KissMeData/023530/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61500	-1100	5	-1.76	3865270500	62219	90.53	63100	63300	61400	81300	43900	62600	62124.27	7.87	0	-19803	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17398	9.98	0.18	12	0.22	6165.00	335728.00	92100	20240213	-33.22	57900	20240809	6.22	92100	-33.22	20240213	57900	6.22	20240809	92100	-33.22	20240213	57900	6.22	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	218	N	00	N
3	20240930	150352	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-1000	5	-1.60	3259042900	52367	76.19	63100	63300	61600	81300	43900	62600	62234.67	7.87	0	-14840	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17426	9.99	0.18	12	0.19	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	147	N	00	N
4	20240930	140351	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	-500	5	-0.80	2420568300	38804	56.46	63100	63300	61900	81300	43900	62600	62379.35	7.87	0	-8896	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17567	10.07	0.18	12	0.14	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	147	N	00	N
5	20240930	130350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-300	5	-0.48	2158480100	34594	50.33	63100	63300	61900	81300	43900	62600	62394.64	7.87	0	-8344	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17624	10.11	0.19	12	0.12	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	147	N	00	N
6	20240930	120350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	-500	5	-0.80	1614518000	25845	37.60	63100	63300	61900	81300	43900	62600	62469.26	7.87	0	-5334	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17567	10.07	0.18	12	0.09	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	147	N	00	N
7	20240930	110348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-400	5	-0.64	1340760800	21438	31.19	63100	63300	61900	81300	43900	62600	62541.32	7.87	0	-4776	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17596	10.09	0.19	12	0.08	6165.00	335728.00	92100	20240213	-32.46	57900	20240809	7.43	92100	-32.46	20240213	57900	7.43	20240809	92100	-32.46	20240213	57900	7.43	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	147	N	00	N
8	20240930	100347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-300	5	-0.48	790293900	12586	18.31	63100	63300	62300	81300	43900	62600	62791.51	7.87	0	-1101	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17624	10.11	0.19	12	0.04	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	147	N	00	N
9	20240930	090335	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	100	2	0.16	249095200	3948	5.74	63100	63300	62700	81300	43900	62600	63094.02	7.87	0	1707	63933	63266	62733	62066	61533	63600	62400	1414	18700	5000	47570	100	1	28288755	17737	10.17	0.19	12	0.01	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.61	N	023530	5000	1414 억		2225872	N	N	147	N	00	N
10	20240927	160347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	400	2	0.64	4301219900	68452	95.45	62500	63400	62200	80800	43600	62200	62837.25	7.78	0	24290	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17709	10.15	0.19	12	0.24	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	147	N	00	N
11	20240927	150350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	600	2	0.96	3937560500	62650	87.36	62500	63400	62200	80800	43600	62200	62850.13	7.78	0	24273	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17765	10.19	0.19	12	0.22	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	95	N	00	N
12	20240927	140352	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	600	2	0.96	3501113600	55691	77.66	62500	63400	62200	80800	43600	62200	62866.78	7.78	0	22651	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17765	10.19	0.19	12	0.20	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	95	N	00	N
13	20240927	130350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	800	2	1.29	3126874400	49751	69.37	62500	63400	62200	80800	43600	62200	62850.48	7.78	0	19430	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17822	10.22	0.19	12	0.18	6165.00	335728.00	92100	20240213	-31.60	57900	20240809	8.81	92100	-31.60	20240213	57900	8.81	20240809	92100	-31.60	20240213	57900	8.81	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	95	N	00	N
14	20240927	120347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	500	2	0.80	2658342600	42290	58.97	62500	63400	62200	80800	43600	62200	62859.84	7.78	0	15930	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17737	10.17	0.19	12	0.15	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	95	N	00	N
15	20240927	110350	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	600	2	0.96	2346407000	37316	52.03	62500	63400	62200	80800	43600	62200	62879.38	7.78	0	15277	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17765	10.19	0.19	12	0.13	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	95	N	00	N
16	20240927	100349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63100	900	2	1.45	1359343400	21656	30.20	62500	63200	62200	80800	43600	62200	62769.83	7.78	0	10189	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17850	10.24	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.49	57900	20240809	8.98	92100	-31.49	20240213	57900	8.98	20240809	92100	-31.49	20240213	57900	8.98	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	95	N	00	N
17	20240927	090348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	400	2	0.64	238830000	3815	5.32	62500	62800	62300	80800	43600	62200	62602.88	7.78	0	2521	63200	62700	62200	61700	61200	62450	61450	1414	18600	5000	47270	100	1	28288755	17709	10.15	0.19	12	0.01	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.59	N	023530	5000	1414 억		2199651	N	N	95	N	00	N
18	20240926	160343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	0	3	0.00	4435257000	71504	98.89	62600	62700	61700	80800	43600	62200	62027.97	7.85	0	-18122	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17596	10.09	0.19	12	0.25	6165.00	335728.00	92100	20240213	-32.46	57900	20240809	7.43	92100	-32.46	20240213	57900	7.43	20240809	92100	-32.46	20240213	57900	7.43	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	95	N	00	N
