KissMeData/007070/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-400	5	-1.84	2894678700	134470	107.91	21950	22100	21300	28250	15250	21750	21526.59	8.01	-43003	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22357	126.33	0.54	12	0.13	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	39	N	N
3	20240930	150228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-400	5	-1.84	2398594450	111229	89.26	21950	22100	21300	28250	15250	21750	21564.47	8.01	-35684	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22357	126.33	0.54	12	0.11	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	1158	N	N
4	20240930	140227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	-250	5	-1.15	1644377150	76032	61.02	21950	22100	21450	28250	15250	21750	21627.44	8.01	-17324	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22514	127.22	0.55	12	0.07	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	1158	N	N
5	20240930	130226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	-200	5	-0.92	1490123600	68871	55.27	21950	22100	21450	28250	15250	21750	21636.44	8.01	-14382	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22567	127.51	0.55	12	0.07	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	1158	N	N
6	20240930	120227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	-250	5	-1.15	1301491150	60107	48.24	21950	22100	21450	28250	15250	21750	21652.90	8.01	-13437	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22514	127.22	0.55	12	0.06	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	1158	N	N
7	20240930	110227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	-250	5	-1.15	1037276950	47826	38.38	21950	22100	21450	28250	15250	21750	21688.56	8.01	-12403	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22514	127.22	0.55	12	0.05	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	1158	N	N
8	20240930	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	0	3	0.00	545825300	25045	20.10	21950	22100	21600	28250	15250	21750	21793.78	8.01	-4275	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22776	128.70	0.55	12	0.02	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	1158	N	N
9	20240930	090219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	150	2	0.69	146051500	6646	5.33	21950	22100	21800	28250	15250	21750	21975.85	8.01	2683	22216	21982	21816	21582	21416	21900	21500	1047	6500	1000	16960	50	1	104717922	22933	129.59	0.56	12	0.01	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8385398	N	N	1158	N	N
10	20240927	160226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-150	5	-0.68	2709109800	124002	82.00	21950	22050	21650	28450	15350	21900	21847.49	7.98	10981	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22776	128.70	0.55	12	0.12	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1158	N	N
11	20240927	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-150	5	-0.68	2422590950	110843	73.30	21950	22050	21650	28450	15350	21900	21856.06	7.98	10406	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22776	128.70	0.55	12	0.11	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1688	N	N
12	20240927	140228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-50	5	-0.23	1715825200	78366	51.82	21950	22050	21750	28450	15350	21900	21895.02	7.98	12324	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22881	129.29	0.55	12	0.07	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1688	N	N
13	20240927	130227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-50	5	-0.23	1314539850	60035	39.70	21950	22050	21750	28450	15350	21900	21896.22	7.98	8532	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22881	129.29	0.55	12	0.06	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1688	N	N
14	20240927	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-50	5	-0.23	1114330950	50885	33.65	21950	22050	21750	28450	15350	21900	21899.01	7.98	5105	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22881	129.29	0.55	12	0.05	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1688	N	N
15	20240927	110228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	0	3	0.00	863602600	39429	26.07	21950	22050	21750	28450	15350	21900	21902.73	7.98	4295	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22933	129.59	0.56	12	0.04	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1688	N	N
16	20240927	100227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	50	2	0.23	480663600	21968	14.53	21950	22000	21750	28450	15350	21900	21880.17	7.98	1907	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22986	129.88	0.56	12	0.02	169.00	39406.00	25750	20231108	-14.76	18350	20240416	19.62	23900	-8.16	20240108	18350	19.62	20240416	25750	-14.76	20231108	18350	19.62	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1688	N	N
17	20240927	090227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	0	3	0.00	66660650	3038	2.01	21950	22000	21900	28450	15350	21900	21942.32	7.98	1630	22166	22032	21816	21682	21466	22100	21750	1047	6550	1000	17080	50	1	104717922	22933	129.59	0.56	12	0.00	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8360933	N	N	1688	N	N
18	20240926	160223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	350	2	1.62	3285288950	150952	70.92	21750	21950	21600	28000	15100	21550	21763.51	7.96	22487	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22933	129.59	0.56	12	0.14	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	1688	N	N
19	20240926	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	350	2	1.62	2858210800	131438	61.75	21750	21950	21600	28000	15100	21550	21745.70	7.96	19972	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22933	129.59	0.56	12	0.13	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	2745	N	N
