KissMeData/001120/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	160116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30000	-550	5	-1.80	5902141750	194248	155.62	30750	30900	30000	39700	21400	30550	30385.05	24.13	0	-34344	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11628	9.93	0.50	12	0.50	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24550	22.20	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	55	N	00	N
3	20240930	150116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30300	-250	5	-0.82	4216076750	138164	110.69	30750	30900	30200	39700	21400	30550	30515.02	24.13	0	-25228	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11744	10.03	0.51	12	0.36	3021.00	59671.00	35950	20240521	-15.72	24550	20231030	23.42	35950	-15.72	20240521	25400	19.29	20240419	35950	-15.72	20240521	24550	23.42	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	450	N	00	N
4	20240930	140116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30500	-50	5	-0.16	3031232150	99178	79.46	30750	30900	30350	39700	21400	30550	30563.55	24.13	0	-3927	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11822	10.10	0.51	12	0.26	3021.00	59671.00	35950	20240521	-15.16	24550	20231030	24.24	35950	-15.16	20240521	25400	20.08	20240419	35950	-15.16	20240521	24550	24.24	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	450	N	00	N
5	20240930	130115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30600	50	2	0.16	2544638550	83257	66.70	30750	30900	30350	39700	21400	30550	30563.66	24.13	0	1686	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11861	10.13	0.51	12	0.21	3021.00	59671.00	35950	20240521	-14.88	24550	20231030	24.64	35950	-14.88	20240521	25400	20.47	20240419	35950	-14.88	20240521	24550	24.64	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	450	N	00	N
6	20240930	120116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	100	2	0.33	2216843650	72533	58.11	30750	30900	30350	39700	21400	30550	30563.24	24.13	0	3036	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11880	10.15	0.51	12	0.19	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	450	N	00	N
7	20240930	110116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30550	0	3	0.00	1917369000	62739	50.26	30750	30900	30350	39700	21400	30550	30561.04	24.13	0	992	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11841	10.11	0.51	12	0.16	3021.00	59671.00	35950	20240521	-15.02	24550	20231030	24.44	35950	-15.02	20240521	25400	20.28	20240419	35950	-15.02	20240521	24550	24.44	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	450	N	00	N
8	20240930	100115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30550	0	3	0.00	1152009500	37678	30.19	30750	30900	30350	39700	21400	30550	30575.12	24.13	0	-4386	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11841	10.11	0.51	12	0.10	3021.00	59671.00	35950	20240521	-15.02	24550	20231030	24.44	35950	-15.02	20240521	25400	20.28	20240419	35950	-15.02	20240521	24550	24.44	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	450	N	00	N
9	20240930	090115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	250	2	0.82	124626650	4049	3.24	30750	30900	30600	39700	21400	30550	30779.61	24.13	0	924	31250	30900	30600	30250	29950	30750	30100	1938	9150	5000	22600	50	1	38760000	11938	10.20	0.52	12	0.01	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.09	N	001120	5000	1938 억		9354378	N	N	450	N	00	N
10	20240927	160116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30550	-100	5	-0.33	3800305750	124539	109.72	30950	30950	30300	39800	21500	30650	30514.98	24.16	0	-14657	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11841	10.11	0.51	12	0.32	3021.00	59671.00	35950	20240521	-15.02	24550	20231030	24.44	35950	-15.02	20240521	25400	20.28	20240419	35950	-15.02	20240521	24550	24.44	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	450	N	00	N
11	20240927	150116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	0	3	0.00	3466977200	113660	100.13	30950	30950	30300	39800	21500	30650	30503.05	24.16	0	-13003	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11880	10.15	0.51	12	0.29	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	332	N	00	N
12	20240927	140117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30450	-200	5	-0.65	2757999400	90432	79.67	30950	30950	30300	39800	21500	30650	30498.05	24.16	0	-12770	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11802	10.08	0.51	12	0.23	3021.00	59671.00	35950	20240521	-15.30	24550	20231030	24.03	35950	-15.30	20240521	25400	19.88	20240419	35950	-15.30	20240521	24550	24.03	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	332	N	00	N
13	20240927	130116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30300	-350	5	-1.14	2407781850	78920	69.53	30950	30950	30300	39800	21500	30650	30509.15	24.16	0	-12040	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11744	10.03	0.51	12	0.20	3021.00	59671.00	35950	20240521	-15.72	24550	20231030	23.42	35950	-15.72	20240521	25400	19.29	20240419	35950	-15.72	20240521	24550	23.42	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	332	N	00	N
14	20240927	120115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30350	-300	5	-0.98	2127125700	69671	61.38	30950	30950	30300	39800	21500	30650	30531.01	24.16	0	-11883	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11764	10.05	0.51	12	0.18	3021.00	59671.00	35950	20240521	-15.58	24550	20231030	23.63	35950	-15.58	20240521	25400	19.49	20240419	35950	-15.58	20240521	24550	23.63	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	332	N	00	N
15	20240927	110117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30550	-100	5	-0.33	1618761450	52947	46.65	30950	30950	30300	39800	21500	30650	30573.24	24.16	0	-6585	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11841	10.11	0.51	12	0.14	3021.00	59671.00	35950	20240521	-15.02	24550	20231030	24.44	35950	-15.02	20240521	25400	20.28	20240419	35950	-15.02	20240521	24550	24.44	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	332	N	00	N
16	20240927	100116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	0	3	0.00	812525800	26567	23.41	30950	30950	30300	39800	21500	30650	30584.03	24.16	0	-919	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11880	10.15	0.51	12	0.07	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	332	N	00	N