19	20240926	150345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	-100	5	-0.16	3871494200	62437	86.35	62600	62700	61700	80800	43600	62200	62006.36	7.85	0	-15329	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17567	10.07	0.18	12	0.22	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	182	N	00	N
20	20240926	140347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-300	5	-0.48	2982222100	48071	66.48	62600	62700	61700	80800	43600	62200	62037.81	7.85	0	-17489	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17511	10.04	0.18	12	0.17	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	182	N	00	N
21	20240926	130349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	-100	5	-0.16	2428969700	39145	54.14	62600	62700	61700	80800	43600	62200	62050.51	7.85	0	-17203	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17567	10.07	0.18	12	0.14	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	182	N	00	N
22	20240926	120348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-300	5	-0.48	1987071300	32014	44.27	62600	62700	61700	80800	43600	62200	62068.75	7.85	0	-13740	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17511	10.04	0.18	12	0.11	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	182	N	00	N
23	20240926	110348	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-300	5	-0.48	1383350100	22252	30.77	62600	62700	61800	80800	43600	62200	62167.43	7.85	0	-12703	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17511	10.04	0.18	12	0.08	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	182	N	00	N
24	20240926	100349	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	100	2	0.16	524971700	8424	11.65	62600	62700	62100	80800	43600	62200	62318.82	7.85	0	-2875	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17624	10.11	0.19	12	0.03	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	182	N	00	N
25	20240926	090345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	400	2	0.64	43647100	699	0.97	62600	62600	62400	80800	43600	62200	62448.24	7.85	0	46	65533	63866	63033	61366	60533	63450	60950	1414	18600	5000	47270	100	1	28288755	17709	10.15	0.19	12	0.00	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.60	N	023530	5000	1414 억		2220126	N	N	182	N	00	N
26	20240925	160344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-1600	5	-2.51	4542918700	71979	200.72	64300	64700	62200	82900	44700	63800	63114.97	7.90	0	-13917	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	17596	10.09	0.19	12	0.25	6165.00	335728.00	92100	20240213	-32.46	57900	20240809	7.43	92100	-32.46	20240213	57900	7.43	20240809	92100	-32.46	20240213	57900	7.43	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	182	N	00	N
27	20240925	150346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	-1300	5	-2.04	4196063800	66409	185.19	64300	64700	62200	82900	44700	63800	63185.17	7.90	0	-12085	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	17680	10.14	0.19	12	0.23	6165.00	335728.00	92100	20240213	-32.14	57900	20240809	7.94	92100	-32.14	20240213	57900	7.94	20240809	92100	-32.14	20240213	57900	7.94	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	14	N	00	N
28	20240925	140347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-1100	5	-1.72	3461645800	54656	152.41	64300	64700	62600	82900	44700	63800	63335.15	7.90	0	-8401	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	17737	10.17	0.19	12	0.19	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	14	N	00	N
29	20240925	130347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	-600	5	-0.94	2288313000	35999	100.39	64300	64700	63000	82900	44700	63800	63566.02	7.90	0	-455	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	17878	10.25	0.19	12	0.13	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	14	N	00	N
30	20240925	120347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	-600	5	-0.94	2075968300	32639	91.02	64300	64700	63000	82900	44700	63800	63603.92	7.90	0	-373	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	17878	10.25	0.19	12	0.12	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	14	N	00	N
31	20240925	110345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	-600	5	-0.94	1817395000	28549	79.61	64300	64700	63000	82900	44700	63800	63658.80	7.90	0	-241	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	17878	10.25	0.19	12	0.10	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	14	N	00	N
32	20240925	100347	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63400	-400	5	-0.63	1123090300	17563	48.98	64300	64700	63200	82900	44700	63800	63946.38	7.90	0	3333	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	17935	10.28	0.19	12	0.06	6165.00	335728.00	92100	20240213	-31.16	57900	20240809	9.50	92100	-31.16	20240213	57900	9.50	20240809	92100	-31.16	20240213	57900	9.50	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	14	N	00	N
33	20240925	090346	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64600	800	2	1.25	432950000	6718	18.73	64300	64700	64000	82900	44700	63800	64446.26	7.90	0	5054	64533	64166	63433	63066	62333	64350	63250	1414	19100	5000	48480	100	1	28288755	18275	10.48	0.19	12	0.02	6165.00	335728.00	92100	20240213	-29.86	57900	20240809	11.57	92100	-29.86	20240213	57900	11.57	20240809	92100	-29.86	20240213	57900	11.57	20240809	0.59	N	023530	5000	1414 억		2236019	N	N	14	N	00	N
34	20240924	160344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	1100	2	1.75	2268623400	35825	42.35	62700	63800	62700	81500	43900	62700	63323.55	7.84	0	735	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	18048	10.35	0.19	12	0.13	6165.00	335728.00	92100	20240213	-30.73	57900	20240809	10.19	92100	-30.73	20240213	57900	10.19	20240809	92100	-30.73	20240213	57900	10.19	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	14	N	00	N