20	20240926	140227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	300	2	1.39	2324917950	107066	50.30	21750	21950	21600	28000	15100	21550	21714.81	7.96	13540	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22881	129.29	0.55	12	0.10	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	2745	N	N
21	20240926	130226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	50	2	0.23	1332187500	61530	28.91	21750	21750	21600	28000	15100	21550	21651.02	7.96	-3528	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22619	127.81	0.55	12	0.06	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	2745	N	N
22	20240926	120227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	100	2	0.46	1107330000	51136	24.03	21750	21750	21600	28000	15100	21550	21654.61	7.96	-546	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22671	128.11	0.55	12	0.05	169.00	39406.00	25750	20231108	-15.92	18350	20240416	17.98	23900	-9.41	20240108	18350	17.98	20240416	25750	-15.92	20231108	18350	17.98	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	2745	N	N
23	20240926	110226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	150	2	0.70	824664700	38079	17.89	21750	21750	21600	28000	15100	21550	21656.68	7.96	1377	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22724	128.40	0.55	12	0.04	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	2745	N	N
24	20240926	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21650	100	2	0.46	403488550	18630	8.75	21750	21750	21600	28000	15100	21550	21658.00	7.96	-2322	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22671	128.11	0.55	12	0.02	169.00	39406.00	25750	20231108	-15.92	18350	20240416	17.98	23900	-9.41	20240108	18350	17.98	20240416	25750	-15.92	20231108	18350	17.98	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	2745	N	N
25	20240926	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	200	2	0.93	25314900	1165	0.55	21750	21750	21600	28000	15100	21550	21729.53	7.96	-94	22750	22150	21850	21250	20950	22000	21100	1047	6450	1000	16800	50	1	104717922	22776	128.70	0.55	12	0.00	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8337092	N	N	2745	N	N
26	20240925	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	-600	5	-2.71	4624231250	212278	204.93	22400	22450	21550	28750	15550	22150	21785.41	8.00	-43202	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	22567	127.51	0.55	12	0.20	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2745	N	N
27	20240925	150226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	-550	5	-2.48	4065037250	186350	179.90	22400	22450	21550	28750	15550	22150	21813.99	8.00	-36194	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	22619	127.81	0.55	12	0.18	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2137	N	N
28	20240925	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	-550	5	-2.48	3578405600	163841	158.17	22400	22450	21600	28750	15550	22150	21840.72	8.00	-32718	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	22619	127.81	0.55	12	0.16	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2137	N	N
29	20240925	130226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-400	5	-1.81	3023623650	138224	133.44	22400	22450	21600	28750	15550	22150	21874.81	8.00	-21151	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	22776	128.70	0.55	12	0.13	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2137	N	N
30	20240925	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-400	5	-1.81	2753449000	125777	121.42	22400	22450	21600	28750	15550	22150	21891.51	8.00	-21308	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	22776	128.70	0.55	12	0.12	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2137	N	N
31	20240925	110225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-400	5	-1.81	1893531900	86199	83.22	22400	22450	21700	28750	15550	22150	21966.98	8.00	-3519	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	22776	128.70	0.55	12	0.08	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2137	N	N
32	20240925	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	-150	5	-0.68	1515779950	68912	66.53	22400	22450	21700	28750	15550	22150	21995.88	8.00	56	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	23038	130.18	0.56	12	0.07	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2137	N	N
33	20240925	090226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	150	2	0.68	155197650	6937	6.70	22400	22450	22250	28750	15550	22150	22372.44	8.00	729	22550	22350	22000	21800	21450	22450	21900	1047	6600	1000	17270	50	1	104717922	23352	131.95	0.57	12	0.01	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.18	N	007070	1000	1047 억	8377732	N	N	2137	N	N
34	20240924	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22150	400	2	1.84	2257707400	103049	94.49	21900	22200	21650	28250	15250	21750	21907.60	7.98	29548	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	23195	131.07	0.56	12	0.10	169.00	39406.00	25750	20231108	-13.98	18350	20240416	20.71	23900	-7.32	20240108	18350	20.71	20240416	25750	-13.98	20231108	18350	20.71	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	2137	N	N
35	20240924	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22000	250	2	1.15	1613441800	73870	67.73	21900	22000	21650	28250	15250	21750	21841.64	7.98	16450	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	23038	130.18	0.56	12	0.07	169.00	39406.00	25750	20231108	-14.56	18350	20240416	19.89	23900	-7.95	20240108	18350	19.89	20240416	25750	-14.56	20231108	18350	19.89	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	14	N	N
