KissMeData/031430/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18730	520	2	2.86	2336709620	127638	98.61	18150	18760	17890	23650	12750	18210	18307.13	2.36	0	-15623	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6687	5.65	0.81	12	0.36	3313.00	23264.00	28450	20220929	-34.17	14830	20230726	26.30	26100	-28.24	20230109	14830	26.30	20230726	28450	-34.17	20220929	14830	26.30	20230726	1.37	Y	031430	1000	357 억	843355	N	N	26157	N	N
3	20230927	150405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18680	470	2	2.58	1917388040	105245	81.31	18150	18700	17890	23650	12750	18210	18218.33	2.36	0	-6136	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6669	5.64	0.80	12	0.29	3313.00	23264.00	28450	20220929	-34.34	14830	20230726	25.96	26100	-28.43	20230109	14830	25.96	20230726	28450	-34.34	20220929	14830	25.96	20230726	1.37	Y	031430	1000	357 억	843355	N	N	22635	N	N
4	20230927	140405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18190	-20	5	-0.11	1415571790	78131	60.36	18150	18380	17890	23650	12750	18210	18117.93	2.36	0	2035	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6494	5.49	0.78	12	0.22	3313.00	23264.00	28450	20220929	-36.06	14830	20230726	22.66	26100	-30.31	20230109	14830	22.66	20230726	28450	-36.06	20220929	14830	22.66	20230726	1.37	Y	031430	1000	357 억	843355	N	N	22635	N	N
5	20230927	130401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18150	-60	5	-0.33	1241446830	68540	52.95	18150	18380	17890	23650	12750	18210	18112.73	2.36	0	3970	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6480	5.48	0.78	12	0.19	3313.00	23264.00	28450	20220929	-36.20	14830	20230726	22.39	26100	-30.46	20230109	14830	22.39	20230726	28450	-36.20	20220929	14830	22.39	20230726	1.37	Y	031430	1000	357 억	843355	N	N	22635	N	N
6	20230927	120400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18090	-120	5	-0.66	1118248430	61736	47.69	18150	18380	17890	23650	12750	18210	18113.39	2.36	0	3866	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6458	5.46	0.78	12	0.17	3313.00	23264.00	28450	20220929	-36.41	14830	20230726	21.98	26100	-30.69	20230109	14830	21.98	20230726	28450	-36.41	20220929	14830	21.98	20230726	1.37	Y	031430	1000	357 억	843355	N	N	22635	N	N
7	20230927	110403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18260	50	2	0.27	963610820	53228	41.12	18150	18380	17890	23650	12750	18210	18103.46	2.36	0	3596	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6519	5.51	0.78	12	0.15	3313.00	23264.00	28450	20220929	-35.82	14830	20230726	23.13	26100	-30.04	20230109	14830	23.13	20230726	28450	-35.82	20220929	14830	23.13	20230726	1.37	Y	031430	1000	357 억	843355	N	N	22635	N	N
8	20230927	100401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18220	10	2	0.05	527960390	29250	22.60	18150	18290	17890	23650	12750	18210	18049.93	2.36	0	-2565	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6505	5.50	0.78	12	0.08	3313.00	23264.00	28450	20220929	-35.96	14830	20230726	22.86	26100	-30.19	20230109	14830	22.86	20230726	28450	-35.96	20220929	14830	22.86	20230726	1.37	Y	031430	1000	357 억	843355	N	N	22635	N	N
9	20230927	090407	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18060	-150	5	-0.82	58181700	3218	2.49	18150	18150	18000	23650	12750	18210	18080.08	2.36	0	-574	19423	18816	18513	17906	17603	18665	17755	357	5440	1000	13830	10	1	35700000	6447	5.45	0.78	12	0.01	3313.00	23264.00	28450	20220929	-36.52	14830	20230726	21.78	26100	-30.80	20230109	14830	21.78	20230726	28450	-36.52	20220929	14830	21.78	20230726	1.37	Y	031430	1000	357 억	843355	N	N	22635	N	N
10	20230926	160401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18210	-860	5	-4.51	2382148600	129019	75.22	19120	19120	18210	24750	13350	19070	18463.97	2.54	0	-52403	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6501	5.50	0.78	12	0.36	3313.00	23264.00	28450	20220929	-35.99	14830	20230726	22.79	26100	-30.23	20230109	14830	22.79	20230726	28450	-35.99	20220929	14830	22.79	20230726	1.37	Y	031430	1000	357 억	905304	N	N	22635	N	N
11	20230926	150403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18270	-800	5	-4.20	2156055360	116621	67.99	19120	19120	18250	24750	13350	19070	18487.71	2.54	0	-50059	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6522	5.51	0.79	12	0.33	3313.00	23264.00	28450	20220929	-35.78	14830	20230726	23.20	26100	-30.00	20230109	14830	23.20	20230726	28450	-35.78	20220929	14830	23.20	20230726	1.37	Y	031430	1000	357 억	905304	N	N	15090	N	N
12	20230926	140358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18320	-750	5	-3.93	1939046050	104753	61.07	19120	19120	18250	24750	13350	19070	18510.65	2.54	0	-45895	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6540	5.53	0.79	12	0.29	3313.00	23264.00	28450	20220929	-35.61	14830	20230726	23.53	26100	-29.81	20230109	14830	23.53	20230726	28450	-35.61	20220929	14830	23.53	20230726	1.37	Y	031430	1000	357 억	905304	N	N	15090	N	N
13	20230926	130359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18330	-740	5	-3.88	1767991560	95420	55.63	19120	19120	18250	24750	13350	19070	18528.52	2.54	0	-42026	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6544	5.53	0.79	12	0.27	3313.00	23264.00	28450	20220929	-35.57	14830	20230726	23.60	26100	-29.77	20230109	14830	23.60	20230726	28450	-35.57	20220929	14830	23.60	20230726	1.37	Y	031430	1000	357 억	905304	N	N	15090	N	N
14	20230926	120401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18310	-760	5	-3.99	1614635820	87054	50.75	19120	19120	18250	24750	13350	19070	18547.52	2.54	0	-38264	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6537	5.53	0.79	12	0.24	3313.00	23264.00	28450	20220929	-35.64	14830	20230726	23.47	26100	-29.85	20230109	14830	23.47	20230726	28450	-35.64	20220929	14830	23.47	20230726	1.37	Y	031430	1000	357 억	905304	N	N	15090	N	N
15	20230926	110400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18360	-710	5	-3.72	1414088510	76098	44.37	19120	19120	18250	24750	13350	19070	18582.47	2.54	0	-32608	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6555	5.54	0.79	12	0.21	3313.00	23264.00	28450	20220929	-35.47	14830	20230726	23.80	26100	-29.66	20230109	14830	23.80	20230726	28450	-35.47	20220929	14830	23.80	20230726	1.37	Y	031430	1000	357 억	905304	N	N	15090	N	N
16	20230926	100359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18470	-600	5	-3.15	943075230	50432	29.40	19120	19120	18440	24750	13350	19070	18699.94	2.54	0	-24540	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6594	5.58	0.79	12	0.14	3313.00	23264.00	28450	20220929	-35.08	14830	20230726	24.54	26100	-29.23	20230109	14830	24.54	20230726	28450	-35.08	20220929	14830	24.54	20230726	1.37	Y	031430	1000	357 억	905304	N	N	15090	N	N
17	20230926	090359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18860	-210	5	-1.10	180184520	9483	5.53	19120	19120	18810	24750	13350	19070	19000.79	2.54	0	-6333	20036	19552	18906	18422	17776	19795	18665	357	5680	1000	14490	10	1	35700000	6733	5.69	0.81	12	0.03	3313.00	23264.00	28450	20220929	-33.71	14830	20230726	27.17	26100	-27.74	20230109	14830	27.17	20230726	28450	-33.71	20220929	14830	27.17	20230726	1.37	Y	031430	1000	357 억	905304	N	N	15090	N	N
18	20230925	160400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19070	870	2	4.78	3251830970	170942	125.33	18260	19390	18260	23650	12740	18200	19023.28	2.48	0	7413	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6808	5.76	0.82	12	0.48	3313.00	23264.00	28450	20220929	-32.97	14830	20230726	28.59	26100	-26.93	20230109	14830	28.59	20230726	28450	-32.97	20220929	14830	28.59	20230726	1.37	Y	031430	1000	357 억	886327	N	N	15090	N	N
19	20230925	150402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18960	760	2	4.18	3042470200	159947	117.27	18260	19390	18260	23650	12740	18200	19022.08	2.48	0	8481	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6769	5.72	0.81	12	0.45	3313.00	23264.00	28450	20220929	-33.36	14830	20230726	27.85	26100	-27.36	20230109	14830	27.85	20230726	28450	-33.36	20220929	14830	27.85	20230726	1.37	Y	031430	1000	357 억	886327	N	N	17643	N	N
20	20230925	140355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19100	900	2	4.95	2764307240	145348	106.57	18260	19390	18260	23650	12740	18200	19018.92	2.48	0	13701	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6819	5.77	0.82	12	0.41	3313.00	23264.00	28450	20220929	-32.86	14830	20230726	28.79	26100	-26.82	20230109	14830	28.79	20230726	28450	-32.86	20220929	14830	28.79	20230726	1.37	Y	031430	1000	357 억	886327	N	N	17643	N	N