35	20240924	150343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63700	1000	2	1.59	1921225900	30373	35.90	62700	63700	62700	81500	43900	62700	63254.40	7.84	0	62	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	18020	10.33	0.19	12	0.11	6165.00	335728.00	92100	20240213	-30.84	57900	20240809	10.02	92100	-30.84	20240213	57900	10.02	20240809	92100	-30.84	20240213	57900	10.02	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	0	N	00	N
36	20240924	140343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	600	2	0.96	1550657700	24531	29.00	62700	63700	62700	81500	43900	62700	63212.17	7.84	0	-814	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	17907	10.27	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.27	57900	20240809	9.33	92100	-31.27	20240213	57900	9.33	20240809	92100	-31.27	20240213	57900	9.33	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	0	N	00	N
37	20240924	130344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	200	2	0.32	1250421700	19764	23.36	62700	63700	62700	81500	43900	62700	63267.64	7.84	0	-505	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	17794	10.20	0.19	12	0.07	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	0	N	00	N
38	20240924	120344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	500	2	0.80	1108242900	17510	20.70	62700	63700	62700	81500	43900	62700	63292.00	7.84	0	741	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	17878	10.25	0.19	12	0.06	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	0	N	00	N
39	20240924	110345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63100	400	2	0.64	955581600	15096	17.84	62700	63700	62700	81500	43900	62700	63300.32	7.84	0	728	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	17850	10.24	0.19	12	0.05	6165.00	335728.00	92100	20240213	-31.49	57900	20240809	8.98	92100	-31.49	20240213	57900	8.98	20240809	92100	-31.49	20240213	57900	8.98	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	0	N	00	N
40	20240924	100343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	300	2	0.48	681449300	10760	12.72	62700	63700	62700	81500	43900	62700	63331.72	7.84	0	1022	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	17822	10.22	0.19	12	0.04	6165.00	335728.00	92100	20240213	-31.60	57900	20240809	8.81	92100	-31.60	20240213	57900	8.81	20240809	92100	-31.60	20240213	57900	8.81	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	0	N	00	N
41	20240924	090343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63100	400	2	0.64	20567300	327	0.39	62700	63200	62700	81500	43900	62700	62896.94	7.84	0	120	64633	63666	63133	62166	61633	63400	61900	1414	18800	5000	47650	100	1	28288755	17850	10.24	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.49	57900	20240809	8.98	92100	-31.49	20240213	57900	8.98	20240809	92100	-31.49	20240213	57900	8.98	20240809	0.62	N	023530	5000	1414 억		2217058	N	N	0	N	00	N
42	20240923	160343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-1300	5	-2.03	5325995000	84524	42.25	63900	64100	62600	83200	44800	64000	63011.72	7.92	0	-27488	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	17737	10.17	0.19	12	0.30	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
43	20240923	150344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	-1000	5	-1.56	5057385700	80248	40.11	63900	64100	62600	83200	44800	64000	63021.95	7.92	0	-25378	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	17822	10.22	0.19	12	0.28	6165.00	335728.00	92100	20240213	-31.60	57900	20240809	8.81	92100	-31.60	20240213	57900	8.81	20240809	92100	-31.60	20240213	57900	8.81	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
44	20240923	140345	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-1200	5	-1.88	4234269600	67133	33.55	63900	64100	62600	83200	44800	64000	63072.85	7.92	0	-24308	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	17765	10.19	0.19	12	0.24	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
45	20240923	130344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	-1100	5	-1.72	3500123900	55460	27.72	63900	64100	62600	83200	44800	64000	63110.78	7.92	0	-18848	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	17794	10.20	0.19	12	0.20	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
46	20240923	120343	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	-1400	5	-2.19	3300430700	52281	26.13	63900	64100	62600	83200	44800	64000	63128.68	7.92	0	-16714	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	17709	10.15	0.19	12	0.18	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
47	20240923	110344	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	-1000	5	-1.56	2641597300	41803	20.89	63900	64100	62700	83200	44800	64000	63191.57	7.92	0	-11195	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	17822	10.22	0.19	12	0.15	6165.00	335728.00	92100	20240213	-31.60	57900	20240809	8.81	92100	-31.60	20240213	57900	8.81	20240809	92100	-31.60	20240213	57900	8.81	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
48	20240923	100342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	-800	5	-1.25	1863204800	29521	14.76	63900	64100	62700	83200	44800	64000	63114.56	7.92	0	-11581	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	17878	10.25	0.19	12	0.10	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
49	20240923	090342	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64000	0	3	0.00	66634200	1042	0.52	63900	64100	63800	83200	44800	64000	63948.37	7.92	0	-402	65933	64966	63333	62366	60733	65450	62850	1414	19200	5000	48640	100	1	28288755	18105	10.38	0.19	12	0.00	6165.00	335728.00	92100	20240213	-30.51	57900	20240809	10.54	92100	-30.51	20240213	57900	10.54	20240809	92100	-30.51	20240213	57900	10.54	20240809	0.61	N	023530	5000	1414 억		2240177	N	N	3	N	00	N
50	20240913	160327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	800	2	1.29	1851373000	29402	41.78	62500	63800	62300	80700	43500	62100	62967.64	7.79	0	3658	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17794	10.20	0.19	12	0.10	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	123	N	00	N
