.57119900-41.2820230223700000.5720230927119900-41.2820230223700000.57202309270.92Y13948050001393 억7274824NN10721N00N
7202309271108345540.00KOSPI200신저가유통업NNNY40N7070030020.4313207884001873417.9270200710007000091500493007040070502.2126.100-68672400714007080069800692007110069500139421100500053500100127875819197081.910.17120.0736924.00407239.0011990020230223-41.0370000202309271.00119900-41.0320230223700001.0020230927119900-41.0320230223700001.00202309270.92Y13948050001393 억7274824NN10721N00N
8202309271008275540.00KOSPI200신저가유통업NNNY40N7050010020.148592763001220711.6870200706007000091500493007040070392.0926.100-65572400714007080069800692007110069500139421100500053500100127875819196521.910.17120.0436924.00407239.0011990020230223-41.2070000202309270.71119900-41.2020230223700000.7120230927119900-41.2020230223700000.71202309270.92Y13948050001393 억7274824NN10721N00N
9202309270908415540.00KOSPI200신저가유통업NNNY40N70400030.0022424640031963.0670200705007000091500493007040070164.7126.100-81372400714007080069800692007110069500139421100500053500100127875819196251.910.17120.0136924.00407239.0011990020230223-41.2870000202309270.57119900-41.2820230223700000.5720230927119900-41.2820230223700000.57202309270.92Y13948050001393 억7274824NN10721N00N
10202309261608255540.00KOSPI200유통업NNNY40N70400-11005-1.547368412600104325113.1071600718007020092900501007150070630.3126.390-4229573366724327166670732699667290071200139421400500054340100127875819196251.910.17120.3736924.00407239.0011990020230223-41.2870100202309130.43119900-41.2820230223701000.4320230913119900-41.2820230223701000.43202309130.85Y13948050001393 억7355778NN10721N00N
11202309261508265540.00KOSPI200유통업NNNY40N70600-9005-1.26679267230096152104.2471600718007020092900501007150070645.1526.390-3855373366724327166670732699667290071200139421400500054340100127875819196801.910.17120.3436924.00407239.0011990020230223-41.1270100202309130.71119900-41.1220230223701000.7120230913119900-41.1220230223701000.71202309130.85Y13948050001393 억7355778NN2331N00N
12202309261408205540.00KOSPI200유통업NNNY40N70300-12005-1.6860878286008615093.4071600718007020092900501007150070665.4526.390-3436973366724327166670732699667290071200139421400500054340100127875819195971.900.17120.3136924.00407239.0011990020230223-41.3770100202309130.29119900-41.3720230223701000.2920230913119900-41.3720230223701000.29202309130.85Y13948050001393 억7355778NN2331N00N
13202309261308235540.00KOSPI200유통업NNNY40N70500-10005-1.4054219889007668883.1471600718007020092900501007150070701.9226.390-3075973366724327166670732699667290071200139421400500054340100127875819196521.910.17120.2836924.00407239.0011990020230223-41.2070100202309130.57119900-41.2020230223701000.5720230913119900-41.2020230223701000.57202309130.85Y13948050001393 억7355778NN2331N00N
14202309261208295540.00KOSPI200유통업NNNY40N70300-12005-1.6849969778007064976.5971600718007020092900501007150070729.6326.390-2851773366724327166670732699667290071200139421400500054340100127875819195971.900.17120.2536924.00407239.0011990020230223-41.3770100202309130.29119900-41.3720230223701000.2920230913119900-41.3720230223701000.29202309130.85Y13948050001393 억7355778NN2331N00N
15202309261108255540.00KOSPI200유통업NNNY40N70400-11005-1.5441449093005853363.4671600718007030092900501007150070813.2026.390-2667573366724327166670732699667290071200139421400500054340100127875819196251.910.17120.2136924.00407239.0011990020230223-41.2870100202309130.43119900-41.2820230223701000.4320230913119900-41.2820230223701000.43202309130.85Y13948050001393 억7355778NN2331N00N
16202309261008255540.00KOSPI200유통업NNNY40N70700-8005-1.1219706790002769330.0271600718007060092900501007150071161.6326.390-1029373366724327166670732699667290071200139421400500054340100127875819197081.910.17120.1036924.00407239.0011990020230223-41.0370100202309130.86119900-41.0320230223701000.8620230913119900-41.0320230223701000.86202309130.85Y13948050001393 억7355778NN2331N00N
17202309260908265540.00KOSPI200유통업NNNY40N7160010020.1443218390060426.5571600718007110092900501007150071529.9426.390-156473366724327166670732699667290071200139421400500054340100127875819199591.940.18120.0236924.00407239.0011990020230223-40.2870100202309132.14119900-40.2820230223701002.1420230913119900-40.2820230223701002.14202309130.85Y13948050001393 억7355778NN2331N00N
18202309251608255540.00KOSPI200유통업NNNY40N7150060020.8565822381009179988.3871100726007090092100497007090071702.8326.360187272233715667103370366698337130070100139421200500053880100127875819199311.940.18120.3336924.00407239.0011990020230223-40.3770100202309132.00119900-40.3720230223701002.0020230913119900-40.3720230223701002.00202309130.86Y13948050001393 억7349123NN2331N00N
19202309251508285540.00KOSPI200유통업NNNY40N7130040020.5659217775008256179.4871100726007090092100497007090071726.1026.360642972233715667103370366698337130070100139421200500053880100127875819198751.930.18120.3036924.00407239.0011990020230223-40.5370100202309131.71119900-40.5320230223701001.7120230913119900-40.5320230223701001.71202309130.86Y13948050001393 억7349123NN9691N00N
20202309251408155540.00KOSPI200유통업NNNY40N7170080021.1352610855007332770.5971100726007090092100497007090071748.2826.3601086872233715667103370366698337130070100139421200500053880100127875819199871.940.18120.2636924.00407239.0011990020230223-40.2070100202309132.28119900-40.2020230223701002.2820230913119900-40.2020230223701002.28202309130.86Y13948050001393 억7349123NN9691N00N
21202309251308195540.00KOSPI200유통업NNNY40N7150060020.8545905066006395261.5771100726007090092100497007090071780.5126.3601438472233715667103370366698337130070100139421200500053880100127875819199311.940.18120.2336924.00407239.0011990020230223-40.3770100202309132.00119900-40.3720230223701002.0020230913119900-40.3720230223701002.00202309130.86Y13948050001393 억7349123NN9691N00N
22202309251208245540.00KOSPI200유통업NNNY40N7170080021.1342507430005920757.0071100726007090092100497007090071794.6226.3601633772233715667103370366698337130070100139421200500053880100127875819199871.940.18120.2136924.00407239.0011990020230223-40.2070100202309132.28119900-40.2020230223701002.2820230913119900-40.2020230223701002.28202309130.86Y13948050001393 억7349123NN9691N00N
23202309251108195540.00KOSPI200유통업NNNY40N7180090021.2738580363005373451.7371100726007090092100497007090071798.8126.3601709872233715667103370366698337130070100139421200500053880100127875819200151.940.18120.1936924.00407239.0011990020230223-40.1270100202309132.43119900-40.1220230223701002.4320230913119900-40.1220230223701002.43202309130.86Y13948050001393 억7349123NN9691N00N
24202309251008225540.00KOSPI200유통업NNNY40N72400150022.1230948267004315741.5571100726007090092100497007090071710.9026.3601729272233715667103370366698337130070100139421200500053880100127875819201821.960.18120.1536924.00407239.0011990020230223-39.6270100202309133.28119900-39.6220230223701003.2820230913119900-39.6220230223701003.28202309130.86Y13948050001393 억7349123NN9691N00N