21	20230925	130356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19060	860	2	4.73	2499401380	131482	96.40	18260	19390	18260	23650	12740	18200	19009.86	2.48	0	17904	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6804	5.75	0.82	12	0.37	3313.00	23264.00	28450	20220929	-33.01	14830	20230726	28.52	26100	-26.97	20230109	14830	28.52	20230726	28450	-33.01	20220929	14830	28.52	20230726	1.37	Y	031430	1000	357 억	886327	N	N	17643	N	N
22	20230925	120401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19010	810	2	4.45	2285887920	120274	88.18	18260	19390	18260	23650	12740	18200	19006.11	2.48	0	21244	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6787	5.74	0.82	12	0.34	3313.00	23264.00	28450	20220929	-33.18	14830	20230726	28.19	26100	-27.16	20230109	14830	28.19	20230726	28450	-33.18	20220929	14830	28.19	20230726	1.37	Y	031430	1000	357 억	886327	N	N	17643	N	N
23	20230925	110356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19040	840	2	4.62	2048521850	107774	79.02	18260	19390	18260	23650	12740	18200	19008.06	2.48	0	21581	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6797	5.75	0.82	12	0.30	3313.00	23264.00	28450	20220929	-33.08	14830	20230726	28.39	26100	-27.05	20230109	14830	28.39	20230726	28450	-33.08	20220929	14830	28.39	20230726	1.37	Y	031430	1000	357 억	886327	N	N	17643	N	N
24	20230925	100358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19310	1110	2	6.10	1515372110	79876	58.56	18260	19390	18260	23650	12740	18200	18972.20	2.48	0	17248	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6894	5.83	0.83	12	0.22	3313.00	23264.00	28450	20220929	-32.13	14830	20230726	30.21	26100	-26.02	20230109	14830	30.21	20230726	28450	-32.13	20220929	14830	30.21	20230726	1.37	Y	031430	1000	357 억	886327	N	N	17643	N	N
25	20230925	090358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18510	310	2	1.70	112404500	6115	4.48	18260	18520	18260	23650	12740	18200	18383.75	2.48	0	4958	18766	18482	18246	17962	17726	18365	17845	357	5450	1000	13830	10	1	35700000	6608	5.59	0.80	12	0.02	3313.00	23264.00	28450	20220929	-34.94	14830	20230726	24.81	26100	-29.08	20230109	14830	24.81	20230726	28450	-34.94	20220929	14830	24.81	20230726	1.37	Y	031430	1000	357 억	886327	N	N	17643	N	N
26	20230922	160410	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18200	-440	5	-2.36	2483763800	136331	91.90	18270	18530	18010	24200	13050	18640	18218.66	2.49	0	-16396	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6497	5.49	0.78	12	0.38	3313.00	23264.00	29200	20220923	-37.67	14830	20230726	22.72	26100	-30.27	20230109	14830	22.72	20230726	29200	-37.67	20220922	14830	22.72	20230726	1.37	Y	031430	1000	357 억	888651	N	N	17643	N	N
27	20230922	150407	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18200	-440	5	-2.36	2295731330	126001	84.94	18270	18530	18010	24200	13050	18640	18219.95	2.49	0	-14978	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6497	5.49	0.78	12	0.35	3313.00	23264.00	29200	20220923	-37.67	14830	20230726	22.72	26100	-30.27	20230109	14830	22.72	20230726	29200	-37.67	20220922	14830	22.72	20230726	1.37	Y	031430	1000	357 억	888651	N	N	11013	N	N
28	20230922	140408	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18170	-470	5	-2.52	1795385220	98400	66.33	18270	18530	18010	24200	13050	18640	18245.78	2.49	0	-15813	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6487	5.48	0.78	12	0.28	3313.00	23264.00	29200	20220923	-37.77	14830	20230726	22.52	26100	-30.38	20230109	14830	22.52	20230726	29200	-37.77	20220922	14830	22.52	20230726	1.37	Y	031430	1000	357 억	888651	N	N	11013	N	N
29	20230922	130346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18290	-350	5	-1.88	1150185220	62848	42.37	18270	18530	18200	24200	13050	18640	18301.06	2.49	0	-7753	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6530	5.52	0.79	12	0.18	3313.00	23264.00	29200	20220923	-37.36	14830	20230726	23.33	26100	-29.92	20230109	14830	23.33	20230726	29200	-37.36	20220922	14830	23.33	20230726	1.37	Y	031430	1000	357 억	888651	N	N	11013	N	N
30	20230922	120344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18320	-320	5	-1.72	992381960	54233	36.56	18270	18530	18200	24200	13050	18640	18298.49	2.49	0	-3202	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6540	5.53	0.79	12	0.15	3313.00	23264.00	29200	20220923	-37.26	14830	20230726	23.53	26100	-29.81	20230109	14830	23.53	20230726	29200	-37.26	20220922	14830	23.53	20230726	1.37	Y	031430	1000	357 억	888651	N	N	11013	N	N
31	20230922	110344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18310	-330	5	-1.77	919868550	50273	33.89	18270	18530	18200	24200	13050	18640	18297.47	2.49	0	-1339	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6537	5.53	0.79	12	0.14	3313.00	23264.00	29200	20220923	-37.29	14830	20230726	23.47	26100	-29.85	20230109	14830	23.47	20230726	29200	-37.29	20220922	14830	23.47	20230726	1.37	Y	031430	1000	357 억	888651	N	N	11013	N	N
32	20230922	100345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18270	-370	5	-1.98	659799570	36032	24.29	18270	18530	18200	24200	13050	18640	18311.49	2.49	0	40	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6522	5.51	0.79	12	0.10	3313.00	23264.00	29200	20220923	-37.43	14830	20230726	23.20	26100	-30.00	20230109	14830	23.20	20230726	29200	-37.43	20220922	14830	23.20	20230726	1.37	Y	031430	1000	357 억	888651	N	N	11013	N	N
33	20230922	090340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18400	-240	5	-1.29	109565920	5989	4.04	18270	18480	18260	24200	13050	18640	18294.53	2.49	0	1016	19233	18936	18743	18446	18253	18840	18350	357	5560	1000	14160	10	1	35700000	6569	5.55	0.79	12	0.02	3313.00	23264.00	29200	20220923	-36.99	14830	20230726	24.07	26100	-29.50	20230109	14830	24.07	20230726	29200	-36.99	20220922	14830	24.07	20230726	1.37	Y	031430	1000	357 억	888651	N	N	11013	N	N
34	20230921	160346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18640	-440	5	-2.31	2766692730	147559	121.31	18890	19040	18550	24800	13360	19080	18749.85	2.43	0	13400	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6654	5.63	0.80	12	0.41	3313.00	23264.00	29200	20220922	-36.16	14830	20230726	25.69	26100	-28.58	20230109	14830	25.69	20230726	29200	-36.16	20220922	14830	25.69	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11013	N	N
35	20230921	150341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18810	-270	5	-1.42	2527738190	134775	110.80	18890	19040	18550	24800	13360	19080	18755.17	2.43	0	11475	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6715	5.68	0.81	12	0.38	3313.00	23264.00	29200	20220922	-35.58	14830	20230726	26.84	26100	-27.93	20230109	14830	26.84	20230726	29200	-35.58	20220922	14830	26.84	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11486	N	N
36	20230921	140342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18610	-470	5	-2.46	2146075750	114397	94.05	18890	19040	18550	24800	13360	19080	18759.81	2.43	0	9214	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6644	5.62	0.80	12	0.32	3313.00	23264.00	29200	20220922	-36.27	14830	20230726	25.49	26100	-28.70	20230109	14830	25.49	20230726	29200	-36.27	20220922	14830	25.49	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11486	N	N
37	20230921	130339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18620	-460	5	-2.41	1698706380	90325	74.26	18890	19040	18610	24800	13360	19080	18806.51	2.43	0	2552	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6647	5.62	0.80	12	0.25	3313.00	23264.00	29200	20220922	-36.23	14830	20230726	25.56	26100	-28.66	20230109	14830	25.56	20230726	29200	-36.23	20220922	14830	25.56	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11486	N	N
38	20230921	120338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18680	-400	5	-2.10	1487304470	78992	64.94	18890	19040	18670	24800	13360	19080	18828.45	2.43	0	2262	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6669	5.64	0.80	12	0.22	3313.00	23264.00	29200	20220922	-36.03	14830	20230726	25.96	26100	-28.43	20230109	14830	25.96	20230726	29200	-36.03	20220922	14830	25.96	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11486	N	N
39	20230921	110346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18750	-330	5	-1.73	1147897490	60853	50.03	18890	19040	18720	24800	13360	19080	18863.34	2.43	0	2593	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6694	5.66	0.81	12	0.17	3313.00	23264.00	29200	20220922	-35.79	14830	20230726	26.43	26100	-28.16	20230109	14830	26.43	20230726	29200	-35.79	20220922	14830	26.43	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11486	N	N