51	20240913	150331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	700	2	1.13	1736316900	27570	39.18	62500	63800	62300	80700	43500	62100	62978.49	7.79	0	3080	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17765	10.19	0.19	12	0.10	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	12	N	00	N
52	20240913	140332	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	400	2	0.64	1601593000	25419	36.12	62500	63800	62300	80700	43500	62100	63007.71	7.79	0	3481	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17680	10.14	0.19	12	0.09	6165.00	335728.00	92100	20240213	-32.14	57900	20240809	7.94	92100	-32.14	20240213	57900	7.94	20240809	92100	-32.14	20240213	57900	7.94	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	12	N	00	N
53	20240913	130329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	500	2	0.81	1524660300	24190	34.38	62500	63800	62300	80700	43500	62100	63028.54	7.79	0	3757	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17709	10.15	0.19	12	0.09	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	12	N	00	N
54	20240913	120330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	600	2	0.97	1475839000	23411	33.27	62500	63800	62300	80700	43500	62100	63040.41	7.79	0	3760	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17737	10.17	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	12	N	00	N
55	20240913	110330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	500	2	0.81	1045685800	16565	23.54	62500	63800	62300	80700	43500	62100	63126.22	7.79	0	6110	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17709	10.15	0.19	12	0.06	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	12	N	00	N
56	20240913	100331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	700	2	1.13	813478500	12859	18.27	62500	63800	62300	80700	43500	62100	63261.41	7.79	0	6182	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17765	10.19	0.19	12	0.05	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	12	N	00	N
57	20240913	090331	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	800	2	1.29	54331900	868	1.23	62500	62900	62300	80700	43500	62100	62594.35	7.79	0	808	63433	62766	62433	61766	61433	62600	61600	1414	18600	5000	47190	100	1	28288755	17794	10.20	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.60	N	023530	5000	1414 억		2204557	N	N	12	N	00	N
58	20240912	160329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	-800	5	-1.27	4384889300	70258	182.21	63000	63100	62100	81700	44100	62900	62412.79	7.78	0	5938	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17567	10.07	0.18	12	0.25	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	8	N	00	N
59	20240912	150329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-500	5	-0.79	2557227100	40839	105.91	63000	63100	62200	81700	44100	62900	62617.28	7.78	0	-8730	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17652	10.12	0.19	12	0.14	6165.00	335728.00	92100	20240213	-32.25	57900	20240809	7.77	92100	-32.25	20240213	57900	7.77	20240809	92100	-32.25	20240213	57900	7.77	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	28	N	00	N
60	20240912	140330	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	-300	5	-0.48	1965709200	31362	81.34	63000	63100	62200	81700	44100	62900	62678.06	7.78	0	-8105	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17709	10.15	0.19	12	0.11	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	28	N	00	N
61	20240912	130328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-100	5	-0.16	1610483900	25678	66.59	63000	63100	62200	81700	44100	62900	62718.43	7.78	0	-6288	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17765	10.19	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	28	N	00	N
62	20240912	120327	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	-300	5	-0.48	1459187200	23269	60.35	63000	63100	62200	81700	44100	62900	62709.49	7.78	0	-5538	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17709	10.15	0.19	12	0.08	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	28	N	00	N
63	20240912	110328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-100	5	-0.16	1151335900	18355	47.60	63000	63100	62200	81700	44100	62900	62726.01	7.78	0	-4767	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17765	10.19	0.19	12	0.06	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	28	N	00	N
64	20240912	100329	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62600	-300	5	-0.48	655090500	10429	27.05	63000	63100	62500	81700	44100	62900	62814.32	7.78	0	-2002	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17709	10.15	0.19	12	0.04	6165.00	335728.00	92100	20240213	-32.03	57900	20240809	8.12	92100	-32.03	20240213	57900	8.12	20240809	92100	-32.03	20240213	57900	8.12	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	28	N	00	N
65	20240912	090328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	0	3	0.00	88422400	1407	3.65	63000	63100	62500	81700	44100	62900	62844.63	7.78	0	-478	64033	63466	62833	62266	61633	63150	61950	1414	18800	5000	47800	100	1	28288755	17794	10.20	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.60	N	023530	5000	1414 억		2200566	N	N	28	N	00	N
66	20240911	160324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	100	2	0.16	2420708600	38479	72.94	63200	63400	62200	81600	44000	62800	62909.89	7.83	0	-3435	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17794	10.20	0.19	12	0.14	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	28	N	00	N
67	20240911	150325	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	0	3	0.00	2161127700	34346	65.10	63200	63400	62200	81600	44000	62800	62922.25	7.83	0	-3863	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17765	10.19	0.19	12	0.12	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	8	N	00	N