36	20240924	140223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	150	2	0.69	1380366250	63238	57.98	21900	22000	21650	28250	15250	21750	21828.11	7.98	13627	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	22933	129.59	0.56	12	0.06	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	14	N	N
37	20240924	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-50	5	-0.23	1132254600	51850	47.54	21900	22000	21650	28250	15250	21750	21837.12	7.98	12506	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	22724	128.40	0.55	12	0.05	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	14	N	N
38	20240924	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	100	2	0.46	857494500	39215	35.96	21900	22000	21750	28250	15250	21750	21866.49	7.98	11461	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	22881	129.29	0.55	12	0.04	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	14	N	N
39	20240924	110224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	100	2	0.46	680191200	31107	28.52	21900	22000	21750	28250	15250	21750	21866.18	7.98	8625	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	22881	129.29	0.55	12	0.03	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	14	N	N
40	20240924	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	150	2	0.69	370327400	16907	15.50	21900	22000	21750	28250	15250	21750	21903.79	7.98	4642	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	22933	129.59	0.56	12	0.02	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	14	N	N
41	20240924	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	100	2	0.46	19194250	877	0.80	21900	21900	21750	28250	15250	21750	21886.26	7.98	306	22516	22132	21916	21532	21316	22025	21425	1047	6500	1000	16960	50	1	104717922	22881	129.29	0.55	12	0.00	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8358535	N	N	14	N	N
42	20240923	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-350	5	-1.58	2355603450	107948	59.78	22300	22300	21700	28700	15500	22100	21821.65	7.99	-11731	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	22776	128.70	0.55	12	0.10	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	6	N	N
43	20240923	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-300	5	-1.36	2097663050	96091	53.21	22300	22300	21700	28700	15500	22100	21829.94	7.99	-11417	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	22829	128.99	0.55	12	0.09	169.00	39406.00	25750	20231108	-15.34	18350	20240416	18.80	23900	-8.79	20240108	18350	18.80	20240416	25750	-15.34	20231108	18350	18.80	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	79	N	N
44	20240923	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-250	5	-1.13	1398848850	63986	35.43	22300	22300	21700	28700	15500	22100	21861.76	7.99	-9286	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	22881	129.29	0.55	12	0.06	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	79	N	N
45	20240923	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	-150	5	-0.68	1192867750	54580	30.23	22300	22300	21700	28700	15500	22100	21855.36	7.99	-7019	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	22986	129.88	0.56	12	0.05	169.00	39406.00	25750	20231108	-14.76	18350	20240416	19.62	23900	-8.16	20240108	18350	19.62	20240416	25750	-14.76	20231108	18350	19.62	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	79	N	N
46	20240923	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-200	5	-0.90	1105599000	50597	28.02	22300	22300	21700	28700	15500	22100	21851.03	7.99	-6671	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	22933	129.59	0.56	12	0.05	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	79	N	N
47	20240923	110223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-200	5	-0.90	965557150	44188	24.47	22300	22300	21700	28700	15500	22100	21851.07	7.99	-4568	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	22933	129.59	0.56	12	0.04	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	79	N	N
48	20240923	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	-200	5	-0.90	793930800	36340	20.12	22300	22300	21700	28700	15500	22100	21847.24	7.99	-5066	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	22933	129.59	0.56	12	0.03	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	79	N	N
49	20240923	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	-50	5	-0.23	48566300	2185	1.21	22300	22300	22000	28700	15500	22100	22227.67	7.99	524	22533	22316	22033	21816	21533	22425	21925	1047	6600	1000	17230	50	1	104717922	23090	130.47	0.56	12	0.00	169.00	39406.00	25750	20231108	-14.37	18350	20240416	20.16	23900	-7.74	20240108	18350	20.16	20240416	25750	-14.37	20231108	18350	20.16	20240416	0.18	N	007070	1000	1047 억	8364321	N	N	79	N	N
50	20240913	160216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	100	2	0.44	2408224500	107182	44.59	22550	22750	22300	29250	15750	22500	22468.55	8.00	19821	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23666	133.73	0.57	12	0.10	169.00	39406.00	25750	20231108	-12.23	18350	20240416	23.16	23900	-5.44	20240108	18350	23.16	20240416	25750	-12.23	20231108	18350	23.16	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	530	N	N
51	20240913	150218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	0	3	0.00	2121939900	94496	39.31	22550	22750	22300	29250	15750	22500	22455.34	8.00	20379	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23562	133.14	0.57	12	0.09	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	1072	N	N
52	20240913	140218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-150	5	-0.67	1389493100	61847	25.73	22550	22750	22300	29250	15750	22500	22466.62	8.00	9400	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23404	132.25	0.57	12	0.06	169.00	39406.00	25750	20231108	-13.20	18350	20240416	21.80	23900	-6.49	20240108	18350	21.80	20240416	25750	-13.20	20231108	18350	21.80	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	1072	N	N