40	20230921	100339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18840	-240	5	-1.26	795691980	42092	34.60	18890	19040	18840	24800	13360	19080	18903.51	2.43	0	1785	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6726	5.69	0.81	12	0.12	3313.00	23264.00	29200	20220922	-35.48	14830	20230726	27.04	26100	-27.82	20230109	14830	27.04	20230726	29200	-35.48	20220922	14830	27.04	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11486	N	N
41	20230921	090344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18920	-160	5	-0.84	66427830	3512	2.89	18890	19000	18890	24800	13360	19080	18913.10	2.43	0	1097	19746	19412	19246	18912	18746	19330	18830	357	5720	1000	14500	10	1	35700000	6754	5.71	0.81	12	0.01	3313.00	23264.00	29200	20220922	-35.21	14830	20230726	27.58	26100	-27.51	20230109	14830	27.58	20230726	29200	-35.21	20220922	14830	27.58	20230726	1.34	Y	031430	1000	357 억	866031	N	N	11486	N	N
42	20230920	160345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19080	-350	5	-1.80	2333059510	121335	76.78	19440	19580	19080	25250	13610	19430	19228.47	2.47	-175	-3711	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6812	5.76	0.82	12	0.34	3313.00	23264.00	29200	20220922	-34.66	14830	20230726	28.66	26100	-26.90	20230109	14830	28.66	20230726	29200	-34.66	20220922	14830	28.66	20230726	1.36	Y	031430	1000	357 억	882143	N	N	11486	N	N
43	20230920	150335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19100	-330	5	-1.70	2010793080	104455	66.10	19440	19580	19080	25250	13610	19430	19250.33	2.47	-175	-8455	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6819	5.77	0.82	12	0.29	3313.00	23264.00	29200	20220922	-34.59	14830	20230726	28.79	26100	-26.82	20230109	14830	28.79	20230726	29200	-34.59	20220922	14830	28.79	20230726	1.36	Y	031430	1000	357 억	882143	N	N	15666	N	N
44	20230920	140339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19140	-290	5	-1.49	1679847770	87141	55.14	19440	19580	19130	25250	13610	19430	19277.35	2.47	-175	-8513	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6833	5.78	0.82	12	0.24	3313.00	23264.00	29200	20220922	-34.45	14830	20230726	29.06	26100	-26.67	20230109	14830	29.06	20230726	29200	-34.45	20220922	14830	29.06	20230726	1.36	Y	031430	1000	357 억	882143	N	N	15666	N	N
45	20230920	130338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19270	-160	5	-0.82	1245499920	64493	40.81	19440	19580	19170	25250	13610	19430	19312.17	2.47	-175	-1306	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6879	5.82	0.83	12	0.18	3313.00	23264.00	29200	20220922	-34.01	14830	20230726	29.94	26100	-26.17	20230109	14830	29.94	20230726	29200	-34.01	20220922	14830	29.94	20230726	1.36	Y	031430	1000	357 억	882143	N	N	15666	N	N
46	20230920	120337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19250	-180	5	-0.93	1104183680	57168	36.18	19440	19580	19170	25250	13610	19430	19314.71	2.47	-175	-799	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6872	5.81	0.83	12	0.16	3313.00	23264.00	29200	20220922	-34.08	14830	20230726	29.80	26100	-26.25	20230109	14830	29.80	20230726	29200	-34.08	20220922	14830	29.80	20230726	1.36	Y	031430	1000	357 억	882143	N	N	15666	N	N
47	20230920	110341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19340	-90	5	-0.46	986457610	51059	32.31	19440	19580	19170	25250	13610	19430	19319.95	2.47	-175	-436	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6904	5.84	0.83	12	0.14	3313.00	23264.00	29200	20220922	-33.77	14830	20230726	30.41	26100	-25.90	20230109	14830	30.41	20230726	29200	-33.77	20220922	14830	30.41	20230726	1.36	Y	031430	1000	357 억	882143	N	N	15666	N	N
48	20230920	100331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19180	-250	5	-1.29	753669150	38962	24.65	19440	19580	19170	25250	13610	19430	19343.70	2.47	-175	-3414	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6847	5.79	0.82	12	0.11	3313.00	23264.00	29200	20220922	-34.32	14830	20230726	29.33	26100	-26.51	20230109	14830	29.33	20230726	29200	-34.32	20220922	14830	29.33	20230726	1.36	Y	031430	1000	357 억	882143	N	N	15666	N	N
49	20230920	090338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19570	140	2	0.72	45775040	2345	1.48	19440	19580	19440	25250	13610	19430	19520.31	2.47	-175	-327	19916	19672	19506	19262	19096	19590	19180	357	5820	1000	14760	10	1	35700000	6986	5.91	0.84	12	0.01	3313.00	23264.00	29200	20220922	-32.98	14830	20230726	31.96	26100	-25.02	20230109	14830	31.96	20230726	29200	-32.98	20220922	14830	31.96	20230726	1.36	Y	031430	1000	357 억	882143	N	N	15666	N	N
50	20230919	160335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19430	-160	5	-0.82	3076140860	157673	101.27	19600	19750	19340	25450	13720	19590	19509.67	2.63	0	-23394	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	6937	5.86	0.84	12	0.44	3313.00	23264.00	29200	20220922	-33.46	14830	20230726	31.02	26100	-25.56	20230109	14830	31.02	20230726	29200	-33.46	20220922	14830	31.02	20230726	1.35	Y	031430	1000	357 억	940231	N	N	15666	N	N
51	20230919	150334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19420	-170	5	-0.87	2978291650	152636	98.03	19600	19750	19340	25450	13720	19590	19512.38	2.63	0	-23742	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	6933	5.86	0.83	12	0.43	3313.00	23264.00	29200	20220922	-33.49	14830	20230726	30.95	26100	-25.59	20230109	14830	30.95	20230726	29200	-33.49	20220922	14830	30.95	20230726	1.35	Y	031430	1000	357 억	940231	N	N	18024	N	N
52	20230919	140332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19500	-90	5	-0.46	2482666490	127155	81.67	19600	19750	19340	25450	13720	19590	19524.73	2.63	0	-22117	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	6962	5.89	0.84	12	0.36	3313.00	23264.00	29200	20220922	-33.22	14830	20230726	31.49	26100	-25.29	20230109	14830	31.49	20230726	29200	-33.22	20220922	14830	31.49	20230726	1.35	Y	031430	1000	357 억	940231	N	N	18024	N	N
53	20230919	130331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19490	-100	5	-0.51	2286654340	117100	75.21	19600	19750	19340	25450	13720	19590	19527.36	2.63	0	-19806	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	6958	5.88	0.84	12	0.33	3313.00	23264.00	29200	20220922	-33.25	14830	20230726	31.42	26100	-25.33	20230109	14830	31.42	20230726	29200	-33.25	20220922	14830	31.42	20230726	1.35	Y	031430	1000	357 억	940231	N	N	18024	N	N
54	20230919	120341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19480	-110	5	-0.56	2058262610	105394	67.69	19600	19750	19340	25450	13720	19590	19529.22	2.63	0	-16243	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	6954	5.88	0.84	12	0.30	3313.00	23264.00	29200	20220922	-33.29	14830	20230726	31.36	26100	-25.36	20230109	14830	31.36	20230726	29200	-33.29	20220922	14830	31.36	20230726	1.35	Y	031430	1000	357 억	940231	N	N	18024	N	N
55	20230919	110342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19510	-80	5	-0.41	1806676620	92481	59.40	19600	19750	19340	25450	13720	19590	19535.65	2.63	0	-13147	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	6965	5.89	0.84	12	0.26	3313.00	23264.00	29200	20220922	-33.18	14830	20230726	31.56	26100	-25.25	20230109	14830	31.56	20230726	29200	-33.18	20220922	14830	31.56	20230726	1.35	Y	031430	1000	357 억	940231	N	N	18024	N	N
56	20230919	100336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19390	-200	5	-1.02	1002142000	51443	33.04	19600	19660	19340	25450	13720	19590	19480.63	2.63	0	-19041	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	6922	5.85	0.83	12	0.14	3313.00	23264.00	29200	20220922	-33.60	14830	20230726	30.75	26100	-25.71	20230109	14830	30.75	20230726	29200	-33.60	20220922	14830	30.75	20230726	1.35	Y	031430	1000	357 억	940231	N	N	18024	N	N
57	20230919	090335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19620	30	2	0.15	168526640	8586	5.51	19600	19660	19600	25450	13720	19590	19628.07	2.63	0	-3339	19856	19722	19486	19352	19116	19790	19420	357	5860	1000	14880	10	1	35700000	7004	5.92	0.84	12	0.02	3313.00	23264.00	29200	20220922	-32.81	14830	20230726	32.30	26100	-24.83	20230109	14830	32.30	20230726	29200	-32.81	20220922	14830	32.30	20230726	1.35	Y	031430	1000	357 억	940231	N	N	18024	N	N