17	20240927	090117	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	150	2	0.49	39493850	1278	1.13	30950	30950	30750	39800	21500	30650	30902.86	24.16	0	-393	31116	30882	30666	30432	30216	30775	30325	1938	9150	5000	22680	50	1	38760000	11938	10.20	0.52	12	0.00	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.07	N	001120	5000	1938 억		9364312	N	N	332	N	00	N
18	20240926	160115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	150	2	0.49	3446445550	112542	62.19	30750	30900	30450	39650	21350	30500	30623.62	24.13	0	14223	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11880	10.15	0.51	12	0.29	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	332	N	00	N
19	20240926	150116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	150	2	0.49	3165396950	103373	57.12	30750	30900	30450	39650	21350	30500	30621.12	24.13	0	10217	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11880	10.15	0.51	12	0.27	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	621	N	00	N
20	20240926	140116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30550	50	2	0.16	2428428800	79319	43.83	30750	30900	30450	39650	21350	30500	30615.98	24.13	0	4443	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11841	10.11	0.51	12	0.20	3021.00	59671.00	35950	20240521	-15.02	24550	20231030	24.44	35950	-15.02	20240521	25400	20.28	20240419	35950	-15.02	20240521	24550	24.44	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	621	N	00	N
21	20240926	130115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30500	0	3	0.00	1888686600	61639	34.06	30750	30900	30450	39650	21350	30500	30641.10	24.13	0	2261	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11822	10.10	0.51	12	0.16	3021.00	59671.00	35950	20240521	-15.16	24550	20231030	24.24	35950	-15.16	20240521	25400	20.08	20240419	35950	-15.16	20240521	24550	24.24	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	621	N	00	N
22	20240926	120116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30550	50	2	0.16	1632719850	53249	29.43	30750	30900	30450	39650	21350	30500	30661.98	24.13	0	1791	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11841	10.11	0.51	12	0.14	3021.00	59671.00	35950	20240521	-15.02	24550	20231030	24.44	35950	-15.02	20240521	25400	20.28	20240419	35950	-15.02	20240521	24550	24.44	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	621	N	00	N
23	20240926	110115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30750	250	2	0.82	1099709750	35810	19.79	30750	30900	30550	39650	21350	30500	30709.57	24.13	0	1426	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11919	10.18	0.52	12	0.09	3021.00	59671.00	35950	20240521	-14.46	24550	20231030	25.25	35950	-14.46	20240521	25400	21.06	20240419	35950	-14.46	20240521	24550	25.25	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	621	N	00	N
24	20240926	100116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	150	2	0.49	492646600	16042	8.86	30750	30900	30550	39650	21350	30500	30709.80	24.13	0	-273	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11880	10.15	0.51	12	0.04	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	621	N	00	N
25	20240926	090116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30700	200	2	0.66	15345950	500	0.28	30750	30750	30550	39650	21350	30500	30691.90	24.13	0	-65	31866	31182	30816	30132	29766	31000	29950	1938	9150	5000	22570	50	1	38760000	11899	10.16	0.51	12	0.00	3021.00	59671.00	35950	20240521	-14.60	24550	20231030	25.05	35950	-14.60	20240521	25400	20.87	20240419	35950	-14.60	20240521	24550	25.05	20231030	1.08	N	001120	5000	1938 억		9351335	N	N	621	N	00	N
26	20240925	160115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30500	-800	5	-2.56	5557778950	179881	129.87	31350	31500	30450	40650	21950	31300	30896.48	24.15	0	2271	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	11822	10.10	0.51	12	0.46	3021.00	59671.00	35950	20240521	-15.16	24550	20231030	24.24	35950	-15.16	20240521	25400	20.08	20240419	35950	-15.16	20240521	24550	24.24	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	621	N	00	N
27	20240925	150116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30600	-700	5	-2.24	5100657250	164911	119.06	31350	31500	30450	40650	21950	31300	30928.60	24.15	0	2359	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	11861	10.13	0.51	12	0.43	3021.00	59671.00	35950	20240521	-14.88	24550	20231030	24.64	35950	-14.88	20240521	25400	20.47	20240419	35950	-14.88	20240521	24550	24.64	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	50	N	00	N
28	20240925	140116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	-500	5	-1.60	4347923450	140350	101.33	31350	31500	30650	40650	21950	31300	30977.97	24.15	0	4037	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	11938	10.20	0.52	12	0.36	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	50	N	00	N
29	20240925	130116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	-500	5	-1.60	3746170600	120772	87.19	31350	31500	30750	40650	21950	31300	31017.34	24.15	0	5375	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	11938	10.20	0.52	12	0.31	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	50	N	00	N
30	20240925	120116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	-500	5	-1.60	3331237400	107307	77.47	31350	31500	30750	40650	21950	31300	31042.76	24.15	0	6061	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	11938	10.20	0.52	12	0.28	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	50	N	00	N
31	20240925	110115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31000	-300	5	-0.96	2009739350	64533	46.59	31350	31500	30900	40650	21950	31300	31141.56	24.15	0	2051	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	12016	10.26	0.52	12	0.17	3021.00	59671.00	35950	20240521	-13.77	24550	20231030	26.27	35950	-13.77	20240521	25400	22.05	20240419	35950	-13.77	20240521	24550	26.27	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	50	N	00	N
32	20240925	100116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31100	-200	5	-0.64	1439268850	46163	33.33	31350	31500	30950	40650	21950	31300	31176.60	24.15	0	4149	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	12054	10.29	0.52	12	0.12	3021.00	59671.00	35950	20240521	-13.49	24550	20231030	26.68	35950	-13.49	20240521	25400	22.44	20240419	35950	-13.49	20240521	24550	26.68	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	50	N	00	N