68	20240911	140326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	200	2	0.32	1794543300	28497	54.02	63200	63400	62200	81600	44000	62800	62973.06	7.83	0	-5096	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17822	10.22	0.19	12	0.10	6165.00	335728.00	92100	20240213	-31.60	57900	20240809	8.81	92100	-31.60	20240213	57900	8.81	20240809	92100	-31.60	20240213	57900	8.81	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	8	N	00	N
69	20240911	130323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	400	2	0.64	1460137100	23174	43.93	63200	63400	62200	81600	44000	62800	63007.56	7.83	0	-6671	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17878	10.25	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	8	N	00	N
70	20240911	120328	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	400	2	0.64	1193762000	18950	35.92	63200	63400	62200	81600	44000	62800	62995.36	7.83	0	-5575	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17878	10.25	0.19	12	0.07	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	8	N	00	N
71	20240911	110322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	400	2	0.64	1002020200	15912	30.16	63200	63400	62200	81600	44000	62800	62972.61	7.83	0	-5321	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17878	10.25	0.19	12	0.06	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	8	N	00	N
72	20240911	100324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	400	2	0.64	621562500	9885	18.74	63200	63400	62200	81600	44000	62800	62879.36	7.83	0	-3230	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17878	10.25	0.19	12	0.03	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	8	N	00	N
73	20240911	090326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-100	5	-0.16	56614000	900	1.71	63200	63200	62700	81600	44000	62800	62904.44	7.83	0	-517	64666	63732	63166	62232	61666	63550	62050	1414	18800	5000	47720	100	1	28288755	17737	10.17	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.60	N	023530	5000	1414 억		2215811	N	N	8	N	00	N
74	20240910	160323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62800	-300	5	-0.48	3343674100	52678	124.28	62800	64100	62600	82000	44200	63100	63474.78	7.87	0	-11221	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	17765	10.19	0.19	12	0.19	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	8	N	00	N
75	20240910	150326	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	-200	5	-0.32	3137575500	49397	116.54	62800	64100	62600	82000	44200	63100	63517.53	7.87	0	-9653	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	17794	10.20	0.19	12	0.17	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	0	N	00	N
76	20240910	140324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63400	300	2	0.48	2730535000	42943	101.31	62800	64100	62600	82000	44200	63100	63585.10	7.87	0	-5456	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	17935	10.28	0.19	12	0.15	6165.00	335728.00	92100	20240213	-31.16	57900	20240809	9.50	92100	-31.16	20240213	57900	9.50	20240809	92100	-31.16	20240213	57900	9.50	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	0	N	00	N
77	20240910	130324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	500	2	0.79	2116754400	33253	78.45	62800	64100	62600	82000	44200	63100	63656.04	7.87	0	-1157	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	17992	10.32	0.19	12	0.12	6165.00	335728.00	92100	20240213	-30.94	57900	20240809	9.84	92100	-30.94	20240213	57900	9.84	20240809	92100	-30.94	20240213	57900	9.84	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	0	N	00	N
78	20240910	120323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63900	800	2	1.27	1810928700	28445	67.11	62800	64100	62600	82000	44200	63100	63664.22	7.87	0	567	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	18077	10.36	0.19	12	0.10	6165.00	335728.00	92100	20240213	-30.62	57900	20240809	10.36	92100	-30.62	20240213	57900	10.36	20240809	92100	-30.62	20240213	57900	10.36	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	0	N	00	N
79	20240910	110323	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63900	800	2	1.27	1400365400	22011	51.93	62800	64100	62600	82000	44200	63100	63621.16	7.87	0	1019	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	18077	10.36	0.19	12	0.08	6165.00	335728.00	92100	20240213	-30.62	57900	20240809	10.36	92100	-30.62	20240213	57900	10.36	20240809	92100	-30.62	20240213	57900	10.36	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	0	N	00	N
80	20240910	100324	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63900	800	2	1.27	774894900	12218	28.83	62800	63900	62600	82000	44200	63100	63422.40	7.87	0	79	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	18077	10.36	0.19	12	0.04	6165.00	335728.00	92100	20240213	-30.62	57900	20240809	10.36	92100	-30.62	20240213	57900	10.36	20240809	92100	-30.62	20240213	57900	10.36	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	0	N	00	N
81	20240910	090322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-400	5	-0.63	67711500	1078	2.54	62800	62900	62600	82000	44200	63100	62812.15	7.87	0	-464	64500	63800	62600	61900	60700	64150	62250	1414	18900	5000	47950	100	1	28288755	17737	10.17	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.62	N	023530	5000	1414 억		2226236	N	N	0	N	00	N
82	20240909	160319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63100	400	2	0.64	2648433800	42329	99.91	62000	63300	61400	81500	43900	62700	62567.83	7.90	0	-9260	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17850	10.24	0.19	12	0.15	6165.00	335728.00	92100	20240213	-31.49	57900	20240809	8.98	92100	-31.49	20240213	57900	8.98	20240809	92100	-31.49	20240213	57900	8.98	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
83	20240909	150320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63100	400	2	0.64	2499790700	39970	94.34	62000	63300	61400	81500	43900	62700	62541.67	7.90	0	-8853	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17850	10.24	0.19	12	0.14	6165.00	335728.00	92100	20240213	-31.49	57900	20240809	8.98	92100	-31.49	20240213	57900	8.98	20240809	92100	-31.49	20240213	57900	8.98	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