58	20230918	160338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19590	10	2	0.05	3005007040	154122	78.57	19580	19620	19250	25450	13710	19580	19497.33	2.68	0	-1757	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6994	5.91	0.84	12	0.43	3313.00	23264.00	29200	20220922	-32.91	14830	20230726	32.10	26100	-24.94	20230109	14830	32.10	20230726	29200	-32.91	20220922	14830	32.10	20230726	1.35	Y	031430	1000	357 억	957558	N	N	18024	N	N
59	20230918	150334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19590	10	2	0.05	2550291610	130910	66.73	19580	19620	19250	25450	13710	19580	19481.17	2.68	0	-6030	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6994	5.91	0.84	12	0.37	3313.00	23264.00	29200	20220922	-32.91	14830	20230726	32.10	26100	-24.94	20230109	14830	32.10	20230726	29200	-32.91	20220922	14830	32.10	20230726	1.35	Y	031430	1000	357 억	957558	N	N	11613	N	N
60	20230918	140342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19560	-20	5	-0.10	2164155340	111170	56.67	19580	19620	19250	25450	13710	19580	19466.96	2.68	0	-8227	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6983	5.90	0.84	12	0.31	3313.00	23264.00	29200	20220922	-33.01	14830	20230726	31.89	26100	-25.06	20230109	14830	31.89	20230726	29200	-33.01	20220922	14830	31.89	20230726	1.35	Y	031430	1000	357 억	957558	N	N	11613	N	N
61	20230918	130334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19520	-60	5	-0.31	1881239050	96706	49.30	19580	19620	19250	25450	13710	19580	19453.02	2.68	0	-8605	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6969	5.89	0.84	12	0.27	3313.00	23264.00	29200	20220922	-33.15	14830	20230726	31.63	26100	-25.21	20230109	14830	31.63	20230726	29200	-33.15	20220922	14830	31.63	20230726	1.35	Y	031430	1000	357 억	957558	N	N	11613	N	N
62	20230918	120337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19440	-140	5	-0.72	1549640950	79721	40.64	19580	19620	19250	25450	13710	19580	19438.09	2.68	0	-9349	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6940	5.87	0.84	12	0.22	3313.00	23264.00	29200	20220922	-33.42	14830	20230726	31.09	26100	-25.52	20230109	14830	31.09	20230726	29200	-33.42	20220922	14830	31.09	20230726	1.35	Y	031430	1000	357 억	957558	N	N	11613	N	N
63	20230918	110338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19360	-220	5	-1.12	1237941870	63641	32.44	19580	19620	19250	25450	13710	19580	19451.71	2.68	0	-8711	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6912	5.84	0.83	12	0.18	3313.00	23264.00	29200	20220922	-33.70	14830	20230726	30.55	26100	-25.82	20230109	14830	30.55	20230726	29200	-33.70	20220922	14830	30.55	20230726	1.35	Y	031430	1000	357 억	957558	N	N	11613	N	N
64	20230918	100332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19480	-100	5	-0.51	576631230	29553	15.07	19580	19620	19390	25450	13710	19580	19511.49	2.68	0	2593	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6954	5.88	0.84	12	0.08	3313.00	23264.00	29200	20220922	-33.29	14830	20230726	31.36	26100	-25.36	20230109	14830	31.36	20230726	29200	-33.29	20220922	14830	31.36	20230726	1.35	Y	031430	1000	357 억	957558	N	N	11613	N	N
65	20230918	090329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19500	-80	5	-0.41	68351570	3502	1.79	19580	19580	19470	25450	13710	19580	19515.66	2.68	0	-785	19960	19770	19490	19300	19020	19865	19395	357	5870	1000	14880	10	1	35700000	6962	5.89	0.84	12	0.01	3313.00	23264.00	29200	20220922	-33.22	14830	20230726	31.49	26100	-25.29	20230109	14830	31.49	20230726	29200	-33.22	20220922	14830	31.49	20230726	1.35	Y	031430	1000	357 억	957558	N	N	11613	N	N
66	20230915	160335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19580	200	2	1.03	3801981810	194814	119.72	19380	19680	19210	25150	13570	19380	19515.72	2.82	0	26917	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6990	5.91	0.84	12	0.55	3313.00	23264.00	29200	20220922	-32.95	14830	20230726	32.03	26100	-24.98	20230109	14830	32.03	20230726	29200	-32.95	20220922	14830	32.03	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	11613	N	N
67	20230915	150335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19480	100	2	0.52	3256048800	166903	102.57	19380	19680	19210	25150	13570	19380	19508.63	2.82	0	22508	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6954	5.88	0.84	12	0.47	3313.00	23264.00	29200	20220922	-33.29	14830	20230726	31.36	26100	-25.36	20230109	14830	31.36	20230726	29200	-33.29	20220922	14830	31.36	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	29744	N	N
68	20230915	140333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19540	160	2	0.83	2722185840	139527	85.75	19380	19680	19210	25150	13570	19380	19510.10	2.82	0	26490	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6976	5.90	0.84	12	0.39	3313.00	23264.00	29200	20220922	-33.08	14830	20230726	31.76	26100	-25.13	20230109	14830	31.76	20230726	29200	-33.08	20220922	14830	31.76	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	29744	N	N
69	20230915	130332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19420	40	2	0.21	2385726850	122281	75.15	19380	19680	19210	25150	13570	19380	19510.20	2.82	0	24112	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6933	5.86	0.83	12	0.34	3313.00	23264.00	29200	20220922	-33.49	14830	20230726	30.95	26100	-25.59	20230109	14830	30.95	20230726	29200	-33.49	20220922	14830	30.95	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	29744	N	N
70	20230915	120335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19590	210	2	1.08	2136892320	109511	67.30	19380	19680	19210	25150	13570	19380	19513.04	2.82	0	22013	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6994	5.91	0.84	12	0.31	3313.00	23264.00	29200	20220922	-32.91	14830	20230726	32.10	26100	-24.94	20230109	14830	32.10	20230726	29200	-32.91	20220922	14830	32.10	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	29744	N	N
71	20230915	110335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19540	160	2	0.83	1685668410	86494	53.15	19380	19680	19210	25150	13570	19380	19488.85	2.82	0	18431	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6976	5.90	0.84	12	0.24	3313.00	23264.00	29200	20220922	-33.08	14830	20230726	31.76	26100	-25.13	20230109	14830	31.76	20230726	29200	-33.08	20220922	14830	31.76	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	29744	N	N
72	20230915	100337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19430	50	2	0.26	1003003830	51537	31.67	19380	19680	19210	25150	13570	19380	19461.82	2.82	0	11512	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6937	5.86	0.84	12	0.14	3313.00	23264.00	29200	20220922	-33.46	14830	20230726	31.02	26100	-25.56	20230109	14830	31.02	20230726	29200	-33.46	20220922	14830	31.02	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	29744	N	N
73	20230915	090330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19490	110	2	0.57	131624860	6772	4.16	19380	19530	19380	25150	13570	19380	19436.63	2.82	0	2961	19926	19652	19376	19102	18826	19515	18965	357	5770	1000	14720	10	1	35700000	6958	5.88	0.84	12	0.02	3313.00	23264.00	29200	20220922	-33.25	14830	20230726	31.42	26100	-25.33	20230109	14830	31.42	20230726	29200	-33.25	20220922	14830	31.42	20230726	1.39	Y	031430	1000	357 억	1008291	N	N	29744	N	N
74	20230914	160333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19380	-130	5	-0.67	3141530300	162467	64.70	19600	19650	19100	25350	13660	19510	19336.40	2.98	0	-26064	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6919	5.85	0.83	12	0.46	3313.00	23264.00	29200	20220922	-33.63	14830	20230726	30.68	26100	-25.75	20230109	14830	30.68	20230726	29200	-33.63	20220922	14830	30.68	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	29744	N	N
75	20230914	150328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19390	-120	5	-0.62	2716408920	140530	55.97	19600	19650	19100	25350	13660	19510	19329.74	2.98	0	-26998	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6922	5.85	0.83	12	0.39	3313.00	23264.00	29200	20220922	-33.60	14830	20230726	30.75	26100	-25.71	20230109	14830	30.75	20230726	29200	-33.60	20220922	14830	30.75	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	32708	N	N
76	20230914	140329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19390	-120	5	-0.62	2339076300	121087	48.22	19600	19650	19100	25350	13660	19510	19317.32	2.98	0	-24785	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6922	5.85	0.83	12	0.34	3313.00	23264.00	29200	20220922	-33.60	14830	20230726	30.75	26100	-25.71	20230109	14830	30.75	20230726	29200	-33.60	20220922	14830	30.75	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	32708	N	N