33	20240925	090116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31500	200	2	0.64	148603050	4742	3.42	31350	31500	31200	40650	21950	31300	31342.20	24.15	0	2316	31666	31482	31116	30932	30566	31575	31025	1938	9350	5000	23160	50	1	38760000	12209	10.43	0.53	12	0.01	3021.00	59671.00	35950	20240521	-12.38	24550	20231030	28.31	35950	-12.38	20240521	25400	24.02	20240419	35950	-12.38	20240521	24550	28.31	20231030	1.11	N	001120	5000	1938 억		9360430	N	N	50	N	00	N
34	20240924	160116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31300	700	2	2.29	4068987700	131318	94.50	30850	31300	30750	39750	21450	30600	30984.69	24.17	0	29941	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	12132	10.36	0.52	12	0.34	3021.00	59671.00	35950	20240521	-12.93	24550	20231030	27.49	35950	-12.93	20240521	25400	23.23	20240419	35950	-12.93	20240521	24550	27.49	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	48	N	00	N
35	20240924	150115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31050	450	2	1.47	3369085650	108876	78.35	30850	31150	30750	39750	21450	30600	30944.25	24.17	0	20241	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	12035	10.28	0.52	12	0.28	3021.00	59671.00	35950	20240521	-13.63	24550	20231030	26.48	35950	-13.63	20240521	25400	22.24	20240419	35950	-13.63	20240521	24550	26.48	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	75	N	00	N
36	20240924	140115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31100	500	2	1.63	2730917900	88349	63.58	30850	31100	30750	39750	21450	30600	30910.57	24.17	0	14671	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	12054	10.29	0.52	12	0.23	3021.00	59671.00	35950	20240521	-13.49	24550	20231030	26.68	35950	-13.49	20240521	25400	22.44	20240419	35950	-13.49	20240521	24550	26.68	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	75	N	00	N
37	20240924	130115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	200	2	0.65	2389190950	77297	55.62	30850	31100	30750	39750	21450	30600	30909.23	24.17	0	9487	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	11938	10.20	0.52	12	0.20	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	75	N	00	N
38	20240924	120116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	200	2	0.65	2164424450	70002	50.37	30850	31100	30750	39750	21450	30600	30919.47	24.17	0	8387	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	11938	10.20	0.52	12	0.18	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	75	N	00	N
39	20240924	110115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30800	200	2	0.65	1793970450	57988	41.73	30850	31100	30750	39750	21450	30600	30936.93	24.17	0	5499	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	11938	10.20	0.52	12	0.15	3021.00	59671.00	35950	20240521	-14.33	24550	20231030	25.46	35950	-14.33	20240521	25400	21.26	20240419	35950	-14.33	20240521	24550	25.46	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	75	N	00	N
40	20240924	100116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30950	350	2	1.14	1173616450	37929	27.29	30850	31100	30800	39750	21450	30600	30942.46	24.17	0	5329	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	11996	10.24	0.52	12	0.10	3021.00	59671.00	35950	20240521	-13.91	24550	20231030	26.07	35950	-13.91	20240521	25400	21.85	20240419	35950	-13.91	20240521	24550	26.07	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	75	N	00	N
41	20240924	090115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30850	250	2	0.82	42726150	1385	1.00	30850	30900	30800	39750	21450	30600	30849.21	24.17	0	442	31333	30966	30433	30066	29533	31150	30250	1938	9150	5000	22640	50	1	38760000	11957	10.21	0.52	12	0.00	3021.00	59671.00	35950	20240521	-14.19	24550	20231030	25.66	35950	-14.19	20240521	25400	21.46	20240419	35950	-14.19	20240521	24550	25.66	20231030	1.10	N	001120	5000	1938 억		9369702	N	N	75	N	00	N
42	20240923	160116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30600	850	2	2.86	4227020550	138456	65.24	29950	30800	29900	38650	20850	29750	30529.68	24.01	0	28282	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11861	10.13	0.51	12	0.36	3021.00	59671.00	35950	20240521	-14.88	24550	20231030	24.64	35950	-14.88	20240521	25400	20.47	20240419	35950	-14.88	20240521	24550	24.64	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	75	N	00	N
43	20240923	150116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30700	950	2	3.19	3954605800	129561	61.05	29950	30800	29900	38650	20850	29750	30523.12	24.01	0	29398	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11899	10.16	0.51	12	0.33	3021.00	59671.00	35950	20240521	-14.60	24550	20231030	25.05	35950	-14.60	20240521	25400	20.87	20240419	35950	-14.60	20240521	24550	25.05	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	5	N	00	N
44	20240923	140115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30700	950	2	3.19	3293732450	108045	50.91	29950	30750	29900	38650	20850	29750	30484.82	24.01	0	23207	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11899	10.16	0.51	12	0.28	3021.00	59671.00	35950	20240521	-14.60	24550	20231030	25.05	35950	-14.60	20240521	25400	20.87	20240419	35950	-14.60	20240521	24550	25.05	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	5	N	00	N
45	20240923	130115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	900	2	3.03	2818258950	92532	43.60	29950	30750	29900	38650	20850	29750	30457.13	24.01	0	22814	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11880	10.15	0.51	12	0.24	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	5	N	00	N
46	20240923	120116	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30500	750	2	2.52	2325806550	76444	36.02	29950	30750	29900	38650	20850	29750	30424.97	24.01	0	19850	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11822	10.10	0.51	12	0.20	3021.00	59671.00	35950	20240521	-15.16	24550	20231030	24.24	35950	-15.16	20240521	25400	20.08	20240419	35950	-15.16	20240521	24550	24.24	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	5	N	00	N
47	20240923	110115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30650	900	2	3.03	1985598250	65318	30.78	29950	30700	29900	38650	20850	29750	30398.94	24.01	0	19841	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11880	10.15	0.51	12	0.17	3021.00	59671.00	35950	20240521	-14.74	24550	20231030	24.85	35950	-14.74	20240521	25400	20.67	20240419	35950	-14.74	20240521	24550	24.85	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	5	N	00	N