53	20240913	130217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-150	5	-0.67	1214608850	54021	22.47	22550	22750	22300	29250	15750	22500	22484.01	8.00	5801	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23404	132.25	0.57	12	0.05	169.00	39406.00	25750	20231108	-13.20	18350	20240416	21.80	23900	-6.49	20240108	18350	21.80	20240416	25750	-13.20	20231108	18350	21.80	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	1072	N	N
54	20240913	120217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-100	5	-0.44	961764950	42710	17.77	22550	22750	22350	29250	15750	22500	22518.50	8.00	-1969	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23457	132.54	0.57	12	0.04	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	1072	N	N
55	20240913	110217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-100	5	-0.44	837186550	37147	15.45	22550	22750	22350	29250	15750	22500	22537.12	8.00	-1673	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23457	132.54	0.57	12	0.04	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	1072	N	N
56	20240913	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	50	2	0.22	376824800	16677	6.94	22550	22750	22400	29250	15750	22500	22595.48	8.00	1204	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23614	133.43	0.57	12	0.02	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	1072	N	N
57	20240913	090217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-50	5	-0.22	26482150	1178	0.49	22550	22550	22400	29250	15750	22500	22480.60	8.00	117	23000	22750	22450	22200	21900	22875	22325	1047	6750	1000	17550	50	1	104717922	23509	132.84	0.57	12	0.00	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.18	N	007070	1000	1047 억	8376500	N	N	1072	N	N
58	20240912	160217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	0	3	0.00	5383833450	240296	182.72	22450	22700	22150	29250	15750	22500	22404.98	7.93	88127	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23562	133.14	0.57	12	0.23	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	1071	N	N
59	20240912	150216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	-250	5	-1.11	3799792600	169822	129.13	22450	22700	22150	29250	15750	22500	22375.15	7.93	49058	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23300	131.66	0.56	12	0.16	169.00	39406.00	25750	20231108	-13.59	18350	20240416	21.25	23900	-6.90	20240108	18350	21.25	20240416	25750	-13.59	20231108	18350	21.25	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	3	N	N
60	20240912	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-50	5	-0.22	3260281050	145663	110.76	22450	22700	22150	29250	15750	22500	22382.36	7.93	44062	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23509	132.84	0.57	12	0.14	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	3	N	N
61	20240912	130215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	100	2	0.44	2812972100	125720	95.60	22450	22700	22150	29250	15750	22500	22374.90	7.93	46911	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23666	133.73	0.57	12	0.12	169.00	39406.00	25750	20231108	-12.23	18350	20240416	23.16	23900	-5.44	20240108	18350	23.16	20240416	25750	-12.23	20231108	18350	23.16	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	3	N	N
62	20240912	120216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	0	3	0.00	2236154050	100170	76.17	22450	22550	22150	29250	15750	22500	22323.59	7.93	34711	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23562	133.14	0.57	12	0.10	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	3	N	N
63	20240912	110216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-100	5	-0.44	1862539300	83552	63.53	22450	22500	22150	29250	15750	22500	22291.98	7.93	33546	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23457	132.54	0.57	12	0.08	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	3	N	N
64	20240912	100216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22250	-250	5	-1.11	1464141350	65731	49.98	22450	22500	22150	29250	15750	22500	22274.75	7.93	33318	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23300	131.66	0.56	12	0.06	169.00	39406.00	25750	20231108	-13.59	18350	20240416	21.25	23900	-6.90	20240108	18350	21.25	20240416	25750	-13.59	20231108	18350	21.25	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	3	N	N
65	20240912	090218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-100	5	-0.44	63314200	2823	2.15	22450	22500	22400	29250	15750	22500	22427.98	7.93	-2100	22766	22632	22416	22282	22066	22700	22350	1047	6750	1000	17550	50	1	104717922	23457	132.54	0.57	12	0.00	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.19	N	007070	1000	1047 억	8299140	N	N	3	N	N
66	20240911	160215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	300	2	1.35	2943941350	131109	278.00	22350	22550	22200	28850	15550	22200	22454.11	7.90	29973	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23562	133.14	0.57	12	0.13	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	3	N	N
67	20240911	150214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	250	2	1.13	2678091900	119277	252.91	22350	22550	22200	28850	15550	22200	22452.71	7.90	29212	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23509	132.84	0.57	12	0.11	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	0	N	N
68	20240911	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	300	2	1.35	2062447550	91835	194.72	22350	22550	22200	28850	15550	22200	22458.19	7.90	25928	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23562	133.14	0.57	12	0.09	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	0	N	N