77	20230914	130326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19360	-150	5	-0.77	2069385250	107152	42.67	19600	19650	19100	25350	13660	19510	19312.61	2.98	0	-20690	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6912	5.84	0.83	12	0.30	3313.00	23264.00	29200	20220922	-33.70	14830	20230726	30.55	26100	-25.82	20230109	14830	30.55	20230726	29200	-33.70	20220922	14830	30.55	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	32708	N	N
78	20230914	120333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19350	-160	5	-0.82	1830672130	94821	37.76	19600	19650	19100	25350	13660	19510	19306.61	2.98	0	-16558	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6908	5.84	0.83	12	0.27	3313.00	23264.00	29200	20220922	-33.73	14830	20230726	30.48	26100	-25.86	20230109	14830	30.48	20230726	29200	-33.73	20220922	14830	30.48	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	32708	N	N
79	20230914	110330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19250	-260	5	-1.33	1614331740	83604	33.30	19600	19650	19100	25350	13660	19510	19309.26	2.98	0	-11078	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6872	5.81	0.83	12	0.23	3313.00	23264.00	29200	20220922	-34.08	14830	20230726	29.80	26100	-26.25	20230109	14830	29.80	20230726	29200	-34.08	20220922	14830	29.80	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	32708	N	N
80	20230914	100326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19400	-110	5	-0.56	1156195630	59868	23.84	19600	19650	19100	25350	13660	19510	19312.41	2.98	0	-8373	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6926	5.86	0.83	12	0.17	3313.00	23264.00	29200	20220922	-33.56	14830	20230726	30.82	26100	-25.67	20230109	14830	30.82	20230726	29200	-33.56	20220922	14830	30.82	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	32708	N	N
81	20230914	090331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19510	0	3	0.00	116041630	5942	2.37	19600	19650	19460	25350	13660	19510	19529.05	2.98	0	-3867	20050	19780	19420	19150	18790	19915	19285	357	5840	1000	14820	10	1	35700000	6965	5.89	0.84	12	0.02	3313.00	23264.00	29200	20220922	-33.18	14830	20230726	31.56	26100	-25.25	20230109	14830	31.56	20230726	29200	-33.18	20220922	14830	31.56	20230726	1.40	Y	031430	1000	357 억	1064868	N	N	32708	N	N
82	20230913	160333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19510	440	2	2.31	4883671800	250428	77.83	19070	19690	19060	24750	13350	19070	19501.30	3.16	0	-65777	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	6965	5.89	0.84	12	0.70	3313.00	23264.00	29200	20220922	-33.18	14830	20230726	31.56	26100	-25.25	20230109	14830	31.56	20230726	29200	-33.18	20220922	14830	31.56	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	32708	N	N
83	20230913	150328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19530	460	2	2.41	4641779400	238034	73.97	19070	19690	19060	24750	13350	19070	19500.49	3.16	0	-61358	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	6972	5.89	0.84	12	0.67	3313.00	23264.00	29200	20220922	-33.12	14830	20230726	31.69	26100	-25.17	20230109	14830	31.69	20230726	29200	-33.12	20220922	14830	31.69	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	60810	N	N
84	20230913	140331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19610	540	2	2.83	4129521780	211836	65.83	19070	19690	19060	24750	13350	19070	19493.96	3.16	0	-44048	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	7001	5.92	0.84	12	0.59	3313.00	23264.00	29200	20220922	-32.84	14830	20230726	32.23	26100	-24.87	20230109	14830	32.23	20230726	29200	-32.84	20220922	14830	32.23	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	60810	N	N
85	20230913	130324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19540	470	2	2.46	3492876910	179343	55.73	19070	19690	19060	24750	13350	19070	19475.96	3.16	0	-41913	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	6976	5.90	0.84	12	0.50	3313.00	23264.00	29200	20220922	-33.08	14830	20230726	31.76	26100	-25.13	20230109	14830	31.76	20230726	29200	-33.08	20220922	14830	31.76	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	60810	N	N
86	20230913	120332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19580	510	2	2.67	3072718150	157818	49.04	19070	19690	19060	24750	13350	19070	19470.01	3.16	0	-28918	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	6990	5.91	0.84	12	0.44	3313.00	23264.00	29200	20220922	-32.95	14830	20230726	32.03	26100	-24.98	20230109	14830	32.03	20230726	29200	-32.95	20220922	14830	32.03	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	60810	N	N
87	20230913	110328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19670	600	2	3.15	2423239520	124632	38.73	19070	19690	19060	24750	13350	19070	19443.16	3.16	0	-14827	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	7022	5.94	0.85	12	0.35	3313.00	23264.00	29200	20220922	-32.64	14830	20230726	32.64	26100	-24.64	20230109	14830	32.64	20230726	29200	-32.64	20220922	14830	32.64	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	60810	N	N
88	20230913	100327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19630	560	2	2.94	1431818500	73859	22.95	19070	19650	19060	24750	13350	19070	19385.84	3.16	0	-4293	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	7008	5.93	0.84	12	0.21	3313.00	23264.00	29200	20220922	-32.77	14830	20230726	32.37	26100	-24.79	20230109	14830	32.37	20230726	29200	-32.77	20220922	14830	32.37	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	60810	N	N
89	20230913	090324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19220	150	2	0.79	89586830	4680	1.45	19070	19280	19060	24750	13350	19070	19142.49	3.16	0	-587	20170	19620	19340	18790	18510	19480	18650	357	5680	1000	14490	10	1	35700000	6862	5.80	0.83	12	0.01	3313.00	23264.00	29200	20220922	-34.18	14830	20230726	29.60	26100	-26.36	20230109	14830	29.60	20230726	29200	-34.18	20220922	14830	29.60	20230726	1.28	Y	031430	1000	357 억	1128248	N	N	60810	N	N
90	20230912	160322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19070	-840	5	-4.22	6224630900	320293	52.34	19850	19890	19060	25850	13940	19910	19434.09	3.36	0	-93764	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	6808	5.76	0.82	12	0.90	3313.00	23264.00	29200	20220922	-34.69	14830	20230726	28.59	26100	-26.93	20230109	14830	28.59	20230726	29200	-34.69	20220922	14830	28.59	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	60810	N	N
91	20230912	150328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19130	-780	5	-3.92	5820006380	299101	48.88	19850	19890	19090	25850	13940	19910	19458.21	3.36	0	-89525	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	6829	5.77	0.82	12	0.84	3313.00	23264.00	29200	20220922	-34.49	14830	20230726	29.00	26100	-26.70	20230109	14830	29.00	20230726	29200	-34.49	20220922	14830	29.00	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	94291	N	N
92	20230912	140327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19180	-730	5	-3.67	5087689650	260871	42.63	19850	19890	19170	25850	13940	19910	19502.57	3.36	0	-81302	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	6847	5.79	0.82	12	0.73	3313.00	23264.00	29200	20220922	-34.32	14830	20230726	29.33	26100	-26.51	20230109	14830	29.33	20230726	29200	-34.32	20220922	14830	29.33	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	94291	N	N
93	20230912	130324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19330	-580	5	-2.91	4357992860	222983	36.44	19850	19890	19210	25850	13940	19910	19543.92	3.36	0	-64556	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	6901	5.83	0.83	12	0.62	3313.00	23264.00	29200	20220922	-33.80	14830	20230726	30.34	26100	-25.94	20230109	14830	30.34	20230726	29200	-33.80	20220922	14830	30.34	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	94291	N	N
94	20230912	120319	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19260	-650	5	-3.26	4059296490	207484	33.91	19850	19890	19210	25850	13940	19910	19564.25	3.36	0	-55197	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	6876	5.81	0.83	12	0.58	3313.00	23264.00	29200	20220922	-34.04	14830	20230726	29.87	26100	-26.21	20230109	14830	29.87	20230726	29200	-34.04	20220922	14830	29.87	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	94291	N	N