48	20240923	100115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30450	700	2	2.35	1220088250	40236	18.96	29950	30550	29900	38650	20850	29750	30323.30	24.01	0	7657	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11802	10.08	0.51	12	0.10	3021.00	59671.00	35950	20240521	-15.30	24550	20231030	24.03	35950	-15.30	20240521	25400	19.88	20240419	35950	-15.30	20240521	24550	24.03	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	5	N	00	N
49	20240923	090115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30150	400	2	1.34	92998200	3100	1.46	29950	30200	29900	38650	20850	29750	29999.42	24.01	0	1419	30883	30316	29983	29416	29083	30150	29250	1938	8900	5000	22010	50	1	38760000	11686	9.98	0.51	12	0.01	3021.00	59671.00	35950	20240521	-16.13	24550	20231030	22.81	35950	-16.13	20240521	25400	18.70	20240419	35950	-16.13	20240521	24550	22.81	20231030	1.10	N	001120	5000	1938 억		9306643	N	N	5	N	00	N
50	20240913	160114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30250	600	2	2.02	2842130650	94285	62.59	29750	30300	29700	38500	20800	29650	30139.70	24.12	0	20516	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11725	10.01	0.51	12	0.24	3021.00	59671.00	35950	20240521	-15.86	24550	20231030	23.22	35950	-15.86	20240521	25400	19.09	20240419	35950	-15.86	20240521	24550	23.22	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	254	N	00	N
51	20240913	150114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30200	550	2	1.85	2430779100	80687	53.56	29750	30300	29700	38500	20800	29650	30126.03	24.12	0	21327	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11706	10.00	0.51	12	0.21	3021.00	59671.00	35950	20240521	-15.99	24550	20231030	23.01	35950	-15.99	20240521	25400	18.90	20240419	35950	-15.99	20240521	24550	23.01	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	523	N	00	N
52	20240913	140115	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30050	400	2	1.35	2070203550	68749	45.64	29750	30250	29700	38500	20800	29650	30112.49	24.12	0	15816	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11647	9.95	0.50	12	0.18	3021.00	59671.00	35950	20240521	-16.41	24550	20231030	22.40	35950	-16.41	20240521	25400	18.31	20240419	35950	-16.41	20240521	24550	22.40	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	523	N	00	N
53	20240913	130114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30100	450	2	1.52	1960076350	65086	43.20	29750	30250	29700	38500	20800	29650	30115.18	24.12	0	15018	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11667	9.96	0.50	12	0.17	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24550	22.61	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	523	N	00	N
54	20240913	120114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30000	350	2	1.18	1896769150	62980	41.81	29750	30250	29700	38500	20800	29650	30117.01	24.12	0	15374	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11628	9.93	0.50	12	0.16	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24550	22.20	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	523	N	00	N
55	20240913	110113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30150	500	2	1.69	1700874100	56467	37.48	29750	30250	29700	38500	20800	29650	30121.56	24.12	0	15524	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11686	9.98	0.51	12	0.15	3021.00	59671.00	35950	20240521	-16.13	24550	20231030	22.81	35950	-16.13	20240521	25400	18.70	20240419	35950	-16.13	20240521	24550	22.81	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	523	N	00	N
56	20240913	100114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30050	400	2	1.35	1322855200	43926	29.16	29750	30250	29700	38500	20800	29650	30115.54	24.12	0	11429	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11647	9.95	0.50	12	0.11	3021.00	59671.00	35950	20240521	-16.41	24550	20231030	22.40	35950	-16.41	20240521	25400	18.31	20240419	35950	-16.41	20240521	24550	22.40	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	523	N	00	N
57	20240913	090114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29800	150	2	0.51	23057500	775	0.51	29750	29800	29700	38500	20800	29650	29751.61	24.12	0	462	30283	29966	29733	29416	29183	29850	29300	1938	8850	5000	21940	50	1	38760000	11550	9.86	0.50	12	0.00	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.12	N	001120	5000	1938 억		9349946	N	N	523	N	00	N
58	20240912	160114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29650	-100	5	-0.34	4462166250	150408	150.26	30050	30050	29500	38650	20850	29750	29667.59	24.13	0	-14292	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11492	9.81	0.50	12	0.39	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	498	N	00	N
59	20240912	150114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29700	-50	5	-0.17	2598814750	87595	87.51	30050	30050	29500	38650	20850	29750	29668.53	24.13	0	-30310	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11512	9.83	0.50	12	0.23	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	84	N	00	N
60	20240912	140114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29650	-100	5	-0.34	2128932700	71793	71.72	30050	30050	29500	38650	20850	29750	29653.76	24.13	0	-29530	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11492	9.81	0.50	12	0.19	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	84	N	00	N
61	20240912	130114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29800	50	2	0.17	1801270300	60754	60.69	30050	30050	29500	38650	20850	29750	29648.59	24.13	0	-23337	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11550	9.86	0.50	12	0.16	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	84	N	00	N
62	20240912	120114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29700	-50	5	-0.17	1591188350	53685	53.63	30050	30050	29500	38650	20850	29750	29639.35	24.13	0	-21589	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11512	9.83	0.50	12	0.14	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	84	N	00	N
63	20240912	110114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29700	-50	5	-0.17	1381379200	46622	46.57	30050	30050	29500	38650	20850	29750	29629.34	24.13	0	-18644	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11512	9.83	0.50	12	0.12	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	84	N	00	N
64	20240912	100114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29600	-150	5	-0.50	1067718400	36017	35.98	30050	30050	29500	38650	20850	29750	29644.85	24.13	0	-14854	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11473	9.80	0.50	12	0.09	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	84	N	00	N