25202309250908195540.00KOSPI200유통업NNNY40N7140050020.7143530620061095.8871100715007100092100497007090071256.6026.360-231472233715667103370366698337130070100139421200500053880100127875819199031.930.18120.0236924.00407239.0011990020230223-40.4570100202309131.85119900-40.4520230223701001.8520230913119900-40.4520230223701001.85202309130.86Y13948050001393 억7349123NN9691N00N
26202309221608495540.00KOSPI200유통업NNNY40N70900-13005-1.807300607300102836121.5671700717007050093800506007220070994.2026.560-5625574066731327266671732712667290071500139421600500054870100127875819197641.920.17120.3736924.00407239.0011990020230223-40.8770100202309131.14119900-40.8720230223701001.1420230913119900-40.8720230223701001.14202309130.86Y13948050001393 억7404752NN9691N00N
27202309221508445540.00KOSPI200유통업NNNY40N70900-13005-1.80616155600086769102.5771700717007050093800506007220071011.0326.560-4705974066731327266671732712667290071500139421600500054870100127875819197641.920.17120.3136924.00407239.0011990020230223-40.8770100202309131.14119900-40.8720230223701001.1420230913119900-40.8720230223701001.14202309130.86Y13948050001393 억7404752NN3413N00N
28202309221408435540.00KOSPI200유통업NNNY40N71100-11005-1.5254164606007627490.1671700717007050093800506007220071013.2026.560-4245074066731327266671732712667290071500139421600500054870100127875819198201.930.17120.2736924.00407239.0011990020230223-40.7070100202309131.43119900-40.7020230223701001.4320230913119900-40.7020230223701001.43202309130.86Y13948050001393 억7404752NN3413N00N
29202309221307515540.00KOSPI200유통업NNNY40N71300-9005-1.2543791864006167472.9171700717007050093800506007220071005.3926.560-3297374066731327266671732712667290071500139421600500054870100127875819198751.930.18120.2236924.00407239.0011990020230223-40.5370100202309131.71119900-40.5320230223701001.7120230913119900-40.5320230223701001.71202309130.86Y13948050001393 억7404752NN3413N00N
30202309221207495540.00KOSPI200유통업NNNY40N71100-11005-1.5237504291005284062.4671700717007050093800506007220070977.0826.560-2704974066731327266671732712667290071500139421600500054870100127875819198201.930.17120.1936924.00407239.0011990020230223-40.7070100202309131.43119900-40.7020230223701001.4320230913119900-40.7020230223701001.43202309130.86Y13948050001393 억7404752NN3413N00N
31202309221107465540.00KOSPI200유통업NNNY40N71200-10005-1.3934299380004833857.1471700717007050093800506007220070957.3826.560-2573474066731327266671732712667290071500139421600500054870100127875819198481.930.17120.1736924.00407239.0011990020230223-40.6270100202309131.57119900-40.6220230223701001.5720230913119900-40.6220230223701001.57202309130.86Y13948050001393 억7404752NN3413N00N
32202309221007465540.00KOSPI200유통업NNNY40N70900-13005-1.8028693624004045047.8271700717007050093800506007220070936.0326.560-2306474066731327266671732712667290071500139421600500054870100127875819197641.920.17120.1536924.00407239.0011990020230223-40.8770100202309131.14119900-40.8720230223701001.1420230913119900-40.8720230223701001.14202309130.86Y13948050001393 억7404752NN3413N00N
33202309220907425540.00KOSPI200유통업NNNY40N71100-11005-1.52659675700925210.9471700717007080093800506007220071300.8826.560-519574066731327266671732712667290071500139421600500054870100127875819198201.930.17120.0336924.00407239.0011990020230223-40.7070100202309131.43119900-40.7020230223701001.4320230913119900-40.7020230223701001.43202309130.86Y13948050001393 억7404752NN3413N00N
34202309211607495540.00KOSPI200유통업NNNY40N72200-11005-1.5061582052008444171.9872800736007220095200514007330072929.1126.570238674566739327336672732721667365072450139421900500055700100127875819201261.960.18120.3036924.00407239.0011990020230223-39.7870100202309133.00119900-39.7820230223701003.0020230913119900-39.7820230223701003.00202309130.89Y13948050001393 억7407635NN3413N00N
35202309211507375540.00KOSPI200유통업NNNY40N72400-9005-1.2353329814007302062.2572800736007220095200514007330073034.1526.570200274566739327336672732721667365072450139421900500055700100127875819201821.960.18120.2636924.00407239.0011990020230223-39.6270100202309133.28119900-39.6220230223701003.2820230913119900-39.6220230223701003.28202309130.89Y13948050001393 억7407635NN1538N00N
36202309211407455540.00KOSPI200유통업NNNY40N72800-5005-0.6842641327005828249.6872800736007270095200514007330073163.5626.570552474566739327336672732721667365072450139421900500055700100127875819202941.970.18120.2136924.00407239.0011990020230223-39.2870100202309133.85119900-39.2820230223701003.8520230913119900-39.2820230223701003.85202309130.89Y13948050001393 억7407635NN1538N00N
37202309211307385540.00KOSPI200유통업NNNY40N72900-4005-0.5535665678004870241.5272800736007270095200514007330073232.3326.570732474566739327336672732721667365072450139421900500055700100127875819203211.970.18120.1736924.00407239.0011990020230223-39.2070100202309133.99119900-39.2020230223701003.9920230913119900-39.2020230223701003.99202309130.89Y13948050001393 억7407635NN1538N00N
38202309211207315540.00KOSPI200유통업NNNY40N73000-3005-0.4129750317004059734.6172800736007270095200514007330073282.0126.570716374566739327336672732721667365072450139421900500055700100127875819203491.980.18120.1536924.00407239.0011990020230223-39.1270100202309134.14119900-39.1220230223701004.1420230913119900-39.1220230223701004.14202309130.89Y13948050001393 억7407635NN1538N00N
39202309211107505540.00KOSPI200유통업NNNY40N7340010020.1419317535002636222.4772800736007270095200514007330073277.8726.570672674566739327336672732721667365072450139421900500055700100127875819204611.990.18120.0936924.00407239.0011990020230223-38.7870100202309134.71119900-38.7820230223701004.7120230913119900-38.7820230223701004.71202309130.89Y13948050001393 억7407635NN1538N00N
40202309211007355540.00KOSPI200유통업NNNY40N7350020020.2710231557001398411.9272800735007270095200514007330073165.1626.570427874566739327336672732721667365072450139421900500055700100127875819204891.990.18120.0536924.00407239.0011990020230223-38.7070100202309134.85119900-38.7020230223701004.8520230913119900-38.7020230223701004.85202309130.89Y13948050001393 억7407635NN1538N00N
41202309210907405540.00KOSPI200유통업NNNY40N72800-5005-0.6823991720032912.8172800732007280095200514007330072887.8526.57038074566739327336672732721667365072450139421900500055700100127875819202941.970.18120.0136924.00407239.0011990020230223-39.2870100202309133.85119900-39.2820230223701003.8520230913119900-39.2820230223701003.85202309130.89Y13948050001393 억7407635NN1538N00N
42202309201607435540.00KOSPI200유통업NNNY40N73300-2005-0.2754117464007388065.5873800740007280095500515007350073250.4126.61-217-293074766741327336672732719667445073050139422000500055860100127875819204331.990.18120.2736924.00407239.0011990020230223-38.8770100202309134.56119900-38.8720230223701004.5620230913119900-38.8720230223701004.56202309130.87Y13948050001393 억7418321NN1538N00N
43202309201507245540.00KOSPI200유통업NNNY40N73100-4005-0.5447896379006538458.0473800740007280095500515007350073253.9726.61-21755574766741327336672732719667445073050139422000500055860100127875819203771.980.18120.2336924.00407239.0011990020230223-39.0370100202309134.28119900-39.0320230223701004.2820230913119900-39.0320230223701004.28202309130.87Y13948050001393 억7418321NN1092N00N