95	20230912	110323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19410	-500	5	-2.51	3350303410	170703	27.90	19850	19890	19350	25850	13940	19910	19626.37	3.36	0	-39611	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	6929	5.86	0.83	12	0.48	3313.00	23264.00	29200	20220922	-33.53	14830	20230726	30.88	26100	-25.63	20230109	14830	30.88	20230726	29200	-33.53	20220922	14830	30.88	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	94291	N	N
96	20230912	100323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19610	-300	5	-1.51	2027958070	102927	16.82	19850	19890	19560	25850	13940	19910	19702.71	3.36	0	-36020	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	7001	5.92	0.84	12	0.29	3313.00	23264.00	29200	20220922	-32.84	14830	20230726	32.23	26100	-24.87	20230109	14830	32.23	20230726	29200	-32.84	20220922	14830	32.23	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	94291	N	N
97	20230912	090327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19680	-230	5	-1.16	370744220	18828	3.08	19850	19850	19560	25850	13940	19910	19690.15	3.36	0	-4108	20450	20180	19650	19380	18850	20315	19515	357	5940	1000	15130	10	1	35700000	7026	5.94	0.85	12	0.05	3313.00	23264.00	29200	20220922	-32.60	14830	20230726	32.70	26100	-24.60	20230109	14830	32.70	20230726	29200	-32.60	20220922	14830	32.70	20230726	1.34	Y	031430	1000	357 억	1200122	N	N	94291	N	N
98	20230911	160319	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19910	640	2	3.32	11911386250	608906	97.84	19410	19920	19120	25050	13490	19270	19561.47	3.75	0	-129398	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	7108	6.01	0.86	12	1.71	3313.00	23264.00	29200	20220922	-31.82	14830	20230726	34.25	26100	-23.72	20230109	14830	34.25	20230726	29200	-31.82	20220922	14830	34.25	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	94150	N	N
99	20230911	150326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19890	620	2	3.22	10989455500	562578	90.39	19410	19900	19120	25050	13490	19270	19534.10	3.75	0	-120039	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	7101	6.00	0.85	12	1.58	3313.00	23264.00	29200	20220922	-31.88	14830	20230726	34.12	26100	-23.79	20230109	14830	34.12	20230726	29200	-31.88	20220922	14830	34.12	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	53090	N	N
100	20230911	140328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19670	400	2	2.08	8958510650	460047	73.92	19410	19870	19120	25050	13490	19270	19473.03	3.75	0	-108208	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	7022	5.94	0.85	12	1.29	3313.00	23264.00	29200	20220922	-32.64	14830	20230726	32.64	26100	-24.64	20230109	14830	32.64	20230726	29200	-32.64	20220922	14830	32.64	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	53090	N	N
101	20230911	130322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19430	160	2	0.83	7564959200	388809	62.47	19410	19870	19120	25050	13490	19270	19456.75	3.75	0	-111160	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	6937	5.86	0.84	12	1.09	3313.00	23264.00	29200	20220922	-33.46	14830	20230726	31.02	26100	-25.56	20230109	14830	31.02	20230726	29200	-33.46	20220922	14830	31.02	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	53090	N	N
102	20230911	120323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19380	110	2	0.57	6918995130	355419	57.11	19410	19870	19120	25050	13490	19270	19467.15	3.75	0	-109755	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	6919	5.85	0.83	12	1.00	3313.00	23264.00	29200	20220922	-33.63	14830	20230726	30.68	26100	-25.75	20230109	14830	30.68	20230726	29200	-33.63	20220922	14830	30.68	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	53090	N	N
103	20230911	110317	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19520	250	2	1.30	6393483360	328440	52.77	19410	19870	19120	25050	13490	19270	19466.21	3.75	0	-104522	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	6969	5.89	0.84	12	0.92	3313.00	23264.00	29200	20220922	-33.15	14830	20230726	31.63	26100	-25.21	20230109	14830	31.63	20230726	29200	-33.15	20220922	14830	31.63	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	53090	N	N
104	20230911	100319	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19490	220	2	1.14	4810699100	246647	39.63	19410	19870	19120	25050	13490	19270	19504.39	3.75	0	-74740	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	6958	5.88	0.84	12	0.69	3313.00	23264.00	29200	20220922	-33.25	14830	20230726	31.42	26100	-25.33	20230109	14830	31.42	20230726	29200	-33.25	20220922	14830	31.42	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	53090	N	N
105	20230911	090318	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19240	-30	5	-0.16	516555660	26729	4.29	19410	19420	19120	25050	13490	19270	19325.66	3.75	0	-11732	20443	19856	18843	18256	17243	20150	18550	357	5780	1000	14640	10	1	35700000	6869	5.81	0.83	12	0.07	3313.00	23264.00	29200	20220922	-34.11	14830	20230726	29.74	26100	-26.28	20230109	14830	29.74	20230726	29200	-34.11	20220922	14830	29.74	20230726	1.32	Y	031430	1000	357 억	1340353	N	N	53090	N	N
106	20230908	160322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19270	1520	2	8.56	11846130960	619754	393.95	17900	19430	17830	23050	12430	17750	19114.13	3.74	0	69566	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6879	5.82	0.83	12	1.74	3313.00	23264.00	29200	20220922	-34.01	14830	20230726	29.94	26100	-26.17	20230109	14830	29.94	20230726	29200	-34.01	20220922	14830	29.94	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	53087	N	N
107	20230908	150323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19220	1470	2	8.28	11384968420	595816	378.74	17900	19430	17830	23050	12430	17750	19108.20	3.74	0	75069	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6862	5.80	0.83	12	1.67	3313.00	23264.00	29200	20220922	-34.18	14830	20230726	29.60	26100	-26.36	20230109	14830	29.60	20230726	29200	-34.18	20220922	14830	29.60	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	21314	N	N
108	20230908	140320	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19260	1510	2	8.51	10252097610	537054	341.39	17900	19430	17830	23050	12430	17750	19089.51	3.74	0	84346	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6876	5.81	0.83	12	1.50	3313.00	23264.00	29200	20220922	-34.04	14830	20230726	29.87	26100	-26.21	20230109	14830	29.87	20230726	29200	-34.04	20220922	14830	29.87	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	21314	N	N
109	20230908	130325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19290	1540	2	8.68	9307772910	487869	310.12	17900	19430	17830	23050	12430	17750	19078.43	3.74	0	88507	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6887	5.82	0.83	12	1.37	3313.00	23264.00	29200	20220922	-33.94	14830	20230726	30.07	26100	-26.09	20230109	14830	30.07	20230726	29200	-33.94	20220922	14830	30.07	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	21314	N	N
110	20230908	120331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19320	1570	2	8.85	8320941570	436743	277.62	17900	19430	17830	23050	12430	17750	19052.26	3.74	0	92378	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6897	5.83	0.83	12	1.22	3313.00	23264.00	29200	20220922	-33.84	14830	20230726	30.28	26100	-25.98	20230109	14830	30.28	20230726	29200	-33.84	20220922	14830	30.28	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	21314	N	N
111	20230908	110325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19150	1400	2	7.89	6990277190	367601	233.67	17900	19430	17830	23050	12430	17750	19015.94	3.74	0	85949	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6837	5.78	0.82	12	1.03	3313.00	23264.00	29200	20220922	-34.42	14830	20230726	29.13	26100	-26.63	20230109	14830	29.13	20230726	29200	-34.42	20220922	14830	29.13	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	21314	N	N
112	20230908	100322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19050	1300	2	7.32	3132452610	167458	106.45	17900	19050	17830	23050	12430	17750	18705.90	3.74	0	54750	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6801	5.75	0.82	12	0.47	3313.00	23264.00	29200	20220922	-34.76	14830	20230726	28.46	26100	-27.01	20230109	14830	28.46	20230726	29200	-34.76	20220922	14830	28.46	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	21314	N	N
113	20230908	090328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18170	420	2	2.37	47215630	2626	1.67	17900	18170	17830	23050	12430	17750	17980.06	3.74	0	1311	18676	18212	17966	17502	17256	18090	17380	357	5300	1000	13490	10	1	35700000	6487	5.48	0.78	12	0.01	3313.00	23264.00	29200	20220922	-37.77	14830	20230726	22.52	26100	-30.38	20230109	14830	22.52	20230726	29200	-37.77	20220922	14830	22.52	20230726	1.34	Y	031430	1000	357 억	1336843	N	N	21314	N	N