65	20240912	090114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29950	200	2	0.67	55988450	1865	1.86	30050	30050	29900	38650	20850	29750	30020.62	24.13	0	-934	30583	30166	29783	29366	28983	30375	29575	1938	8900	5000	22010	50	1	38760000	11609	9.91	0.50	12	0.00	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.12	N	001120	5000	1938 억		9352529	N	N	84	N	00	N
66	20240911	160113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29750	250	2	0.85	2976803600	100071	142.60	29550	30200	29400	38350	20650	29500	29746.91	24.06	0	15857	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11531	9.85	0.50	12	0.26	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	84	N	00	N
67	20240911	150113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29600	100	2	0.34	2622450850	88123	125.58	29550	30200	29400	38350	20650	29500	29758.98	24.06	0	12498	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11473	9.80	0.50	12	0.23	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	142	N	00	N
68	20240911	140114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29600	100	2	0.34	2219865250	74502	106.17	29550	30200	29400	38350	20650	29500	29796.05	24.06	0	10702	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11473	9.80	0.50	12	0.19	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	142	N	00	N
69	20240911	130114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29550	50	2	0.17	1953813100	65513	93.36	29550	30200	29400	38350	20650	29500	29823.29	24.06	0	10301	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11454	9.78	0.50	12	0.17	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	142	N	00	N
70	20240911	120114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29650	150	2	0.51	1665660700	55782	79.49	29550	30200	29400	38350	20650	29500	29860.18	24.06	0	9691	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11492	9.81	0.50	12	0.14	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	142	N	00	N
71	20240911	110114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29550	50	2	0.17	1355469500	45335	64.60	29550	30200	29400	38350	20650	29500	29898.96	24.06	0	8293	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11454	9.78	0.50	12	0.12	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	142	N	00	N
72	20240911	100113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29850	350	2	1.19	923043800	30749	43.82	29550	30200	29550	38350	20650	29500	30018.66	24.06	0	8602	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11570	9.88	0.50	12	0.08	3021.00	59671.00	35950	20240521	-16.97	24550	20231030	21.59	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	24550	21.59	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	142	N	00	N
73	20240911	090114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29650	150	2	0.51	21731050	735	1.05	29550	29850	29550	38350	20650	29500	29566.05	24.06	0	347	30200	29850	29650	29300	29100	29750	29200	1938	8850	5000	21830	50	1	38760000	11492	9.81	0.50	12	0.00	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.12	N	001120	5000	1938 억		9326055	N	N	142	N	00	N
74	20240910	160114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29500	0	3	0.00	2080450850	70125	72.53	29800	30000	29450	38350	20650	29500	29668.25	24.02	0	10598	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11434	9.76	0.49	12	0.18	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	142	N	00	N
75	20240910	150114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29600	100	2	0.34	1828886650	61599	63.71	29800	30000	29450	38350	20650	29500	29690.27	24.02	0	9342	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11473	9.80	0.50	12	0.16	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	151	N	00	N
76	20240910	140114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29650	150	2	0.51	1539177050	51808	53.59	29800	30000	29450	38350	20650	29500	29709.35	24.02	0	10152	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11492	9.81	0.50	12	0.13	3021.00	59671.00	35950	20240521	-17.52	24550	20231030	20.77	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	24550	20.77	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	151	N	00	N
77	20240910	130114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29700	200	2	0.68	1098443300	36954	38.22	29800	30000	29450	38350	20650	29500	29724.76	24.02	0	1762	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11512	9.83	0.50	12	0.10	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	151	N	00	N
78	20240910	120113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29800	300	2	1.02	1027302450	34561	35.75	29800	30000	29450	38350	20650	29500	29724.48	24.02	0	1999	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11550	9.86	0.50	12	0.09	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	151	N	00	N
79	20240910	110114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29950	450	2	1.53	767930950	25829	26.72	29800	30000	29450	38350	20650	29500	29731.56	24.02	0	-598	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11609	9.91	0.50	12	0.07	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	151	N	00	N
80	20240910	100114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29700	200	2	0.68	407814450	13776	14.25	29800	29800	29450	38350	20650	29500	29603.44	24.02	0	-4218	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11512	9.83	0.50	12	0.04	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	151	N	00	N
81	20240910	090114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29600	100	2	0.34	50300100	1691	1.75	29800	29800	29600	38350	20650	29500	29749.31	24.02	0	-935	30066	29782	29366	29082	28666	29925	29225	1938	8850	5000	21830	50	1	38760000	11473	9.80	0.50	12	0.00	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	24550	20.57	20231030	1.13	N	001120	5000	1938 억		9310506	N	N	151	N	00	N
82	20240909	160114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29500	-400	5	-1.34	2831965800	96490	74.29	29450	29650	28950	38850	20950	29900	29349.64	24.03	0	-18062	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11434	9.76	0.49	12	0.25	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	151	N	00	N