44202309201407355540.00KOSPI200유통업NNNY40N73100-4005-0.5441036381005599249.7073800740007280095500515007350073289.7226.61-217128574766741327336672732719667445073050139422000500055860100127875819203771.980.18120.2036924.00407239.0011990020230223-39.0370100202309134.28119900-39.0320230223701004.2820230913119900-39.0320230223701004.28202309130.87Y13948050001393 억7418321NN1092N00N
45202309201307305540.00KOSPI200유통업NNNY40N73100-4005-0.5437016643005049344.8273800740007280095500515007350073310.4526.61-217151774766741327336672732719667445073050139422000500055860100127875819203771.980.18120.1836924.00407239.0011990020230223-39.0370100202309134.28119900-39.0320230223701004.2820230913119900-39.0320230223701004.28202309130.87Y13948050001393 억7418321NN1092N00N
46202309201207275540.00KOSPI200유통업NNNY40N73200-3005-0.4133109209004515240.0873800740007280095500515007350073328.3326.61-217153774766741327336672732719667445073050139422000500055860100127875819204051.980.18120.1636924.00407239.0011990020230223-38.9570100202309134.42119900-38.9520230223701004.4220230913119900-38.9520230223701004.42202309130.87Y13948050001393 억7418321NN1092N00N
47202309201107365540.00KOSPI200유통업NNNY40N73300-2005-0.2725930812003531631.3573800740007280095500515007350073425.1126.61-217292574766741327336672732719667445073050139422000500055860100127875819204331.990.18120.1336924.00407239.0011990020230223-38.8770100202309134.56119900-38.8720230223701004.5620230913119900-38.8720230223701004.56202309130.87Y13948050001393 억7418321NN1092N00N
48202309201007205540.00KOSPI200유통업NNNY40N73100-4005-0.5420077779002730224.2373800740007300095500515007350073539.5926.61-217125574766741327336672732719667445073050139422000500055860100127875819203771.980.18120.1036924.00407239.0011990020230223-39.0370100202309134.28119900-39.0320230223701004.2820230913119900-39.0320230223701004.28202309130.87Y13948050001393 억7418321NN1092N00N
49202309200907305540.00KOSPI200유통업NNNY40N73500030.0067899160092218.1873800739007310095500515007350073635.3526.61-217-188874766741327336672732719667445073050139422000500055860100127875819204891.990.18120.0336924.00407239.0011990020230223-38.7070100202309134.85119900-38.7020230223701004.8520230913119900-38.7020230223701004.85202309130.87Y13948050001393 억7418321NN1092N00N
50202309191607265540.00KOSPI200유통업NNNY40N7350070020.968281682200112569129.6573100740007260094600510007280073569.8626.600-33773733732667273372266717337330072300139421800500055320100127875819204891.990.18120.4036924.00407239.0011990020230223-38.7070100202309134.85119900-38.7020230223701004.8520230913119900-38.7020230223701004.85202309130.94Y13948050001393 억7414418NN1092N00N
51202309191507295540.00KOSPI200유통업NNNY40N7350070020.967819737500106285122.4173100740007260094600510007280073573.2926.600-171073733732667273372266717337330072300139421800500055320100127875819204891.990.18120.3836924.00407239.0011990020230223-38.7070100202309134.85119900-38.7020230223701004.8520230913119900-38.7020230223701004.85202309130.94Y13948050001393 억7414418NN1507N00N
52202309191407285540.00KOSPI200유통업NNNY40N73900110021.51659587880089685103.2973100740007260094600510007280073544.9526.6005773733732667273372266717337330072300139421800500055320100127875819206002.000.18120.3236924.00407239.0011990020230223-38.3770100202309135.42119900-38.3720230223701005.4220230913119900-38.3720230223701005.42202309130.94Y13948050001393 억7414418NN1507N00N
53202309191307145540.00KOSPI200유통업NNNY40N73900110021.5151689669007037681.0673100739007260094600510007280073447.8626.600-49373733732667273372266717337330072300139421800500055320100127875819206002.000.18120.2536924.00407239.0011990020230223-38.3770100202309135.42119900-38.3720230223701005.4220230913119900-38.3720230223701005.42202309130.94Y13948050001393 억7414418NN1507N00N
54202309191207325540.00KOSPI200유통업NNNY40N7360080021.1042015323005726065.9573100739007260094600510007280073376.3926.600286073733732667273372266717337330072300139421800500055320100127875819205171.990.18120.2136924.00407239.0011990020230223-38.6270100202309134.99119900-38.6220230223701004.9920230913119900-38.6220230223701004.99202309130.94Y13948050001393 억7414418NN1507N00N
55202309191107345540.00KOSPI200유통업NNNY40N7360080021.1027875584003807143.8573100736007260094600510007280073219.9926.600115673733732667273372266717337330072300139421800500055320100127875819205171.990.18120.1436924.00407239.0011990020230223-38.6270100202309134.99119900-38.6220230223701004.9920230913119900-38.6220230223701004.99202309130.94Y13948050001393 억7414418NN1507N00N
56202309191007275540.00KOSPI200유통업NNNY40N7320040020.5512821611001755720.2273100733007260094600510007280073028.4826.600-162873733732667273372266717337330072300139421800500055320100127875819204051.980.18120.0636924.00407239.0011990020230223-38.9570100202309134.42119900-38.9520230223701004.4220230913119900-38.9520230223701004.42202309130.94Y13948050001393 억7414418NN1507N00N
57202309190907245540.00KOSPI200유통업NNNY40N7300020020.2722650950031053.5873100731007280094600510007280072949.9226.60024373733732667273372266717337330072300139421800500055320100127875819203491.980.18120.0136924.00407239.0011990020230223-39.1270100202309134.14119900-39.1220230223701004.1420230913119900-39.1220230223701004.14202309130.94Y13948050001393 억7414418NN1507N00N
58202309181607275540.00KOSPI200유통업NNNY40N72800-5005-0.6862972790008671748.7772800732007220095200514007330072618.0326.720-3269174633739667263371966706337430072300139421900500055700100127875819202941.970.18120.3136924.00407239.0011990020230223-39.2870100202309133.85119900-39.2820230223701003.8520230913119900-39.2820230223701003.85202309130.93Y13948050001393 억7448642NN1507N00N
59202309181507255540.00KOSPI200유통업NNNY40N72900-4005-0.5556641286007801743.8872800732007220095200514007330072600.9626.720-3246874633739667263371966706337430072300139421900500055700100127875819203211.970.18120.2836924.00407239.0011990020230223-39.2070100202309133.99119900-39.2020230223701003.9920230913119900-39.2020230223701003.99202309130.93Y13948050001393 억7448642NN6259N00N
60202309181407445540.00KOSPI200유통업NNNY40N72500-8005-1.0940565034005594931.4772800732007220095200514007330072503.1926.720-2969774633739667263371966706337430072300139421900500055700100127875819202101.960.18120.2036924.00407239.0011990020230223-39.5370100202309133.42119900-39.5320230223701003.4220230913119900-39.5320230223701003.42202309130.93Y13948050001393 억7448642NN6259N00N
61202309181307265540.00KOSPI200유통업NNNY40N72300-10005-1.3633467532004614125.9572800732007220095200514007330072532.7126.720-2468474633739667263371966706337430072300139421900500055700100127875819201541.960.18120.1736924.00407239.0011990020230223-39.7070100202309133.14119900-39.7020230223701003.1420230913119900-39.7020230223701003.14202309130.93Y13948050001393 억7448642NN6259N00N