114	20230907	160322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17750	-290	5	-1.61	2792096660	155619	139.38	18400	18430	17720	23450	12630	18040	17941.99	3.85	0	-37073	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6337	5.36	0.76	12	0.44	3313.00	23264.00	29200	20220922	-39.21	14830	20230726	19.69	26100	-31.99	20230109	14830	19.69	20230726	29200	-39.21	20220922	14830	19.69	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	21314	N	N
115	20230907	150322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17790	-250	5	-1.39	2487323700	138448	124.00	18400	18430	17720	23450	12630	18040	17965.76	3.85	0	-40302	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6351	5.37	0.76	12	0.39	3313.00	23264.00	29200	20220922	-39.08	14830	20230726	19.96	26100	-31.84	20230109	14830	19.96	20230726	29200	-39.08	20220922	14830	19.96	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	7482	N	N
116	20230907	140321	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17810	-230	5	-1.27	2043913860	113520	101.68	18400	18430	17790	23450	12630	18040	18004.88	3.85	0	-35020	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6358	5.38	0.77	12	0.32	3313.00	23264.00	29200	20220922	-39.01	14830	20230726	20.09	26100	-31.76	20230109	14830	20.09	20230726	29200	-39.01	20220922	14830	20.09	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	7482	N	N
117	20230907	130322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	-140	5	-0.78	1700371080	94286	84.45	18400	18430	17790	23450	12630	18040	18034.18	3.85	0	-28115	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6390	5.40	0.77	12	0.26	3313.00	23264.00	29200	20220922	-38.70	14830	20230726	20.70	26100	-31.42	20230109	14830	20.70	20230726	29200	-38.70	20220922	14830	20.70	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	7482	N	N
118	20230907	120324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17880	-160	5	-0.89	1470278040	81434	72.94	18400	18430	17790	23450	12630	18040	18054.84	3.85	0	-23325	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6383	5.40	0.77	12	0.23	3313.00	23264.00	29200	20220922	-38.77	14830	20230726	20.57	26100	-31.49	20230109	14830	20.57	20230726	29200	-38.77	20220922	14830	20.57	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	7482	N	N
119	20230907	110324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18020	-20	5	-0.11	980184600	54022	48.39	18400	18430	17860	23450	12630	18040	18144.19	3.85	0	-13113	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6433	5.44	0.77	12	0.15	3313.00	23264.00	29200	20220922	-38.29	14830	20230726	21.51	26100	-30.96	20230109	14830	21.51	20230726	29200	-38.29	20220922	14830	21.51	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	7482	N	N
120	20230907	100322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17930	-110	5	-0.61	763950930	41997	37.62	18400	18430	17860	23450	12630	18040	18190.63	3.85	0	-10294	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6401	5.41	0.77	12	0.12	3313.00	23264.00	29200	20220922	-38.60	14830	20230726	20.90	26100	-31.30	20230109	14830	20.90	20230726	29200	-38.60	20220922	14830	20.90	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	7482	N	N
121	20230907	090326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18350	310	2	1.72	165442170	9012	8.07	18400	18420	18300	23450	12630	18040	18358.23	3.85	0	-1131	18840	18440	18240	17840	17640	18340	17740	357	5410	1000	13710	10	1	35700000	6551	5.54	0.79	12	0.03	3313.00	23264.00	29200	20220922	-37.16	14830	20230726	23.74	26100	-29.69	20230109	14830	23.74	20230726	29200	-37.16	20220922	14830	23.74	20230726	1.34	Y	031430	1000	357 억	1375702	N	N	7482	N	N
122	20230906	160321	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18040	-340	5	-1.85	2029408020	111209	95.47	18410	18640	18040	23850	12870	18380	18248.81	3.85	0	-616	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6440	5.45	0.78	12	0.31	3313.00	23264.00	29200	20220922	-38.22	14830	20230726	21.65	26100	-30.88	20230109	14830	21.65	20230726	29200	-38.22	20220922	14830	21.65	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	7482	N	N
123	20230906	150321	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18090	-290	5	-1.58	1705652150	93278	80.07	18410	18640	18040	23850	12870	18380	18285.68	3.85	0	-8758	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6458	5.46	0.78	12	0.26	3313.00	23264.00	29200	20220922	-38.05	14830	20230726	21.98	26100	-30.69	20230109	14830	21.98	20230726	29200	-38.05	20220922	14830	21.98	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	10843	N	N
124	20230906	140323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18170	-210	5	-1.14	1184217510	64486	55.36	18410	18640	18140	23850	12870	18380	18363.95	3.85	0	-5897	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6487	5.48	0.78	12	0.18	3313.00	23264.00	29200	20220922	-37.77	14830	20230726	22.52	26100	-30.38	20230109	14830	22.52	20230726	29200	-37.77	20220922	14830	22.52	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	10843	N	N
125	20230906	130322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18230	-150	5	-0.82	957215370	52006	44.64	18410	18640	18230	23850	12870	18380	18405.87	3.85	0	-3920	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6508	5.50	0.78	12	0.15	3313.00	23264.00	29200	20220922	-37.57	14830	20230726	22.93	26100	-30.15	20230109	14830	22.93	20230726	29200	-37.57	20220922	14830	22.93	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	10843	N	N
126	20230906	120325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18310	-70	5	-0.38	798422640	43313	37.18	18410	18640	18270	23850	12870	18380	18433.79	3.85	0	-842	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6537	5.53	0.79	12	0.12	3313.00	23264.00	29200	20220922	-37.29	14830	20230726	23.47	26100	-29.85	20230109	14830	23.47	20230726	29200	-37.29	20220922	14830	23.47	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	10843	N	N
127	20230906	110324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18410	30	2	0.16	545084750	29491	25.32	18410	18640	18300	23850	12870	18380	18483.10	3.85	0	1827	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6572	5.56	0.79	12	0.08	3313.00	23264.00	29200	20220922	-36.95	14830	20230726	24.14	26100	-29.46	20230109	14830	24.14	20230726	29200	-36.95	20220922	14830	24.14	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	10843	N	N
128	20230906	100316	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18580	200	2	1.09	399671640	21635	18.57	18410	18640	18300	23850	12870	18380	18473.40	3.85	0	3430	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6633	5.61	0.80	12	0.06	3313.00	23264.00	29200	20220922	-36.37	14830	20230726	25.29	26100	-28.81	20230109	14830	25.29	20230726	29200	-36.37	20220922	14830	25.29	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	10843	N	N
129	20230906	090318	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18300	-80	5	-0.44	22990010	1252	1.07	18410	18440	18300	23850	12870	18380	18362.59	3.85	0	-361	19220	18800	18570	18150	17920	18685	18035	357	5470	1000	13960	10	1	35700000	6533	5.52	0.79	12	0.00	3313.00	23264.00	29200	20220922	-37.33	14830	20230726	23.40	26100	-29.89	20230109	14830	23.40	20230726	29200	-37.33	20220922	14830	23.40	20230726	1.35	Y	031430	1000	357 억	1375965	N	N	10843	N	N
130	20230905	160317	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18380	-240	5	-1.29	2156944090	116220	79.29	18620	18990	18340	24200	13040	18620	18559.42	3.93	0	-30474	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6562	5.55	0.79	12	0.33	3313.00	23264.00	29200	20220922	-37.05	14830	20230726	23.94	26100	-29.58	20230109	14830	23.94	20230726	29200	-37.05	20220922	14830	23.94	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	10843	N	N
131	20230905	150327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18400	-220	5	-1.18	2002236810	107814	73.55	18620	18990	18340	24200	13040	18620	18571.21	3.93	0	-34398	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6569	5.55	0.79	12	0.30	3313.00	23264.00	29200	20220922	-36.99	14830	20230726	24.07	26100	-29.50	20230109	14830	24.07	20230726	29200	-36.99	20220922	14830	24.07	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	14487	N	N