69	20240911	130213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	300	2	1.35	1636553650	72876	154.52	22350	22550	22200	28850	15550	22200	22456.69	7.90	21494	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23562	133.14	0.57	12	0.07	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	0	N	N
70	20240911	120217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	300	2	1.35	958819450	42746	90.64	22350	22550	22200	28850	15550	22200	22430.62	7.90	8039	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23562	133.14	0.57	12	0.04	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	0	N	N
71	20240911	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	250	2	1.13	648490600	28934	61.35	22350	22550	22200	28850	15550	22200	22412.75	7.90	6141	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23509	132.84	0.57	12	0.03	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	0	N	N
72	20240911	100213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	300	2	1.35	328790500	14696	31.16	22350	22500	22200	28850	15550	22200	22372.79	7.90	1650	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23562	133.14	0.57	12	0.01	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	0	N	N
73	20240911	090216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	100	2	0.45	15280900	684	1.45	22350	22350	22200	28850	15550	22200	22340.50	7.90	266	22633	22416	22233	22016	21833	22325	21925	1047	6650	1000	17310	50	1	104717922	23352	131.95	0.57	12	0.00	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.19	N	007070	1000	1047 억	8275266	N	N	0	N	N
74	20240910	160214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	-250	5	-1.11	1047525450	47017	48.51	22300	22450	22050	29150	15750	22450	22280.20	7.89	13902	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23247	131.36	0.56	12	0.04	169.00	39406.00	25750	20231108	-13.79	18350	20240416	20.98	23900	-7.11	20240108	18350	20.98	20240416	25750	-13.79	20231108	18350	20.98	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
75	20240910	150216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	-250	5	-1.11	874549800	39211	40.46	22300	22450	22100	29150	15750	22450	22303.69	7.89	11865	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23247	131.36	0.56	12	0.04	169.00	39406.00	25750	20231108	-13.79	18350	20240416	20.98	23900	-7.11	20240108	18350	20.98	20240416	25750	-13.79	20231108	18350	20.98	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
76	20240910	140213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22200	-250	5	-1.11	768704500	34443	35.54	22300	22450	22100	29150	15750	22450	22318.16	7.89	10705	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23247	131.36	0.56	12	0.03	169.00	39406.00	25750	20231108	-13.79	18350	20240416	20.98	23900	-7.11	20240108	18350	20.98	20240416	25750	-13.79	20231108	18350	20.98	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
77	20240910	130214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-150	5	-0.67	624359250	27958	28.85	22300	22450	22100	29150	15750	22450	22332.04	7.89	8623	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23352	131.95	0.57	12	0.03	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
78	20240910	120213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-50	5	-0.22	532797850	23859	24.62	22300	22450	22100	29150	15750	22450	22331.11	7.89	7367	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23457	132.54	0.57	12	0.02	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
79	20240910	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-50	5	-0.22	411027450	18415	19.00	22300	22450	22100	29150	15750	22450	22320.25	7.89	6468	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23457	132.54	0.57	12	0.02	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
80	20240910	100214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-100	5	-0.45	322462900	14457	14.92	22300	22450	22100	29150	15750	22450	22304.97	7.89	5179	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23404	132.25	0.57	12	0.01	169.00	39406.00	25750	20231108	-13.20	18350	20240416	21.80	23900	-6.49	20240108	18350	21.80	20240416	25750	-13.20	20231108	18350	21.80	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
81	20240910	090214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	0	3	0.00	43210150	1936	2.00	22300	22450	22300	29150	15750	22450	22319.29	7.89	390	22716	22582	22316	22182	21916	22650	22250	1047	6700	1000	17510	50	1	104717922	23509	132.84	0.57	12	0.00	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.18	N	007070	1000	1047 억	8259108	N	N	12	N	N
82	20240909	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	-100	5	-0.44	2156950350	96604	44.89	22150	22450	22050	29300	15800	22550	22327.54	7.84	31496	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23509	132.84	0.57	12	0.09	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	12	N	N
83	20240909	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-200	5	-0.89	1956058100	87642	40.73	22150	22450	22050	29300	15800	22550	22318.73	7.84	31825	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23404	132.25	0.57	12	0.08	169.00	39406.00	25750	20231108	-13.20	18350	20240416	21.80	23900	-6.49	20240108	18350	21.80	20240416	25750	-13.20	20231108	18350	21.80	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	24	N	N
84	20240909	140213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	-200	5	-0.89	1560657700	69932	32.50	22150	22450	22050	29300	15800	22550	22316.79	7.84	27709	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23404	132.25	0.57	12	0.07	169.00	39406.00	25750	20231108	-13.20	18350	20240416	21.80	23900	-6.49	20240108	18350	21.80	20240416	25750	-13.20	20231108	18350	21.80	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	24	N	N