62202309181207285540.00KOSPI200유통업NNNY40N72500-8005-1.0927065516003728820.9772800732007220095200514007330072584.5226.720-1921474633739667263371966706337430072300139421900500055700100127875819202101.960.18120.1336924.00407239.0011990020230223-39.5370100202309133.42119900-39.5320230223701003.4220230913119900-39.5320230223701003.42202309130.93Y13948050001393 억7448642NN6259N00N
63202309181107185540.00KOSPI200유통업NNNY40N72500-8005-1.0924705961003403219.1472800732007220095200514007330072595.6926.720-1765974633739667263371966706337430072300139421900500055700100127875819202101.960.18120.1236924.00407239.0011990020230223-39.5370100202309133.42119900-39.5320230223701003.4220230913119900-39.5320230223701003.42202309130.93Y13948050001393 억7448642NN6259N00N
64202309181007145540.00KOSPI200유통업NNNY40N72700-6005-0.8218962367002611014.6872800732007220095200514007330072624.2026.720-1423374633739667263371966706337430072300139421900500055700100127875819202661.970.18120.0936924.00407239.0011990020230223-39.3770100202309133.71119900-39.3720230223701003.7120230913119900-39.3720230223701003.71202309130.93Y13948050001393 억7448642NN6259N00N
65202309180907175540.00KOSPI200유통업NNNY40N72900-4005-0.5543229470059333.3472800732007260095200514007330072860.6826.720-169674633739667263371966706337430072300139421900500055700100127875819203211.970.18120.0236924.00407239.0011990020230223-39.2070100202309133.99119900-39.2020230223701003.9920230913119900-39.2020230223701003.99202309130.93Y13948050001393 억7448642NN6259N00N
66202309151607225540.00KOSPI200유통업NNNY40N73300160022.2312883262800177017175.4971900733007130093200502007170072778.1026.6703262672233719667163371366710337210071500139421500500054490100127875819204331.990.18120.6436924.00407239.0011990020230223-38.8770100202309134.56119900-38.8720230223701004.5620230913119900-38.8720230223701004.56202309130.93Y13948050001393 억7433302NN6259N00N
67202309151507225540.00KOSPI200유통업NNNY40N72800110021.539777772600134608133.4571900732007130093200502007170072638.8726.6702893072233719667163371366710337210071500139421500500054490100127875819202941.970.18120.4836924.00407239.0011990020230223-39.2870100202309133.85119900-39.2820230223701003.8520230913119900-39.2820230223701003.85202309130.93Y13948050001393 억7433302NN1979N00N
68202309151407215540.00KOSPI200유통업NNNY40N72900120021.677650418000105477104.5771900731007130093200502007170072531.6226.6703717572233719667163371366710337210071500139421500500054490100127875819203211.970.18120.3836924.00407239.0011990020230223-39.2070100202309133.99119900-39.2020230223701003.9920230913119900-39.2020230223701003.99202309130.93Y13948050001393 억7433302NN1979N00N
69202309151307165540.00KOSPI200유통업NNNY40N72700100021.3951508180007118370.5771900728007130093200502007170072360.2326.6702210472233719667163371366710337210071500139421500500054490100127875819202661.970.18120.2636924.00407239.0011990020230223-39.3770100202309133.71119900-39.3720230223701003.7120230913119900-39.3720230223701003.71202309130.93Y13948050001393 억7433302NN1979N00N
70202309151207245540.00KOSPI200유통업NNNY40N72800110021.5346131939006378863.2471900728007130093200502007170072320.7226.6702201172233719667163371366710337210071500139421500500054490100127875819202941.970.18120.2336924.00407239.0011990020230223-39.2870100202309133.85119900-39.2820230223701003.8520230913119900-39.2820230223701003.85202309130.93Y13948050001393 억7433302NN1979N00N
71202309151107295540.00KOSPI200유통업NNNY40N72700100021.3938267049005296652.5171900728007130093200502007170072248.3326.6701937072233719667163371366710337210071500139421500500054490100127875819202661.970.18120.1936924.00407239.0011990020230223-39.3770100202309133.71119900-39.3720230223701003.7120230913119900-39.3720230223701003.71202309130.93Y13948050001393 억7433302NN1979N00N
72202309151007265540.00KOSPI200유통업NNNY40N7240070020.9827210912003772637.4071900726007130093200502007170072127.7426.6701077972233719667163371366710337210071500139421500500054490100127875819201821.960.18120.1436924.00407239.0011990020230223-39.6270100202309133.28119900-39.6220230223701003.2820230913119900-39.6220230223701003.28202309130.93Y13948050001393 억7433302NN1979N00N
73202309150907155540.00KOSPI200유통업NNNY40N7210040020.5610401572001445814.3371900722007130093200502007170071943.3726.67018172233719667163371366710337210071500139421500500054490100127875819200981.950.18120.0536924.00407239.0011990020230223-39.8770100202309132.85119900-39.8720230223701002.8520230913119900-39.8720230223701002.85202309130.93Y13948050001393 억7433302NN1979N00N
74202309141607255540.00KOSPI200유통업NNNY40N7170050020.70722635400010079680.8971500719007130092500499007120071692.8626.780-259372200717007090070400696007195070650139421300500054110100127875819199871.940.18120.3636924.00407239.0011990020230223-40.2070100202309132.28119900-40.2020230223701002.2820230913119900-40.2020230223701002.28202309130.88Y13948050001393 억7464080NN1979N00N
75202309141507045540.00KOSPI200유통업NNNY40N7190070020.9852375186007306258.6371500719007130092500499007120071685.9526.7801972200717007090070400696007195070650139421300500054110100127875819200431.950.18120.2636924.00407239.0011990020230223-40.0370100202309132.57119900-40.0320230223701002.5720230913119900-40.0320230223701002.57202309130.88Y13948050001393 억7464080NN3981N00N
76202309141407175540.00KOSPI200유통업NNNY40N7190070020.9847391355006612553.0671500719007130092500499007120071669.3526.780-105172200717007090070400696007195070650139421300500054110100127875819200431.950.18120.2436924.00407239.0011990020230223-40.0370100202309132.57119900-40.0320230223701002.5720230913119900-40.0320230223701002.57202309130.88Y13948050001393 억7464080NN3981N00N
77202309141307025540.00KOSPI200유통업NNNY40N7170050020.7041254523005758046.2171500719007130092500499007120071647.3126.780-147572200717007090070400696007195070650139421300500054110100127875819199871.940.18120.2136924.00407239.0011990020230223-40.2070100202309132.28119900-40.2020230223701002.2820230913119900-40.2020230223701002.28202309130.88Y13948050001393 억7464080NN3981N00N
78202309141207125540.00KOSPI200유통업NNNY40N7160040020.5633125471004624837.1171500719007130092500499007120071625.7426.780-209772200717007090070400696007195070650139421300500054110100127875819199591.940.18120.1736924.00407239.0011990020230223-40.2870100202309132.14119900-40.2820230223701002.1420230913119900-40.2820230223701002.14202309130.88Y13948050001393 억7464080NN3981N00N
79202309141107055540.00KOSPI200유통업NNNY40N7170050020.7028305722003952531.7271500719007130092500499007120071614.7326.780-76972200717007090070400696007195070650139421300500054110100127875819199871.940.18120.1436924.00407239.0011990020230223-40.2070100202309132.28119900-40.2020230223701002.2820230913119900-40.2020230223701002.28202309130.88Y13948050001393 억7464080NN3981N00N