84	20240909	140322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	200	2	0.32	2262094800	36200	85.44	62000	63300	61400	81500	43900	62700	62488.81	7.90	0	-7769	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17794	10.20	0.19	12	0.13	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
85	20240909	130319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63000	300	2	0.48	1878841900	30123	71.10	62000	63200	61400	81500	43900	62700	62372.34	7.90	0	-6291	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17822	10.22	0.19	12	0.11	6165.00	335728.00	92100	20240213	-31.60	57900	20240809	8.81	92100	-31.60	20240213	57900	8.81	20240809	92100	-31.60	20240213	57900	8.81	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
86	20240909	120319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-300	5	-0.48	1307214500	21020	49.61	62000	62700	61400	81500	43900	62700	62189.08	7.90	0	-8817	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17652	10.12	0.19	12	0.07	6165.00	335728.00	92100	20240213	-32.25	57900	20240809	7.77	92100	-32.25	20240213	57900	7.77	20240809	92100	-32.25	20240213	57900	7.77	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
87	20240909	110319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-400	5	-0.64	981274700	15794	37.28	62000	62700	61400	81500	43900	62700	62129.59	7.90	0	-6649	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17624	10.11	0.19	12	0.06	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
88	20240909	100321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	-300	5	-0.48	550330100	8868	20.93	62000	62700	61400	81500	43900	62700	62057.97	7.90	0	-2639	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17652	10.12	0.19	12	0.03	6165.00	335728.00	92100	20240213	-32.25	57900	20240809	7.77	92100	-32.25	20240213	57900	7.77	20240809	92100	-32.25	20240213	57900	7.77	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
89	20240909	090318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61800	-900	5	-1.44	96123400	1553	3.67	62000	62100	61500	81500	43900	62700	61895.30	7.90	0	-924	64766	63732	63066	62032	61366	63400	61700	1414	18800	5000	47650	100	1	28288755	17482	10.02	0.18	12	0.01	6165.00	335728.00	92100	20240213	-32.90	57900	20240809	6.74	92100	-32.90	20240213	57900	6.74	20240809	92100	-32.90	20240213	57900	6.74	20240809	0.67	N	023530	5000	1414 억		2236065	N	N	52	N	00	N
90	20240906	160316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-900	5	-1.42	2657675000	42279	39.28	64000	64100	62400	82600	44600	63600	62860.96	7.96	0	-14987	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17737	10.17	0.19	12	0.15	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	52	N	00	N
91	20240906	150320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-900	5	-1.42	2512755100	39966	37.13	64000	64100	62400	82600	44600	63600	62872.32	7.96	0	-14497	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17737	10.17	0.19	12	0.14	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	22	N	00	N
92	20240906	140321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-900	5	-1.42	2104953400	33459	31.08	64000	64100	62500	82600	44600	63600	62911.43	7.96	0	-10911	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17737	10.17	0.19	12	0.12	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	22	N	00	N
93	20240906	130318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62700	-900	5	-1.42	1853807200	29452	27.36	64000	64100	62500	82600	44600	63600	62943.34	7.96	0	-10235	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17737	10.17	0.19	12	0.10	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	22	N	00	N
94	20240906	120320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63100	-500	5	-0.79	1565653500	24870	23.10	64000	64100	62500	82600	44600	63600	62953.50	7.96	0	-7832	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17850	10.24	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.49	57900	20240809	8.98	92100	-31.49	20240213	57900	8.98	20240809	92100	-31.49	20240213	57900	8.98	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	22	N	00	N
95	20240906	110322	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	-400	5	-0.63	1042446400	16565	15.39	64000	64100	62500	82600	44600	63600	62930.66	7.96	0	-7313	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17878	10.25	0.19	12	0.06	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	22	N	00	N
96	20240906	100318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62900	-700	5	-1.10	683008000	10857	10.09	64000	64100	62500	82600	44600	63600	62909.46	7.96	0	-4699	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17794	10.20	0.19	12	0.04	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	22	N	00	N
97	20240906	090321	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	-300	5	-0.47	57898500	909	0.84	64000	64100	63200	82600	44600	63600	63694.72	7.96	0	-439	65933	64766	63233	62066	60533	65350	62650	1414	19000	5000	48330	100	1	28288755	17907	10.27	0.19	12	0.00	6165.00	335728.00	92100	20240213	-31.27	57900	20240809	9.33	92100	-31.27	20240213	57900	9.33	20240809	92100	-31.27	20240213	57900	9.33	20240809	0.67	N	023530	5000	1414 억		2252990	N	N	22	N	00	N
98	20240905	160314	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	2000	2	3.25	6846675900	107556	205.73	62100	64400	61700	80000	43200	61600	63656.86	7.96	0	1541	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	17992	10.32	0.19	12	0.38	6165.00	335728.00	92100	20240213	-30.94	57900	20240809	9.84	92100	-30.94	20240213	57900	9.84	20240809	92100	-30.94	20240213	57900	9.84	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	22	N	00	N
99	20240905	150320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63400	1800	2	2.92	6444838800	101227	193.63	62100	64400	61700	80000	43200	61600	63667.19	7.96	0	2691	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	17935	10.28	0.19	12	0.36	6165.00	335728.00	92100	20240213	-31.16	57900	20240809	9.50	92100	-31.16	20240213	57900	9.50	20240809	92100	-31.16	20240213	57900	9.50	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	49	N	00	N