83	20240909	150113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29500	-400	5	-1.34	2446695400	83429	64.24	29450	29650	28950	38850	20950	29900	29326.68	24.03	0	-17421	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11434	9.76	0.49	12	0.22	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	92	N	00	N
84	20240909	140114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29450	-450	5	-1.51	2187084350	74630	57.46	29450	29650	28950	38850	20950	29900	29305.70	24.03	0	-16207	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11415	9.75	0.49	12	0.19	3021.00	59671.00	35950	20240521	-18.08	24550	20231030	19.96	35950	-18.08	20240521	25400	15.94	20240419	35950	-18.08	20240521	24550	19.96	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	92	N	00	N
85	20240909	130114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29400	-500	5	-1.67	1894059000	64698	49.81	29450	29600	28950	38850	20950	29900	29275.39	24.03	0	-14697	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11395	9.73	0.49	12	0.17	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	92	N	00	N
86	20240909	120113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29400	-500	5	-1.67	1699240950	58057	44.70	29450	29600	28950	38850	20950	29900	29268.49	24.03	0	-13765	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11395	9.73	0.49	12	0.15	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	24550	19.76	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	92	N	00	N
87	20240909	110113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29350	-550	5	-1.84	1479938700	50600	38.96	29450	29550	28950	38850	20950	29900	29247.80	24.03	0	-11470	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11376	9.72	0.49	12	0.13	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	24550	19.55	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	92	N	00	N
88	20240909	100114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29050	-850	5	-2.84	1172553650	40094	30.87	29450	29550	28950	38850	20950	29900	29245.12	24.03	0	-10237	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11260	9.62	0.49	12	0.10	3021.00	59671.00	35950	20240521	-19.19	24550	20231030	18.33	35950	-19.19	20240521	25400	14.37	20240419	35950	-19.19	20240521	24550	18.33	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	92	N	00	N
89	20240909	090113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29300	-600	5	-2.01	126923900	4313	3.32	29450	29550	29300	38850	20950	29900	29428.22	24.03	0	-292	30266	30082	29766	29582	29266	29925	29425	1938	8950	5000	22120	50	1	38760000	11357	9.70	0.49	12	0.01	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	24550	19.35	20231030	1.14	N	001120	5000	1938 억		9313224	N	N	92	N	00	N
90	20240906	160112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29900	100	2	0.34	3790606200	127453	111.92	29950	29950	29450	38700	20900	29800	29740.91	24.02	0	-5301	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11589	9.90	0.50	12	0.33	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24550	21.79	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	92	N	00	N
91	20240906	150113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29750	-50	5	-0.17	3237828950	108941	95.66	29950	29950	29450	38700	20900	29800	29720.94	24.02	0	-2657	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11531	9.85	0.50	12	0.28	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	160	N	00	N
92	20240906	140114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29750	-50	5	-0.17	2860116500	96216	84.49	29950	29950	29450	38700	20900	29800	29726.00	24.02	0	-617	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11531	9.85	0.50	12	0.25	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	160	N	00	N
93	20240906	130113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29800	0	3	0.00	2480512250	83459	73.29	29950	29950	29450	38700	20900	29800	29721.33	24.02	0	253	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11550	9.86	0.50	12	0.22	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	160	N	00	N
94	20240906	120114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29850	50	2	0.17	2145045750	72210	63.41	29950	29950	29450	38700	20900	29800	29705.66	24.02	0	2063	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11570	9.88	0.50	12	0.19	3021.00	59671.00	35950	20240521	-16.97	24550	20231030	21.59	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	24550	21.59	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	160	N	00	N
95	20240906	110114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29800	0	3	0.00	1737026300	58524	51.39	29950	29950	29450	38700	20900	29800	29680.58	24.02	0	2211	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11550	9.86	0.50	12	0.15	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	160	N	00	N
96	20240906	100113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29700	-100	5	-0.34	773903800	26090	22.91	29950	29950	29450	38700	20900	29800	29662.84	24.02	0	335	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11512	9.83	0.50	12	0.07	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	160	N	00	N
97	20240906	090113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29750	-50	5	-0.17	65829050	2201	1.93	29950	29950	29750	38700	20900	29800	29908.80	24.02	0	1613	30900	30350	29900	29350	28900	30125	29125	1938	8900	5000	22050	50	1	38760000	11531	9.85	0.50	12	0.01	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	24550	21.18	20231030	1.14	N	001120	5000	1938 억		9310359	N	N	160	N	00	N
98	20240905	160113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29800	-200	5	-0.67	3388850900	113618	57.97	30300	30450	29450	39000	21000	30000	29826.75	24.02	0	1725	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11550	9.86	0.50	12	0.29	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24550	21.38	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	160	N	00	N
99	20240905	150114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29700	-300	5	-1.00	2852502200	95608	48.79	30300	30450	29450	39000	21000	30000	29835.39	24.02	0	-361	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11512	9.83	0.50	12	0.25	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	24550	20.98	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	261	N	00	N
100	20240905	140114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29550	-450	5	-1.50	2479331950	82996	42.35	30300	30450	29450	39000	21000	30000	29872.91	24.02	0	-3070	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11454	9.78	0.50	12	0.21	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	24550	20.37	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	261	N	00	N