80202309141007005540.00KOSPI200유통업NNNY40N7170050020.7019793334002764022.1871500719007130092500499007120071611.1926.780130472200717007090070400696007195070650139421300500054110100127875819199871.940.18120.1036924.00407239.0011990020230223-40.2070100202309132.28119900-40.2020230223701002.2820230913119900-40.2020230223701002.28202309130.88Y13948050001393 억7464080NN3981N00N
81202309140907135540.00KOSPI200유통업NNNY40N7160040020.5640291030056364.5271500717007130092500499007120071488.7026.78038972200717007090070400696007195070650139421300500054110100127875819199591.940.18120.0236924.00407239.0011990020230223-40.2870100202309132.14119900-40.2820230223701002.1420230913119900-40.2820230223701002.14202309130.88Y13948050001393 억7464080NN3981N00N
82202309131607175540.00KOSPI200신저가유통업NNNY40N7120020020.28882417790012450278.5770800714007010092300497007100070875.5626.890-3103472866719327136670432698667165070150139421300500053960100127875819198481.930.17120.4536924.00407239.0011990020230223-40.6270100202309131.57119900-40.6220230223701001.5720230913119900-40.6220230223701001.57202309130.89Y13948050001393 억7494662NN3981N00N
83202309131507115540.00KOSPI200신저가유통업NNNY40N7120020020.28787083170011111970.1270800714007010092300497007100070832.4626.890-2478872866719327136670432698667165070150139421300500053960100127875819198481.930.17120.4036924.00407239.0011990020230223-40.6270100202309131.57119900-40.6220230223701001.5720230913119900-40.6220230223701001.57202309130.89Y13948050001393 억7494662NN20356N00N
84202309131407165540.00KOSPI200신저가유통업NNNY40N7110010020.1469088463009759961.5970800714007010092300497007100070788.0826.890-2479172866719327136670432698667165070150139421300500053960100127875819198201.930.17120.3536924.00407239.0011990020230223-40.7070100202309131.43119900-40.7020230223701001.4320230913119900-40.7020230223701001.43202309130.89Y13948050001393 억7494662NN20356N00N
85202309131306555540.00KOSPI200신저가유통업NNNY40N7120020020.2858549608008278252.2470800714007010092300497007100070727.4626.890-2639872866719327136670432698667165070150139421300500053960100127875819198481.930.17120.3036924.00407239.0011990020230223-40.6270100202309131.57119900-40.6220230223701001.5720230913119900-40.6220230223701001.57202309130.89Y13948050001393 억7494662NN20356N00N
86202309131207145540.00KOSPI200신저가유통업NNNY40N71000030.0048834686006913543.6370800712007010092300497007100070636.7026.890-2662072866719327136670432698667165070150139421300500053960100127875819197921.920.17120.2536924.00407239.0011990020230223-40.7870100202309131.28119900-40.7820230223701001.2820230913119900-40.7820230223701001.28202309130.89Y13948050001393 억7494662NN20356N00N
87202309131107135540.00KOSPI200신저가유통업NNNY40N7110010020.1443532751006166838.9270800712007010092300497007100070592.1226.890-2374172866719327136670432698667165070150139421300500053960100127875819198201.930.17120.2236924.00407239.0011990020230223-40.7070100202309131.43119900-40.7020230223701001.4320230913119900-40.7020230223701001.43202309130.89Y13948050001393 억7494662NN20356N00N
88202309131007065540.00KOSPI200신저가유통업NNNY40N70900-1005-0.1434257069004860730.6770800710007010092300497007100070477.6526.890-2138372866719327136670432698667165070150139421300500053960100127875819197641.920.17120.1736924.00407239.0011990020230223-40.8770100202309131.14119900-40.8720230223701001.1420230913119900-40.8720230223701001.14202309130.89Y13948050001393 억7494662NN20356N00N
89202309130906595540.00KOSPI200신저가유통업NNNY40N70300-7005-0.9913322583001892011.9470800710007010092300497007100070415.3426.890-1082172866719327136670432698667165070150139421300500053960100127875819195971.900.17120.0736924.00407239.0011990020230223-41.3770100202309130.29119900-41.3720230223701000.2920230913119900-41.3720230223701000.29202309130.89Y13948050001393 억7494662NN20356N00N
90202309121606555540.00KOSPI200신저가유통업NNNY40N71000-9005-1.2511145141100156387171.1572100723007080093400504007190071267.5727.200-8208372766723327196671532711667215071350139421500500054640100127875819197921.920.17120.5636924.00407239.0011990020230223-40.7870800202309120.28119900-40.7820230223708000.2820230912119900-40.7820230223708000.28202309120.90Y13948050001393 억7581902NN20073N00N
91202309121507045540.00KOSPI200신저가유통업NNNY40N71100-8005-1.1110176918400142754156.2372100723007080093400504007190071289.9027.200-7783872766723327196671532711667215071350139421500500054640100127875819198201.930.17120.5136924.00407239.0011990020230223-40.7070800202309120.42119900-40.7020230223708000.4220230912119900-40.7020230223708000.42202309120.90Y13948050001393 억7581902NN12534N00N
92202309121407025540.00KOSPI200신저가유통업NNNY40N70900-10005-1.399146448800128238140.3572100723007080093400504007190071324.0127.200-7121472766723327196671532711667215071350139421500500054640100127875819197641.920.17120.4636924.00407239.0011990020230223-40.8770800202309120.14119900-40.8720230223708000.1420230912119900-40.8720230223708000.14202309120.90Y13948050001393 억7581902NN12534N00N
93202309121306555540.00KOSPI200유통업NNNY40N71300-6005-0.8346986423006560771.8072100723007110093400504007190071618.0027.200-2885672766723327196671532711667215071350139421500500054640100127875819198751.930.18120.2436924.00407239.0011990020230223-40.5371000202308180.42119900-40.5320230223710000.4220230818119900-40.5320230223710000.42202308180.90Y13948050001393 억7581902NN12534N00N
94202309121206515540.00KOSPI200유통업NNNY40N71700-2005-0.2821906631003047733.3572100723007160093400504007190071879.2227.200-390072766723327196671532711667215071350139421500500054640100127875819199871.940.18120.1136924.00407239.0011990020230223-40.2071000202308180.99119900-40.2020230223710000.9920230818119900-40.2020230223710000.99202308180.90Y13948050001393 억7581902NN12534N00N
95202309121106585540.00KOSPI200유통업NNNY40N71800-1005-0.1417437172002425026.5472100723007160093400504007190071905.8627.200-176872766723327196671532711667215071350139421500500054640100127875819200151.940.18120.0936924.00407239.0011990020230223-40.1271000202308181.13119900-40.1220230223710001.1320230818119900-40.1220230223710001.13202308180.90Y13948050001393 억7581902NN12534N00N
96202309121006525540.00KOSPI200유통업NNNY40N71800-1005-0.1412999842001806319.7772100723007160093400504007190071969.4527.200-164972766723327196671532711667215071350139421500500054640100127875819200151.940.18120.0636924.00407239.0011990020230223-40.1271000202308181.13119900-40.1220230223710001.1320230818119900-40.1220230223710001.13202308180.90Y13948050001393 억7581902NN12534N00N
97202309120907085540.00KOSPI200유통업NNNY40N7210020020.2818554150025742.8272100722007190093400504007190072082.9427.200-21872766723327196671532711667215071350139421500500054640100127875819200981.950.18120.0136924.00407239.0011990020230223-39.8771000202308181.55119900-39.8720230223710001.5520230818119900-39.8720230223710001.55202308180.90Y13948050001393 억7581902NN12534N00N
98202309111606515540.00KOSPI200유통업NNNY40N71900-5005-0.69655577990091172125.5072400724007160094100507007240071905.7027.350-3898673000727007210071800712007285071950139421700500055020100127875819200431.950.18120.3336924.00407239.0011990020230223-40.0371000202308181.27119900-40.0320230223710001.2720230818119900-40.0320230223710001.27202308180.86Y13948050001393 억7623347NN12534N00N