100	20240905	140318	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	2000	2	3.25	5547707700	87057	166.52	62100	64400	61700	80000	43200	61600	63725.00	7.96	0	5688	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	17992	10.32	0.19	12	0.31	6165.00	335728.00	92100	20240213	-30.94	57900	20240809	9.84	92100	-30.94	20240213	57900	9.84	20240809	92100	-30.94	20240213	57900	9.84	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	49	N	00	N
101	20240905	130320	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63400	1800	2	2.92	4793425100	75180	143.81	62100	64400	61700	80000	43200	61600	63759.31	7.96	0	10493	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	17935	10.28	0.19	12	0.27	6165.00	335728.00	92100	20240213	-31.16	57900	20240809	9.50	92100	-31.16	20240213	57900	9.50	20240809	92100	-31.16	20240213	57900	9.50	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	49	N	00	N
102	20240905	120316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63800	2200	2	3.57	4055977900	63587	121.63	62100	64400	61700	80000	43200	61600	63786.28	7.96	0	13869	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	18048	10.35	0.19	12	0.22	6165.00	335728.00	92100	20240213	-30.73	57900	20240809	10.19	92100	-30.73	20240213	57900	10.19	20240809	92100	-30.73	20240213	57900	10.19	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	49	N	00	N
103	20240905	110317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63900	2300	2	3.73	3270697500	51266	98.06	62100	64400	61700	80000	43200	61600	63798.57	7.96	0	15035	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	18077	10.36	0.19	12	0.18	6165.00	335728.00	92100	20240213	-30.62	57900	20240809	10.36	92100	-30.62	20240213	57900	10.36	20240809	92100	-30.62	20240213	57900	10.36	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	49	N	00	N
104	20240905	100317	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	64300	2700	2	4.38	2414043600	37887	72.47	62100	64400	61700	80000	43200	61600	63716.94	7.96	0	15497	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	18190	10.43	0.19	12	0.13	6165.00	335728.00	92100	20240213	-30.18	57900	20240809	11.05	92100	-30.18	20240213	57900	11.05	20240809	92100	-30.18	20240213	57900	11.05	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	49	N	00	N
105	20240905	090319	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	700	2	1.14	56984600	919	1.76	62100	62300	61700	80000	43200	61600	62007.18	7.96	0	-466	62800	62200	61900	61300	61000	62050	61150	1414	18400	5000	46810	100	1	28288755	17624	10.11	0.19	12	0.00	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.68	N	023530	5000	1414 억		2251693	N	N	49	N	00	N
106	20240904	160312	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61600	-1700	5	-2.69	3236531500	52256	65.81	62500	62500	61600	82200	44400	63300	61936.08	8.02	0	-26079	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17426	9.99	0.18	12	0.18	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	49	N	00	N
107	20240904	150316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	-1300	5	-2.05	2978680100	48082	60.55	62500	62500	61600	82200	44400	63300	61950.00	8.02	0	-22999	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17539	10.06	0.18	12	0.17	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	93	N	00	N
108	20240904	140316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-1400	5	-2.21	2535393800	40912	51.52	62500	62500	61600	82200	44400	63300	61971.89	8.02	0	-19721	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17511	10.04	0.18	12	0.14	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	93	N	00	N
109	20240904	130315	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-1400	5	-2.21	2206953400	35609	44.84	62500	62500	61600	82200	44400	63300	61977.40	8.02	0	-17000	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17511	10.04	0.18	12	0.13	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	93	N	00	N
110	20240904	120314	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	-1300	5	-2.05	1787179900	28816	36.29	62500	62500	61600	82200	44400	63300	62020.40	8.02	0	-13331	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17539	10.06	0.18	12	0.10	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	93	N	00	N
111	20240904	110315	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-1100	5	-1.74	1461548700	23579	29.69	62500	62500	61600	82200	44400	63300	61985.19	8.02	0	-10494	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17596	10.09	0.19	12	0.08	6165.00	335728.00	92100	20240213	-32.46	57900	20240809	7.43	92100	-32.46	20240213	57900	7.43	20240809	92100	-32.46	20240213	57900	7.43	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	93	N	00	N
112	20240904	100316	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61700	-1600	5	-2.53	1030520600	16625	20.94	62500	62500	61600	82200	44400	63300	61986.20	8.02	0	-6457	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17454	10.01	0.18	12	0.06	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	93	N	00	N
113	20240904	090314	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62500	-800	5	-1.26	240198600	3856	4.86	62500	62500	61800	82200	44400	63300	62292.17	8.02	0	-1301	65233	64266	63033	62066	60833	64750	62550	1414	18900	5000	48100	100	1	28288755	17680	10.14	0.19	12	0.01	6165.00	335728.00	92100	20240213	-32.14	57900	20240809	7.94	92100	-32.14	20240213	57900	7.94	20240809	92100	-32.14	20240213	57900	7.94	20240809	0.68	N	023530	5000	1414 억		2269426	N	N	93	N	00	N
114	20240903	160311	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	1400	2	2.26	5030444100	79386	162.33	61800	64000	61800	80400	43400	61900	63366.92	7.95	0	19644	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17907	10.27	0.19	12	0.28	6165.00	335728.00	92100	20240213	-31.27	57900	20240809	9.33	92100	-31.27	20240213	57900	9.33	20240809	92100	-31.27	20240213	57900	9.33	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	93	N	00	N