101	20240905	130113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29500	-500	5	-1.67	1949069800	65063	33.20	30300	30450	29450	39000	21000	30000	29956.65	24.02	0	-6427	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11434	9.76	0.49	12	0.17	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	24550	20.16	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	261	N	00	N
102	20240905	120112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29950	-50	5	-0.17	1397561400	46469	23.71	30300	30450	29700	39000	21000	30000	30075.13	24.02	0	-5192	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11609	9.91	0.50	12	0.12	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	261	N	00	N
103	20240905	110114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30000	0	3	0.00	890591100	29482	15.04	30300	30450	29950	39000	21000	30000	30207.96	24.02	0	-5839	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11628	9.93	0.50	12	0.08	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24550	22.20	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	261	N	00	N
104	20240905	100113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30350	350	2	1.17	513705850	16968	8.66	30300	30450	30100	39000	21000	30000	30274.98	24.02	0	-3293	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11764	10.05	0.51	12	0.04	3021.00	59671.00	35950	20240521	-15.58	24550	20231030	23.63	35950	-15.58	20240521	25400	19.49	20240419	35950	-15.58	20240521	24550	23.63	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	261	N	00	N
105	20240905	090114	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30200	200	2	0.67	30504800	1010	0.52	30300	30300	30150	39000	21000	30000	30202.77	24.02	0	-132	30600	30300	30050	29750	29500	30175	29625	1938	9000	5000	22200	50	1	38760000	11706	10.00	0.51	12	0.00	3021.00	59671.00	35950	20240521	-15.99	24550	20231030	23.01	35950	-15.99	20240521	25400	18.90	20240419	35950	-15.99	20240521	24550	23.01	20231030	1.16	N	001120	5000	1938 억		9308728	N	N	261	N	00	N
106	20240904	160112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30000	-900	5	-2.91	5869478250	195422	154.24	30100	30350	29800	40150	21650	30900	30034.89	23.90	0	37961	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11628	9.93	0.50	12	0.50	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24550	22.20	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	261	N	00	N
107	20240904	150113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30100	-800	5	-2.59	5570410000	185465	146.38	30100	30350	29800	40150	21650	30900	30034.83	23.90	0	38847	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11667	9.96	0.50	12	0.48	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24550	22.61	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	466	N	00	N
108	20240904	140113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30150	-750	5	-2.43	5056577900	168350	132.87	30100	30350	29800	40150	21650	30900	30036.10	23.90	0	34691	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11686	9.98	0.51	12	0.43	3021.00	59671.00	35950	20240521	-16.13	24550	20231030	22.81	35950	-16.13	20240521	25400	18.70	20240419	35950	-16.13	20240521	24550	22.81	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	466	N	00	N
109	20240904	130113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30100	-800	5	-2.59	4376292700	145698	114.99	30100	30350	29800	40150	21650	30900	30036.74	23.90	0	17659	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11667	9.96	0.50	12	0.38	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24550	22.61	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	466	N	00	N
110	20240904	120113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30100	-800	5	-2.59	3831621750	127523	100.65	30100	30350	29800	40150	21650	30900	30046.52	23.90	0	15771	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11667	9.96	0.50	12	0.33	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24550	22.61	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	466	N	00	N
111	20240904	110112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30200	-700	5	-2.27	3462777850	115315	91.01	30100	30350	29800	40150	21650	30900	30028.86	23.90	0	16180	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11706	10.00	0.51	12	0.30	3021.00	59671.00	35950	20240521	-15.99	24550	20231030	23.01	35950	-15.99	20240521	25400	18.90	20240419	35950	-15.99	20240521	24550	23.01	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	466	N	00	N
112	20240904	100113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29950	-950	5	-3.07	2775689200	92495	73.00	30100	30350	29800	40150	21650	30900	30009.07	23.90	0	8541	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11609	9.91	0.50	12	0.24	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	466	N	00	N
113	20240904	090113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	29950	-950	5	-3.07	290150950	9651	7.62	30100	30150	29900	40150	21650	30900	30064.34	23.90	0	1129	31533	31216	30983	30666	30433	31100	30550	1938	9250	5000	22860	50	1	38760000	11609	9.91	0.50	12	0.02	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24550	22.00	20231030	1.14	N	001120	5000	1938 억		9264321	N	N	466	N	00	N
114	20240903	160112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30900	-200	5	-0.64	3920669350	126597	102.00	30950	31300	30750	40400	21800	31100	30969.68	23.82	0	29765	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11977	10.23	0.52	12	0.33	3021.00	59671.00	35950	20240521	-14.05	24550	20231030	25.87	35950	-14.05	20240521	25400	21.65	20240419	35950	-14.05	20240521	24550	25.87	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	466	N	00	N
115	20240903	150112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30950	-150	5	-0.48	3642487750	117605	94.76	30950	31300	30750	40400	21800	31100	30972.21	23.82	0	25102	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11996	10.24	0.52	12	0.30	3021.00	59671.00	35950	20240521	-13.91	24550	20231030	26.07	35950	-13.91	20240521	25400	21.85	20240419	35950	-13.91	20240521	24550	26.07	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	789	N	00	N