99202309111506575540.00KOSPI200유통업NNNY40N71700-7005-0.97529794650073653101.3872400724007160094100507007240071931.1727.350-3381073000727007210071800712007285071950139421700500055020100127875819199871.940.18120.2636924.00407239.0011990020230223-40.2071000202308180.99119900-40.2020230223710000.9920230818119900-40.2020230223710000.99202308180.86Y13948050001393 억7623347NN1408N00N
100202309111407075540.00KOSPI200유통업NNNY40N71900-5005-0.6939729738005517175.9472400724007170094100507007240072012.0027.350-2102273000727007210071800712007285071950139421700500055020100127875819200431.950.18120.2036924.00407239.0011990020230223-40.0371000202308181.27119900-40.0320230223710001.2720230818119900-40.0320230223710001.27202308180.86Y13948050001393 억7623347NN1408N00N
101202309111306415540.00KOSPI200유통업NNNY40N71900-5005-0.6931119078004318459.4472400724007180094100507007240072061.5927.350-1482873000727007210071800712007285071950139421700500055020100127875819200431.950.18120.1536924.00407239.0011990020230223-40.0371000202308181.27119900-40.0320230223710001.2720230818119900-40.0320230223710001.27202308180.86Y13948050001393 억7623347NN1408N00N
102202309111206525540.00KOSPI200유통업NNNY40N72000-4005-0.5524007357003329645.8372400724007190094100507007240072102.8327.350-845773000727007210071800712007285071950139421700500055020100127875819200711.950.18120.1236924.00407239.0011990020230223-39.9571000202308181.41119900-39.9520230223710001.4120230818119900-39.9520230223710001.41202308180.86Y13948050001393 억7623347NN1408N00N
103202309111106425540.00KOSPI200유통업NNNY40N72000-4005-0.5517800759002467333.9672400724007190094100507007240072146.7227.350-463773000727007210071800712007285071950139421700500055020100127875819200711.950.18120.0936924.00407239.0011990020230223-39.9571000202308181.41119900-39.9520230223710001.4120230818119900-39.9520230223710001.41202308180.86Y13948050001393 억7623347NN1408N00N
104202309111006435540.00KOSPI200유통업NNNY40N72200-2005-0.288639549001196016.4672400724007200094100507007240072237.0327.350-85873000727007210071800712007285071950139421700500055020100127875819201261.960.18120.0436924.00407239.0011990020230223-39.7871000202308181.69119900-39.7820230223710001.6920230818119900-39.7820230223710001.69202308180.86Y13948050001393 억7623347NN1408N00N
105202309110906395540.00KOSPI200유통업NNNY40N72300-1005-0.1414315850019792.7272400724007210094100507007240072338.8127.350-18373000727007210071800712007285071950139421700500055020100127875819201541.960.18120.0136924.00407239.0011990020230223-39.7071000202308181.83119900-39.7020230223710001.8320230818119900-39.7020230223710001.83202308180.86Y13948050001393 억7623347NN1408N00N
106202309081606565540.00KOSPI200유통업NNNY40N7240090021.2652331461007248973.4771500724007150092900501007150072192.1827.510127472566720327176671232709667190071100139421400500054340100127875819201821.960.18120.2636924.00407239.0011990020230223-39.6271000202308181.97119900-39.6220230223710001.9720230818119900-39.6220230223710001.97202308180.86Y13948050001393 억7668372NN1408N00N
107202309081506555540.00KOSPI200유통업NNNY40N7230080021.1245279214006274463.5971500724007150092900501007150072165.0327.510396772566720327176671232709667190071100139421400500054340100127875819201541.960.18120.2336924.00407239.0011990020230223-39.7071000202308181.83119900-39.7020230223710001.8320230818119900-39.7020230223710001.83202308180.86Y13948050001393 억7668372NN5546N00N
108202309081406495540.00KOSPI200유통업NNNY40N7220070020.9837461484005192552.6371500724007150092900501007150072145.4027.510579072566720327176671232709667190071100139421400500054340100127875819201261.960.18120.1936924.00407239.0011990020230223-39.7871000202308181.69119900-39.7820230223710001.6920230818119900-39.7820230223710001.69202308180.86Y13948050001393 억7668372NN5546N00N
109202309081306575540.00KOSPI200유통업NNNY40N7230080021.1230699254004256643.1471500724007150092900501007150072121.5727.510630472566720327176671232709667190071100139421400500054340100127875819201541.960.18120.1536924.00407239.0011990020230223-39.7071000202308181.83119900-39.7020230223710001.8320230818119900-39.7020230223710001.83202308180.86Y13948050001393 억7668372NN5546N00N
110202309081207045540.00KOSPI200유통업NNNY40N7210060020.8426473400003671537.2171500724007150092900501007150072105.1727.510624272566720327176671232709667190071100139421400500054340100127875819200981.950.18120.1336924.00407239.0011990020230223-39.8771000202308181.55119900-39.8720230223710001.5520230818119900-39.8720230223710001.55202308180.86Y13948050001393 억7668372NN5546N00N
111202309081107025540.00KOSPI200유통업NNNY40N7220070020.9820600225002857728.9671500724007150092900501007150072086.7727.510770572566720327176671232709667190071100139421400500054340100127875819201261.960.18120.1036924.00407239.0011990020230223-39.7871000202308181.69119900-39.7820230223710001.6920230818119900-39.7820230223710001.69202308180.86Y13948050001393 억7668372NN5546N00N
112202309081006535540.00KOSPI200유통업NNNY40N7190040020.5614689696002037920.6571500724007150092900501007150072082.5727.510773172566720327176671232709667190071100139421400500054340100127875819200431.950.18120.0736924.00407239.0011990020230223-40.0371000202308181.27119900-40.0320230223710001.2720230818119900-40.0320230223710001.27202308180.86Y13948050001393 억7668372NN5546N00N
113202309080906575540.00KOSPI200유통업NNNY40N7220070020.9830779610042804.3471500722007150092900501007150071915.1727.51050072566720327176671232709667190071100139421400500054340100127875819201261.960.18120.0236924.00407239.0011990020230223-39.7871000202308181.69119900-39.7820230223710001.6920230818119900-39.7820230223710001.69202308180.86Y13948050001393 억7668372NN5546N00N
114202309071606475540.00KOSPI200유통업NNNY40N71500-9005-1.24706659450098494136.6572200723007150094100507007240071746.4727.640-4147573600730007260072000716007280071800139421700500055020100127875819199311.940.18120.3536924.00407239.0011990020230223-40.3771000202308180.70119900-40.3720230223710000.7020230818119900-40.3720230223710000.70202308180.82Y13948050001393 억7704500NN5546N00N
115202309071506535540.00KOSPI200유통업NNNY40N71800-6005-0.8350598862007044697.7472200723007150094100507007240071826.4027.640-2720673600730007260072000716007280071800139421700500055020100127875819200151.940.18120.2536924.00407239.0011990020230223-40.1271000202308181.13119900-40.1220230223710001.1320230818119900-40.1220230223710001.13202308180.82Y13948050001393 억7704500NN3043N00N
116202309071406485540.00KOSPI200유통업NNNY40N71900-5005-0.6939406082005484776.1072200723007150094100507007240071847.2327.640-2016173600730007260072000716007280071800139421700500055020100127875819200431.950.18120.2036924.00407239.0011990020230223-40.0371000202308181.27119900-40.0320230223710001.2720230818119900-40.0320230223710001.27202308180.82Y13948050001393 억7704500NN3043N00N