85	20240909	130212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-150	5	-0.67	1274193300	57135	26.55	22150	22400	22050	29300	15800	22550	22301.45	7.84	23681	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23457	132.54	0.57	12	0.05	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	24	N	N
86	20240909	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-150	5	-0.67	1097925350	49253	22.89	22150	22400	22050	29300	15800	22550	22291.54	7.84	20883	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23457	132.54	0.57	12	0.05	169.00	39406.00	25750	20231108	-13.01	18350	20240416	22.07	23900	-6.28	20240108	18350	22.07	20240416	25750	-13.01	20231108	18350	22.07	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	24	N	N
87	20240909	110211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-250	5	-1.11	852769900	38276	17.79	22150	22400	22050	29300	15800	22550	22279.49	7.84	15379	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23352	131.95	0.57	12	0.04	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	24	N	N
88	20240909	100214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-250	5	-1.11	579814700	26015	12.09	22150	22400	22050	29300	15800	22550	22287.71	7.84	10483	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23352	131.95	0.57	12	0.02	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	24	N	N
89	20240909	090211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22300	-250	5	-1.11	60807650	2744	1.28	22150	22300	22050	29300	15800	22550	22160.22	7.84	299	23050	22800	22500	22250	21950	22650	22100	1047	6750	1000	17580	50	1	104717922	23352	131.95	0.57	12	0.00	169.00	39406.00	25750	20231108	-13.40	18350	20240416	21.53	23900	-6.69	20240108	18350	21.53	20240416	25750	-13.40	20231108	18350	21.53	20240416	0.20	N	007070	1000	1047 억	8213545	N	N	24	N	N
90	20240906	160208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	0	3	0.00	4838011550	214696	47.08	22750	22750	22200	29300	15800	22550	22534.18	7.84	-17372	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23614	133.43	0.57	12	0.21	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	24	N	N
91	20240906	150213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	0	3	0.00	4626404300	205301	45.02	22750	22750	22200	29300	15800	22550	22534.74	7.84	-16748	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23614	133.43	0.57	12	0.20	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	51	N	N
92	20240906	140213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	0	3	0.00	3830454000	169962	37.27	22750	22750	22200	29300	15800	22550	22537.12	7.84	-4713	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23614	133.43	0.57	12	0.16	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	51	N	N
93	20240906	130210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	50	2	0.22	3327812500	147702	32.39	22750	22750	22200	29300	15800	22550	22530.58	7.84	-2630	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23666	133.73	0.57	12	0.14	169.00	39406.00	25750	20231108	-12.23	18350	20240416	23.16	23900	-5.44	20240108	18350	23.16	20240416	25750	-12.23	20231108	18350	23.16	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	51	N	N
94	20240906	120212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	150	2	0.67	2832832900	125844	27.60	22750	22750	22200	29300	15800	22550	22510.66	7.84	-3363	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23771	134.32	0.58	12	0.12	169.00	39406.00	25750	20231108	-11.84	18350	20240416	23.71	23900	-5.02	20240108	18350	23.71	20240416	25750	-11.84	20231108	18350	23.71	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	51	N	N
95	20240906	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	50	2	0.22	1961971800	87389	19.16	22750	22750	22200	29300	15800	22550	22450.98	7.84	-8123	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23666	133.73	0.57	12	0.08	169.00	39406.00	25750	20231108	-12.23	18350	20240416	23.16	23900	-5.44	20240108	18350	23.16	20240416	25750	-12.23	20231108	18350	23.16	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	51	N	N
96	20240906	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	0	3	0.00	914851550	40843	8.96	22750	22750	22200	29300	15800	22550	22399.11	7.84	-7619	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23614	133.43	0.57	12	0.04	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	51	N	N
97	20240906	090213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-50	5	-0.22	95117450	4200	0.92	22750	22750	22450	29300	15800	22550	22647.76	7.84	-947	23583	23066	22233	21716	20883	23325	21975	1047	6750	1000	17580	50	1	104717922	23562	133.14	0.57	12	0.00	169.00	39406.00	25750	20231108	-12.62	18350	20240416	22.62	23900	-5.86	20240108	18350	22.62	20240416	25750	-12.62	20231108	18350	22.62	20240416	0.21	N	007070	1000	1047 억	8211991	N	N	51	N	N
98	20240905	160209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	1150	2	5.37	10206519700	454583	354.75	21400	22750	21400	27800	15000	21400	22452.27	7.73	129962	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	23614	133.43	0.57	12	0.43	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	51	N	N
99	20240905	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	1050	2	4.91	9524991350	424254	331.08	21400	22750	21400	27800	15000	21400	22451.15	7.73	126911	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	23509	132.84	0.57	12	0.41	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	469	N	N