116	20240903	140112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30950	-150	5	-0.48	3221548450	103987	83.79	30950	31300	30750	40400	21800	31100	30980.29	23.82	0	18517	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11996	10.24	0.52	12	0.27	3021.00	59671.00	35950	20240521	-13.91	24550	20231030	26.07	35950	-13.91	20240521	25400	21.85	20240419	35950	-13.91	20240521	24550	26.07	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	789	N	00	N
117	20240903	130113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30950	-150	5	-0.48	2915319100	94088	75.81	30950	31300	30750	40400	21800	31100	30985.01	23.82	0	13477	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11996	10.24	0.52	12	0.24	3021.00	59671.00	35950	20240521	-13.91	24550	20231030	26.07	35950	-13.91	20240521	25400	21.85	20240419	35950	-13.91	20240521	24550	26.07	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	789	N	00	N
118	20240903	120112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30900	-200	5	-0.64	2316728100	74689	60.18	30950	31300	30850	40400	21800	31100	31018.32	23.82	0	7929	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11977	10.23	0.52	12	0.19	3021.00	59671.00	35950	20240521	-14.05	24550	20231030	25.87	35950	-14.05	20240521	25400	21.65	20240419	35950	-14.05	20240521	24550	25.87	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	789	N	00	N
119	20240903	110113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30950	-150	5	-0.48	1806909200	58253	46.94	30950	31300	30850	40400	21800	31100	31018.29	23.82	0	4725	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11996	10.24	0.52	12	0.15	3021.00	59671.00	35950	20240521	-13.91	24550	20231030	26.07	35950	-13.91	20240521	25400	21.85	20240419	35950	-13.91	20240521	24550	26.07	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	789	N	00	N
120	20240903	100112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30950	-150	5	-0.48	1176701650	37890	30.53	30950	31300	30900	40400	21800	31100	31055.72	23.82	0	-1401	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11996	10.24	0.52	12	0.10	3021.00	59671.00	35950	20240521	-13.91	24550	20231030	26.07	35950	-13.91	20240521	25400	21.85	20240419	35950	-13.91	20240521	24550	26.07	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	789	N	00	N
121	20240903	090113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	30950	-150	5	-0.48	43222550	1396	1.12	30950	31050	30950	40400	21800	31100	30960.71	23.82	0	347	32733	31916	31483	30666	30233	31700	30450	1938	9300	5000	23010	50	1	38760000	11996	10.24	0.52	12	0.00	3021.00	59671.00	35950	20240521	-13.91	24550	20231030	26.07	35950	-13.91	20240521	25400	21.85	20240419	35950	-13.91	20240521	24550	26.07	20231030	1.15	N	001120	5000	1938 억		9233998	N	N	789	N	00	N
122	20240902	160112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31100	-900	5	-2.81	3792876700	121070	67.66	32300	32300	31050	41600	22400	32000	31327.91	23.86	0	-23664	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12054	10.29	0.52	12	0.31	3021.00	59671.00	35950	20240521	-13.49	24550	20231030	26.68	35950	-13.49	20240521	25400	22.44	20240419	35950	-13.49	20240521	24550	26.68	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	789	N	00	N
123	20240902	150113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31150	-850	5	-2.66	3367828400	107407	60.03	32300	32300	31050	41600	22400	32000	31355.55	23.86	0	-16467	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12074	10.31	0.52	12	0.28	3021.00	59671.00	35950	20240521	-13.35	24550	20231030	26.88	35950	-13.35	20240521	25400	22.64	20240419	35950	-13.35	20240521	24550	26.88	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	206	N	00	N
124	20240902	140113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31150	-850	5	-2.66	2982882000	95046	53.12	32300	32300	31050	41600	22400	32000	31383.33	23.86	0	-12309	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12074	10.31	0.52	12	0.25	3021.00	59671.00	35950	20240521	-13.35	24550	20231030	26.88	35950	-13.35	20240521	25400	22.64	20240419	35950	-13.35	20240521	24550	26.88	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	206	N	00	N
125	20240902	130113	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31150	-850	5	-2.66	2728658100	86899	48.56	32300	32300	31050	41600	22400	32000	31400.10	23.86	0	-11652	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12074	10.31	0.52	12	0.22	3021.00	59671.00	35950	20240521	-13.35	24550	20231030	26.88	35950	-13.35	20240521	25400	22.64	20240419	35950	-13.35	20240521	24550	26.88	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	206	N	00	N
126	20240902	120112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31200	-800	5	-2.50	2405792650	76524	42.77	32300	32300	31150	41600	22400	32000	31438.15	23.86	0	-9524	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12093	10.33	0.52	12	0.20	3021.00	59671.00	35950	20240521	-13.21	24550	20231030	27.09	35950	-13.21	20240521	25400	22.83	20240419	35950	-13.21	20240521	24550	27.09	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	206	N	00	N
127	20240902	110112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31300	-700	5	-2.19	1978451500	62829	35.11	32300	32300	31250	41600	22400	32000	31489.18	23.86	0	-5963	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12132	10.36	0.52	12	0.16	3021.00	59671.00	35950	20240521	-12.93	24550	20231030	27.49	35950	-12.93	20240521	25400	23.23	20240419	35950	-12.93	20240521	24550	27.49	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	206	N	00	N
128	20240902	100112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	31450	-550	5	-1.72	1234128450	39105	21.85	32300	32300	31300	41600	22400	32000	31558.96	23.86	0	-3359	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12190	10.41	0.53	12	0.10	3021.00	59671.00	35950	20240521	-12.52	24550	20231030	28.11	35950	-12.52	20240521	25400	23.82	20240419	35950	-12.52	20240521	24550	28.11	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	206	N	00	N
129	20240902	090112	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	32150	150	2	0.47	88116000	2738	1.53	32300	32300	31900	41600	22400	32000	32184.98	23.86	0	-1648	32533	32266	31733	31466	30933	32400	31600	1938	9600	5000	23680	50	1	38760000	12461	10.64	0.54	12	0.01	3021.00	59671.00	35950	20240521	-10.57	24550	20231030	30.96	35950	-10.57	20240521	25400	26.57	20240419	35950	-10.57	20240521	24550	30.96	20231030	1.18	N	001120	5000	1938 억		9249046	N	N	206	N	00	N