117202309071306475540.00KOSPI200유통업NNNY40N71900-5005-0.6936042473005016969.6072200723007150094100507007240071842.0527.640-1899073600730007260072000716007280071800139421700500055020100127875819200431.950.18120.1836924.00407239.0011990020230223-40.0371000202308181.27119900-40.0320230223710001.2720230818119900-40.0320230223710001.27202308180.82Y13948050001393 억7704500NN3043N00N
118202309071206555540.00KOSPI200유통업NNNY40N72000-4005-0.5533486942004661664.6872200723007150094100507007240071835.6527.640-1905073600730007260072000716007280071800139421700500055020100127875819200711.950.18120.1736924.00407239.0011990020230223-39.9571000202308181.41119900-39.9520230223710001.4120230818119900-39.9520230223710001.41202308180.82Y13948050001393 억7704500NN3043N00N
119202309071106545540.00KOSPI200유통업NNNY40N71800-6005-0.8329743510004141257.4672200723007150094100507007240071823.3327.640-1751673600730007260072000716007280071800139421700500055020100127875819200151.940.18120.1536924.00407239.0011990020230223-40.1271000202308181.13119900-40.1220230223710001.1320230818119900-40.1220230223710001.13202308180.82Y13948050001393 억7704500NN3043N00N
120202309071006515540.00KOSPI200유통업NNNY40N71700-7005-0.9720810082002894740.1672200723007160094100507007240071890.1827.640-1291273600730007260072000716007280071800139421700500055020100127875819199871.940.18120.1036924.00407239.0011990020230223-40.2071000202308180.99119900-40.2020230223710000.9920230818119900-40.2020230223710000.99202308180.82Y13948050001393 억7704500NN3043N00N
121202309070907015540.00KOSPI200유통업NNNY40N72000-4005-0.55585655700814011.2972200722007160094100507007240071947.5427.640-638073600730007260072000716007280071800139421700500055020100127875819200711.950.18120.0336924.00407239.0011990020230223-39.9571000202308181.41119900-39.9520230223710001.4120230818119900-39.9520230223710001.41202308180.82Y13948050001393 억7704500NN3043N00N
122202309061606495540.00KOSPI200유통업NNNY40N72400-2005-0.2852201634007196665.8372700732007220094300509007260072536.5627.770-1838875000738007320072000714007350071700139421700500055170100127875819201821.960.18120.2636924.00407239.0011990020230223-39.6271000202308181.97119900-39.6220230223710001.9720230818119900-39.6220230223710001.97202308180.82Y13948050001393 억7741462NN3043N00N
123202309061506505540.00KOSPI200유통업NNNY40N72400-2005-0.2846771394006446458.9772700732007220094300509007260072554.2827.770-2038675000738007320072000714007350071700139421700500055170100127875819201821.960.18120.2336924.00407239.0011990020230223-39.6271000202308181.97119900-39.6220230223710001.9720230818119900-39.6220230223710001.97202308180.82Y13948050001393 억7741462NN10409N00N
124202309061406495540.00KOSPI200유통업NNNY40N72300-3005-0.4141159723005670151.8672700732007220094300509007260072590.8227.770-1869075000738007320072000714007350071700139421700500055170100127875819201541.960.18120.2036924.00407239.0011990020230223-39.7071000202308181.83119900-39.7020230223710001.8320230818119900-39.7020230223710001.83202308180.82Y13948050001393 억7741462NN10409N00N
125202309061306435540.00KOSPI200유통업NNNY40N72300-3005-0.4129456888004051937.0672700732007230094300509007260072698.9527.770-1119075000738007320072000714007350071700139421700500055170100127875819201541.960.18120.1536924.00407239.0011990020230223-39.7071000202308181.83119900-39.7020230223710001.8320230818119900-39.7020230223710001.83202308180.82Y13948050001393 억7741462NN10409N00N
126202309061206555540.00KOSPI200유통업NNNY40N72500-1005-0.1420369913002797125.5972700732007230094300509007260072825.1227.770-363975000738007320072000714007350071700139421700500055170100127875819202101.960.18120.1036924.00407239.0011990020230223-39.5371000202308182.11119900-39.5320230223710002.1120230818119900-39.5320230223710002.11202308180.82Y13948050001393 억7741462NN10409N00N
127202309061106575540.00KOSPI200유통업NNNY40N72500-1005-0.1417966644002466022.5672700732007230094300509007260072857.4427.770-280675000738007320072000714007350071700139421700500055170100127875819202101.960.18120.0936924.00407239.0011990020230223-39.5371000202308182.11119900-39.5320230223710002.1120230818119900-39.5320230223710002.11202308180.82Y13948050001393 억7741462NN10409N00N
128202309061006365540.00KOSPI200유통업NNNY40N7280020020.2812461304001708815.6372700732007230094300509007260072924.3027.770-86175000738007320072000714007350071700139421700500055170100127875819202941.970.18120.0636924.00407239.0011990020230223-39.2871000202308182.54119900-39.2820230223710002.5420230818119900-39.2820230223710002.54202308180.82Y13948050001393 억7741462NN10409N00N
129202309060906425540.00KOSPI200유통업NNNY40N72600030.0017871690024632.2572700728007230094300509007260072560.6627.770-10775000738007320072000714007350071700139421700500055170100127875819202381.970.18120.0136924.00407239.0011990020230223-39.4571000202308182.25119900-39.4520230223710002.2520230818119900-39.4520230223710002.25202308180.82Y13948050001393 억7741462NN10409N00N
130202309051606425540.00KOSPI200유통업NNNY40N72600-14005-1.89794716450010872584.1673400744007260096200518007400073094.7928.260-5295975333746667333372666713337500073000139422200500056240100127875819202381.970.18120.3936924.00407239.0011990020230223-39.4571000202308182.25119900-39.4520230223710002.2520230818119900-39.4520230223710002.25202308180.80Y13948050001393 억7878619NN10388N00N
131202309051506535540.00KOSPI200유통업NNNY40N72600-14005-1.8970028068009572374.0973400744007260096200518007400073156.9928.260-4861875333746667333372666713337500073000139422200500056240100127875819202381.970.18120.3436924.00407239.0011990020230223-39.4571000202308182.25119900-39.4520230223710002.2520230818119900-39.4520230223710002.25202308180.80Y13948050001393 억7878619NN5588N00N
132202309051406525540.00KOSPI200유통업NNNY40N72900-11005-1.4954234400007400457.2873400744007270096200518007400073285.7728.260-3605075333746667333372666713337500073000139422200500056240100127875819203211.970.18120.2736924.00407239.0011990020230223-39.2071000202308182.68119900-39.2020230223710002.6820230818119900-39.2020230223710002.68202308180.80Y13948050001393 억7878619NN5588N00N
133202309051306345540.00KOSPI200유통업NNNY40N73000-10005-1.3536274298004938938.2373400744007300096200518007400073446.1128.260-1556475333746667333372666713337500073000139422200500056240100127875819203491.980.18120.1836924.00407239.0011990020230223-39.1271000202308182.82119900-39.1220230223710002.8220230818119900-39.1220230223710002.82202308180.80Y13948050001393 억7878619NN5588N00N
134202309051206395540.00KOSPI200유통업NNNY40N73200-8005-1.0828968193003939530.4973400744007300096200518007400073532.6628.260-882775333746667333372666713337500073000139422200500056240100127875819204051.980.18120.1436924.00407239.0011990020230223-38.9571000202308183.10119900-38.9520230223710003.1020230818119900-38.9520230223710003.10202308180.80Y13948050001393 억7878619NN5588N00N
135202309051106455540.00KOSPI200유통업NNNY40N73600-4005-0.5416674372002260617.5073400744007330096200518007400073760.8228.260-176475333746667333372666713337500073000139422200500056240100127875819205171.990.18120.0836924.00407239.0011990020230223-38.6271000202308183.66119900-38.6220230223710003.6620230818119900-38.6220230223710003.66202308180.80Y13948050001393 억7878619NN5588N00N