100	20240905	140211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22350	950	2	4.44	8169241150	363702	283.83	21400	22750	21400	27800	15000	21400	22461.36	7.73	122590	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	23404	132.25	0.57	12	0.35	169.00	39406.00	25750	20231108	-13.20	18350	20240416	21.80	23900	-6.49	20240108	18350	21.80	20240416	25750	-13.20	20231108	18350	21.80	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	469	N	N
101	20240905	130211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	1150	2	5.37	6743550000	300215	234.28	21400	22750	21400	27800	15000	21400	22462.40	7.73	119740	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	23614	133.43	0.57	12	0.29	169.00	39406.00	25750	20231108	-12.43	18350	20240416	22.89	23900	-5.65	20240108	18350	22.89	20240416	25750	-12.43	20231108	18350	22.89	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	469	N	N
102	20240905	120209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	1250	2	5.84	5522147850	246266	192.18	21400	22750	21400	27800	15000	21400	22423.51	7.73	110567	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	23719	134.02	0.57	12	0.24	169.00	39406.00	25750	20231108	-12.04	18350	20240416	23.43	23900	-5.23	20240108	18350	23.43	20240416	25750	-12.04	20231108	18350	23.43	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	469	N	N
103	20240905	110211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	1200	2	5.61	4007091100	179375	139.98	21400	22750	21400	27800	15000	21400	22339.18	7.73	93206	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	23666	133.73	0.57	12	0.17	169.00	39406.00	25750	20231108	-12.23	18350	20240416	23.16	23900	-5.44	20240108	18350	23.16	20240416	25750	-12.23	20231108	18350	23.16	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	469	N	N
104	20240905	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22450	1050	2	4.91	2056845050	92940	72.53	21400	22500	21400	27800	15000	21400	22130.89	7.73	59115	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	23509	132.84	0.57	12	0.09	169.00	39406.00	25750	20231108	-12.82	18350	20240416	22.34	23900	-6.07	20240108	18350	22.34	20240416	25750	-12.82	20231108	18350	22.34	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	469	N	N
105	20240905	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	100	2	0.47	32501750	1516	1.18	21400	21550	21400	27800	15000	21400	21439.15	7.73	-77	22100	21750	21550	21200	21000	21650	21100	1047	6400	1000	16690	50	1	104717922	22514	127.22	0.55	12	0.00	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.21	N	007070	1000	1047 억	8097745	N	N	469	N	N
106	20240904	160208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-700	5	-3.17	2749701800	127766	65.88	21900	21900	21350	28700	15500	22100	21521.16	7.72	936	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22410	126.63	0.54	12	0.12	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	469	N	N
107	20240904	150210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-700	5	-3.17	2556639750	118751	61.23	21900	21900	21350	28700	15500	22100	21528.94	7.72	1076	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22410	126.63	0.54	12	0.11	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	138	N	N
108	20240904	140210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-650	5	-2.94	1840496550	85323	44.00	21900	21900	21400	28700	15500	22100	21570.31	7.72	-5377	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22462	126.92	0.54	12	0.08	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	138	N	N
109	20240904	130208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	-600	5	-2.71	1678779250	77797	40.12	21900	21900	21400	28700	15500	22100	21578.30	7.72	-5319	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22514	127.22	0.55	12	0.07	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	138	N	N
110	20240904	120208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	-500	5	-2.26	1356975750	62813	32.39	21900	21900	21450	28700	15500	22100	21602.63	7.72	-3006	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22619	127.81	0.55	12	0.06	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	138	N	N
111	20240904	110208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-400	5	-1.81	1147011700	53109	27.39	21900	21900	21450	28700	15500	22100	21596.36	7.72	-3722	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22724	128.40	0.55	12	0.05	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	138	N	N
112	20240904	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	-600	5	-2.71	809985250	37466	19.32	21900	21900	21450	28700	15500	22100	21617.92	7.72	-7402	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22514	127.22	0.55	12	0.04	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	138	N	N
113	20240904	090209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-400	5	-1.81	101499850	4651	2.40	21900	21900	21700	28700	15500	22100	21817.15	7.72	715	22500	22300	21950	21750	21400	22400	21850	1047	6600	1000	17230	50	1	104717922	22724	128.40	0.55	12	0.00	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.21	N	007070	1000	1047 억	8083791	N	N	138	N	N
114	20240903	160207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	500	2	2.31	4250087600	193377	194.27	21750	22150	21600	28050	15150	21600	21978.15	7.61	109570	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	23143	130.77	0.56	12	0.18	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	138	N	N
115	20240903	150208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22050	450	2	2.08	4004665200	182256	183.10	21750	22150	21600	28050	15150	21600	21972.75	7.61	105760	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	23090	130.47	0.56	12	0.17	169.00	39406.00	25750	20231108	-14.37	18350	20240416	20.16	23900	-7.74	20240108	18350	20.16	20240416	25750	-14.37	20231108	18350	20.16	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	190	N	N