115	20240903	150312	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	1600	2	2.58	4866956200	76809	157.06	61800	64000	61800	80400	43400	61900	63364.40	7.95	0	20098	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17963	10.30	0.19	12	0.27	6165.00	335728.00	92100	20240213	-31.05	57900	20240809	9.67	92100	-31.05	20240213	57900	9.67	20240809	92100	-31.05	20240213	57900	9.67	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	45	N	00	N
116	20240903	140312	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63600	1700	2	2.75	4510836600	71197	145.59	61800	64000	61800	80400	43400	61900	63357.12	7.95	0	20295	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17992	10.32	0.19	12	0.25	6165.00	335728.00	92100	20240213	-30.94	57900	20240809	9.84	92100	-30.94	20240213	57900	9.84	20240809	92100	-30.94	20240213	57900	9.84	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	45	N	00	N
117	20240903	130312	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63500	1600	2	2.58	4142965700	65411	133.75	61800	64000	61800	80400	43400	61900	63337.45	7.95	0	20289	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17963	10.30	0.19	12	0.23	6165.00	335728.00	92100	20240213	-31.05	57900	20240809	9.67	92100	-31.05	20240213	57900	9.67	20240809	92100	-31.05	20240213	57900	9.67	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	45	N	00	N
118	20240903	120310	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	1400	2	2.26	3608875700	56958	116.47	61800	64000	61800	80400	43400	61900	63360.30	7.95	0	21124	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17907	10.27	0.19	12	0.20	6165.00	335728.00	92100	20240213	-31.27	57900	20240809	9.33	92100	-31.27	20240213	57900	9.33	20240809	92100	-31.27	20240213	57900	9.33	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	45	N	00	N
119	20240903	110308	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63200	1300	2	2.10	3290801600	51935	106.20	61800	64000	61800	80400	43400	61900	63363.85	7.95	0	22515	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17878	10.25	0.19	12	0.18	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	45	N	00	N
120	20240903	100310	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	63300	1400	2	2.26	1353394600	21476	43.91	61800	63500	61800	80400	43400	61900	63018.93	7.95	0	7825	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17907	10.27	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.27	57900	20240809	9.33	92100	-31.27	20240213	57900	9.33	20240809	92100	-31.27	20240213	57900	9.33	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	45	N	00	N
121	20240903	090310	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	100	2	0.16	17682400	286	0.58	61800	62000	61800	80400	43400	61900	61826.57	7.95	0	-6	62766	62332	62066	61632	61366	62200	61500	1414	18500	5000	47040	100	1	28288755	17539	10.06	0.18	12	0.00	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.70	N	023530	5000	1414 억		2249504	N	N	45	N	00	N
122	20240902	160307	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-500	5	-0.80	3026529100	48696	91.94	62300	62500	61800	81100	43700	62400	62152.83	7.97	0	-9130	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17511	10.04	0.18	12	0.17	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	45	N	00	N
123	20240902	150311	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62000	-400	5	-0.64	2637379300	42410	80.07	62300	62500	61800	81100	43700	62400	62187.67	7.97	0	-5492	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17539	10.06	0.18	12	0.15	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	3	N	00	N
124	20240902	140311	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62400	0	3	0.00	2347705000	37756	71.28	62300	62500	61800	81100	43700	62400	62180.97	7.97	0	-2483	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17652	10.12	0.19	12	0.13	6165.00	335728.00	92100	20240213	-32.25	57900	20240809	7.77	92100	-32.25	20240213	57900	7.77	20240809	92100	-32.25	20240213	57900	7.77	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	3	N	00	N
125	20240902	130310	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-100	5	-0.16	2074250700	33368	63.00	62300	62500	61800	81100	43700	62400	62162.86	7.97	0	-1577	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17624	10.11	0.19	12	0.12	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	3	N	00	N
126	20240902	120311	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62100	-300	5	-0.48	1476457100	23727	44.80	62300	62500	61800	81100	43700	62400	62226.87	7.97	0	-3770	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17567	10.07	0.18	12	0.08	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	3	N	00	N
127	20240902	110309	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62200	-200	5	-0.32	1246121900	20018	37.79	62300	62500	61800	81100	43700	62400	62250.06	7.97	0	-2074	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17596	10.09	0.19	12	0.07	6165.00	335728.00	92100	20240213	-32.46	57900	20240809	7.43	92100	-32.46	20240213	57900	7.43	20240809	92100	-32.46	20240213	57900	7.43	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	3	N	00	N
128	20240902	100308	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	62300	-100	5	-0.16	922400000	14826	27.99	62300	62400	61800	81100	43700	62400	62215.02	7.97	0	-1643	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17624	10.11	0.19	12	0.05	6165.00	335728.00	92100	20240213	-32.36	57900	20240809	7.60	92100	-32.36	20240213	57900	7.60	20240809	92100	-32.36	20240213	57900	7.60	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	3	N	00	N
129	20240902	090306	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	61900	-500	5	-0.80	29471100	474	0.89	62300	62400	61900	81100	43700	62400	62174.84	7.97	0	-300	63266	62832	61966	61532	60666	63050	61750	1414	18700	5000	47420	100	1	28288755	17511	10.04	0.18	12	0.00	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.69	N	023530	5000	1414 억		2254886	N	N	3	N	00	N