136202309051006345540.00KOSPI200유통업NNNY40N73700-3005-0.4110966043001484311.4973400744007340096200518007400073880.2328.26083075333746667333372666713337500073000139422200500056240100127875819205442.000.18120.0536924.00407239.0011990020230223-38.5371000202308183.80119900-38.5320230223710003.8020230818119900-38.5320230223710003.80202308180.80Y13948050001393 억7878619NN5588N00N
137202309050906345540.00KOSPI200유통업NNNY40N73800-2005-0.2720601600027942.1673400741007340096200518007400073735.1528.2607075333746667333372666713337500073000139422200500056240100127875819205722.000.18120.0136924.00407239.0011990020230223-38.4571000202308183.94119900-38.4520230223710003.9420230818119900-38.4520230223710003.94202308180.80Y13948050001393 억7878619NN5588N00N
138202309041606335540.00KOSPI200유통업NNNY40N7400090021.23941803770012896596.7573100740007200095000512007310073025.3628.550-1598575166741327356672532719667385072250139421900500055550100127875819206282.000.18120.4636924.00407239.0011990020230223-38.2871000202308184.23119900-38.2820230223710004.2320230818119900-38.2820230223710004.23202308180.80Y13948050001393 억7958740NN5588N00N
139202309041506255540.00KOSPI200유통업NNNY40N7370060020.82859133810011777688.3673100740007200095000512007310072946.4228.550-1599075166741327356672532719667385072250139421900500055550100127875819205442.000.18120.4236924.00407239.0011990020230223-38.5371000202308183.80119900-38.5320230223710003.8020230818119900-38.5320230223710003.80202308180.80Y13948050001393 억7958740NN456N00N
140202309041406195540.00KOSPI200유통업NNNY40N7390080021.0968450307009410970.6073100739007200095000512007310072735.1328.550-2161975166741327356672532719667385072250139421900500055550100127875819206002.000.18120.3436924.00407239.0011990020230223-38.3771000202308184.08119900-38.3720230223710004.0820230818119900-38.3720230223710004.08202308180.80Y13948050001393 억7958740NN456N00N
141202309041306305540.00KOSPI200유통업NNNY40N7320010020.1455505272007652257.4173100733007200095000512007310072535.0528.550-2466575166741327356672532719667385072250139421900500055550100127875819204051.980.18120.2736924.00407239.0011990020230223-38.9571000202308183.10119900-38.9520230223710003.1020230818119900-38.9520230223710003.10202308180.80Y13948050001393 억7958740NN456N00N
142202309041206165540.00KOSPI200유통업NNNY40N72600-5005-0.6846089174006362047.7373100731007200095000512007310072444.4728.550-2878375166741327356672532719667385072250139421900500055550100127875819202381.970.18120.2336924.00407239.0011990020230223-39.4571000202308182.25119900-39.4520230223710002.2520230818119900-39.4520230223710002.25202308180.80Y13948050001393 억7958740NN456N00N
143202309041106105540.00KOSPI200유통업NNNY40N72400-7005-0.9640605370005606042.0673100731007200095000512007310072431.9828.550-2690475166741327356672532719667385072250139421900500055550100127875819201821.960.18120.2036924.00407239.0011990020230223-39.6271000202308181.97119900-39.6220230223710001.9720230818119900-39.6220230223710001.97202308180.80Y13948050001393 억7958740NN456N00N
144202309041006145540.00KOSPI200유통업NNNY40N72400-7005-0.9627183751003747628.1273100731007210095000512007310072536.4328.550-2166975166741327356672532719667385072250139421900500055550100127875819201821.960.18120.1336924.00407239.0011990020230223-39.6271000202308181.97119900-39.6220230223710001.9720230818119900-39.6220230223710001.97202308180.80Y13948050001393 억7958740NN456N00N
145202309040906245540.00KOSPI200유통업NNNY40N72600-5005-0.6854891610075395.6673100731007240095000512007310072810.2028.550-458075166741327356672532719667385072250139421900500055550100127875819202381.970.18120.0336924.00407239.0011990020230223-39.4571000202308182.25119900-39.4520230223710002.2520230818119900-39.4520230223710002.25202308180.80Y13948050001393 억7958740NN456N00N
146202309011606145540.00KOSPI200유통업NNNY40N73100-7005-0.9597257041001323867.1173400746007300095900517007380073465.1028.630-2348975533746667383372966721337510073400139422100500056080100127875819203771.980.18120.4736924.00407239.0011990020230223-39.0371000202308182.96119900-39.0320230223710002.9620230818119900-39.0320230223710002.96202308180.72Y13948050001393 억7980564NN456N00N
147202309011506215540.00KOSPI200유통업NNNY40N73200-6005-0.8185869731001168176.2873400746007300095900517007380073507.9128.630-2111775533746667383372966721337510073400139422100500056080100127875819204051.980.18120.4236924.00407239.0011990020230223-38.9571000202308183.10119900-38.9520230223710003.1020230818119900-38.9520230223710003.10202308180.72Y13948050001393 억7980564NN51213N00N
148202309011406255540.00KOSPI200유통업NNNY40N73300-5005-0.6876732012001043505.6173400746007300095900517007380073533.3128.630-2009475533746667383372966721337510073400139422100500056080100127875819204331.990.18120.3736924.00407239.0011990020230223-38.8771000202308183.24119900-38.8720230223710003.2420230818119900-38.8720230223710003.24202308180.72Y13948050001393 억7980564NN51213N00N
149202309011306095540.00KOSPI200유통업NNNY40N73300-5005-0.686837251700929364.9973400746007300095900517007380073569.4628.630-1930575533746667383372966721337510073400139422100500056080100127875819204331.990.18120.3336924.00407239.0011990020230223-38.8771000202308183.24119900-38.8720230223710003.2420230818119900-38.8720230223710003.24202308180.72Y13948050001393 억7980564NN51213N00N
150202309011206135540.00KOSPI200유통업NNNY40N73100-7005-0.955952968400808684.3473400746007300095900517007380073613.4028.630-1669575533746667383372966721337510073400139422100500056080100127875819203771.980.18120.2936924.00407239.0011990020230223-39.0371000202308182.96119900-39.0320230223710002.9620230818119900-39.0320230223710002.96202308180.72Y13948050001393 억7980564NN51213N00N
151202309011106165540.00KOSPI200유통업NNNY40N73300-5005-0.684285660800580893.1273400746007300095900517007380073777.4928.630-1065075533746667383372966721337510073400139422100500056080100127875819204331.990.18120.2136924.00407239.0011990020230223-38.8771000202308183.24119900-38.8720230223710003.2420230818119900-38.8720230223710003.24202308180.72Y13948050001393 억7980564NN51213N00N
152202309011006105540.00KOSPI200유통업NNNY40N7440060020.812940718400398672.1473400746007300095900517007380073763.2228.630-526275533746667383372966721337510073400139422100500056080100127875819207402.010.18120.1436924.00407239.0011990020230223-37.9571000202308184.79119900-37.9520230223710004.7920230818119900-37.9520230223710004.79202308180.72Y13948050001393 억7980564NN51213N00N
153202309010906015540.00KOSPI200유통업NNNY40N73600-2005-0.271006989400137480.7473400736007300095900517007380073246.2528.630-579675533746667383372966721337510073400139422100500056080100127875819205171.990.18120.0536924.00407239.0011990020230223-38.6271000202308183.66119900-38.6220230223710003.6620230818119900-38.6220230223710003.66202308180.72Y13948050001393 억7980564NN51213N00N