116	20240903	140208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	500	2	2.31	3595642650	163699	164.45	21750	22150	21600	28050	15150	21600	21964.96	7.61	100285	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	23143	130.77	0.56	12	0.16	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	190	N	N
117	20240903	130207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22100	500	2	2.31	3257001150	148346	149.03	21750	22150	21600	28050	15150	21600	21955.44	7.61	96609	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	23143	130.77	0.56	12	0.14	169.00	39406.00	25750	20231108	-14.17	18350	20240416	20.44	23900	-7.53	20240108	18350	20.44	20240416	25750	-14.17	20231108	18350	20.44	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	190	N	N
118	20240903	120206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21900	300	2	1.39	2218938500	101232	101.70	21750	22050	21600	28050	15150	21600	21919.34	7.61	63570	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	22933	129.59	0.56	12	0.10	169.00	39406.00	25750	20231108	-14.95	18350	20240416	19.35	23900	-8.37	20240108	18350	19.35	20240416	25750	-14.95	20231108	18350	19.35	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	190	N	N
119	20240903	110206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	250	2	1.16	1641708950	74856	75.20	21750	22050	21600	28050	15150	21600	21931.56	7.61	44389	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	22881	129.29	0.55	12	0.07	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	190	N	N
120	20240903	100206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21950	350	2	1.62	817100100	37310	37.48	21750	22050	21600	28050	15150	21600	21900.30	7.61	24374	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	22986	129.88	0.56	12	0.04	169.00	39406.00	25750	20231108	-14.76	18350	20240416	19.62	23900	-8.16	20240108	18350	19.62	20240416	25750	-14.76	20231108	18350	19.62	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	190	N	N
121	20240903	090206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	0	3	0.00	4880250	225	0.23	21750	21750	21600	28050	15150	21600	21690.00	7.61	126	22066	21832	21716	21482	21366	21775	21425	1047	6450	1000	16840	50	1	104717922	22619	127.81	0.55	12	0.00	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.21	N	007070	1000	1047 억	7964239	N	N	190	N	N
122	20240902	160205	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	-450	5	-2.04	2147838050	98883	52.42	21850	21950	21600	28650	15450	22050	21722.21	7.60	-986	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22619	127.81	0.55	12	0.09	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	190	N	N
123	20240902	150207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-350	5	-1.59	1688532650	77628	41.15	21850	21950	21650	28650	15450	22050	21751.59	7.60	5870	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22724	128.40	0.55	12	0.07	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	144	N	N
124	20240902	140207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21700	-350	5	-1.59	1207443900	55447	29.39	21850	21950	21650	28650	15450	22050	21776.54	7.60	4910	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22724	128.40	0.55	12	0.05	169.00	39406.00	25750	20231108	-15.73	18350	20240416	18.26	23900	-9.21	20240108	18350	18.26	20240416	25750	-15.73	20231108	18350	18.26	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	144	N	N
125	20240902	130207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-250	5	-1.13	766638700	35140	18.63	21850	21950	21750	28650	15450	22050	21816.70	7.60	6216	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22829	128.99	0.55	12	0.03	169.00	39406.00	25750	20231108	-15.34	18350	20240416	18.80	23900	-8.79	20240108	18350	18.80	20240416	25750	-15.34	20231108	18350	18.80	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	144	N	N
126	20240902	120207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21750	-300	5	-1.36	640567250	29354	15.56	21850	21950	21750	28650	15450	22050	21822.15	7.60	4676	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22776	128.70	0.55	12	0.03	169.00	39406.00	25750	20231108	-15.53	18350	20240416	18.53	23900	-9.00	20240108	18350	18.53	20240416	25750	-15.53	20231108	18350	18.53	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	144	N	N
127	20240902	110207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-200	5	-0.91	476094000	21800	11.56	21850	21950	21750	28650	15450	22050	21839.17	7.60	4660	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22881	129.29	0.55	12	0.02	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	144	N	N
128	20240902	100206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21850	-200	5	-0.91	403424100	18471	9.79	21850	21950	21750	28650	15450	22050	21840.95	7.60	4628	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22881	129.29	0.55	12	0.02	169.00	39406.00	25750	20231108	-15.15	18350	20240416	19.07	23900	-8.58	20240108	18350	19.07	20240416	25750	-15.15	20231108	18350	19.07	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	144	N	N
129	20240902	090205	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21800	-250	5	-1.13	81821550	3749	1.99	21850	21900	21800	28650	15450	22050	21824.90	7.60	183	22383	22216	21983	21816	21583	22100	21700	1047	6600	1000	17190	50	1	104717922	22829	128.99	0.55	12	0.00	169.00	39406.00	25750	20231108	-15.34	18350	20240416	18.80	23900	-8.79	20240108	18350	18.80	20240416	25750	-15.34	20231108	18350	18.80	20240416	0.21	N	007070	1000	1047 억	7954823	N	N	144	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History