132	20230905	140320	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18460	-160	5	-0.86	1740365090	93577	63.84	18620	18990	18350	24200	13040	18620	18598.21	3.93	0	-31775	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6590	5.57	0.79	12	0.26	3313.00	23264.00	29200	20220922	-36.78	14830	20230726	24.48	26100	-29.27	20230109	14830	24.48	20230726	29200	-36.78	20220922	14830	24.48	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	14487	N	N
133	20230905	130311	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18410	-210	5	-1.13	1565618060	84115	57.38	18620	18990	18350	24200	13040	18620	18612.83	3.93	0	-26622	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6572	5.56	0.79	12	0.24	3313.00	23264.00	29200	20220922	-36.95	14830	20230726	24.14	26100	-29.46	20230109	14830	24.14	20230726	29200	-36.95	20220922	14830	24.14	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	14487	N	N
134	20230905	120319	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18370	-250	5	-1.34	1431206000	76799	52.39	18620	18990	18350	24200	13040	18620	18635.74	3.93	0	-23452	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6558	5.54	0.79	12	0.22	3313.00	23264.00	29200	20220922	-37.09	14830	20230726	23.87	26100	-29.62	20230109	14830	23.87	20230726	29200	-37.09	20220922	14830	23.87	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	14487	N	N
135	20230905	110318	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18460	-160	5	-0.86	1162477970	62190	42.43	18620	18990	18370	24200	13040	18620	18692.36	3.93	0	-14499	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6590	5.57	0.79	12	0.17	3313.00	23264.00	29200	20220922	-36.78	14830	20230726	24.48	26100	-29.27	20230109	14830	24.48	20230726	29200	-36.78	20220922	14830	24.48	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	14487	N	N
136	20230905	100316	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18690	70	2	0.38	699395020	37163	25.35	18620	18990	18620	24200	13040	18620	18819.66	3.93	0	-10746	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6672	5.64	0.80	12	0.10	3313.00	23264.00	29200	20220922	-35.99	14830	20230726	26.03	26100	-28.39	20230109	14830	26.03	20230726	29200	-35.99	20220922	14830	26.03	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	14487	N	N
137	20230905	090312	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18910	290	2	1.56	54775960	2922	1.99	18620	18910	18620	24200	13040	18620	18746.05	3.93	0	114	19253	18936	18533	18216	17813	19095	18375	357	5580	1000	14150	10	1	35700000	6751	5.71	0.81	12	0.01	3313.00	23264.00	29200	20220922	-35.24	14830	20230726	27.51	26100	-27.55	20230109	14830	27.51	20230726	29200	-35.24	20220922	14830	27.51	20230726	1.37	Y	031430	1000	357 억	1402406	N	N	14487	N	N
138	20230904	160316	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18620	-20	5	-0.11	2714266160	146502	66.76	18600	18850	18130	24200	13050	18640	18527.14	3.95	0	9327	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6647	5.62	0.80	12	0.41	3313.00	23264.00	29200	20220922	-36.23	14830	20230726	25.56	26100	-28.66	20230109	14830	25.56	20230726	29200	-36.23	20220922	14830	25.56	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	14487	N	N
139	20230904	150310	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18560	-80	5	-0.43	2563815170	138419	63.07	18600	18850	18130	24200	13050	18640	18522.11	3.95	0	8954	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6626	5.60	0.80	12	0.39	3313.00	23264.00	29200	20220922	-36.44	14830	20230726	25.15	26100	-28.89	20230109	14830	25.15	20230726	29200	-36.44	20220922	14830	25.15	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	28654	N	N
140	20230904	140310	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18810	170	2	0.91	2119948960	114662	52.25	18600	18820	18130	24200	13050	18640	18488.65	3.95	0	10127	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6715	5.68	0.81	12	0.32	3313.00	23264.00	29200	20220922	-35.58	14830	20230726	26.84	26100	-27.93	20230109	14830	26.84	20230726	29200	-35.58	20220922	14830	26.84	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	28654	N	N
141	20230904	130314	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18570	-70	5	-0.38	1631747040	88517	40.33	18600	18700	18130	24200	13050	18640	18434.22	3.95	0	15510	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6629	5.61	0.80	12	0.25	3313.00	23264.00	29200	20220922	-36.40	14830	20230726	25.22	26100	-28.85	20230109	14830	25.22	20230726	29200	-36.40	20220922	14830	25.22	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	28654	N	N
142	20230904	120309	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18550	-90	5	-0.48	1442209380	78318	35.69	18600	18700	18130	24200	13050	18640	18414.72	3.95	0	15863	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6622	5.60	0.80	12	0.22	3313.00	23264.00	29200	20220922	-36.47	14830	20230726	25.08	26100	-28.93	20230109	14830	25.08	20230726	29200	-36.47	20220922	14830	25.08	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	28654	N	N
143	20230904	110305	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18510	-130	5	-0.70	1261468610	68576	31.25	18600	18700	18130	24200	13050	18640	18395.11	3.95	0	16982	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6608	5.59	0.80	12	0.19	3313.00	23264.00	29200	20220922	-36.61	14830	20230726	24.81	26100	-29.08	20230109	14830	24.81	20230726	29200	-36.61	20220922	14830	24.81	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	28654	N	N
144	20230904	100305	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18360	-280	5	-1.50	942112860	51159	23.31	18600	18700	18130	24200	13050	18640	18415.28	3.95	0	11481	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6555	5.54	0.79	12	0.14	3313.00	23264.00	29200	20220922	-37.12	14830	20230726	23.80	26100	-29.66	20230109	14830	23.80	20230726	29200	-37.12	20220922	14830	23.80	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	28654	N	N
145	20230904	090311	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18210	-430	5	-2.31	170935220	9335	4.25	18600	18600	18130	24200	13050	18640	18310.37	3.95	0	1807	19273	18956	18783	18466	18293	18870	18380	357	5560	1000	14160	10	1	35700000	6501	5.50	0.78	12	0.03	3313.00	23264.00	29200	20220922	-37.64	14830	20230726	22.79	26100	-30.23	20230109	14830	22.79	20230726	29200	-37.64	20220922	14830	22.79	20230726	1.37	Y	031430	1000	357 억	1409523	N	N	28654	N	N
146	20230901	160306	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18640	-240	5	-1.27	4126251760	218986	97.46	18720	19100	18610	24500	13220	18880	18842.57	4.03	0	715	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6654	5.63	0.80	12	0.61	3313.00	23264.00	29200	20220922	-36.16	14830	20230726	25.69	26100	-28.58	20230109	14830	25.69	20230726	29200	-36.16	20220922	14830	25.69	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	28654	N	N
147	20230901	150312	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18690	-190	5	-1.01	3790280550	200978	89.45	18720	19100	18610	24500	13220	18880	18859.18	4.03	0	1405	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6672	5.64	0.80	12	0.56	3313.00	23264.00	29200	20220922	-35.99	14830	20230726	26.03	26100	-28.39	20230109	14830	26.03	20230726	29200	-35.99	20220922	14830	26.03	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	24768	N	N
148	20230901	140309	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18820	-60	5	-0.32	3205569890	169786	75.57	18720	19100	18610	24500	13220	18880	18880.06	4.03	0	5185	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6719	5.68	0.81	12	0.48	3313.00	23264.00	29200	20220922	-35.55	14830	20230726	26.90	26100	-27.89	20230109	14830	26.90	20230726	29200	-35.55	20220922	14830	26.90	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	24768	N	N
149	20230901	130306	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18880	0	3	0.00	2581934130	136671	60.83	18720	19100	18610	24500	13220	18880	18891.61	4.03	0	4201	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6740	5.70	0.81	12	0.38	3313.00	23264.00	29200	20220922	-35.34	14830	20230726	27.31	26100	-27.66	20230109	14830	27.31	20230726	29200	-35.34	20220922	14830	27.31	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	24768	N	N
150	20230901	120308	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18900	20	2	0.11	2184006970	115626	51.46	18720	19100	18610	24500	13220	18880	18888.55	4.03	0	2367	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6747	5.70	0.81	12	0.32	3313.00	23264.00	29200	20220922	-35.27	14830	20230726	27.44	26100	-27.59	20230109	14830	27.44	20230726	29200	-35.27	20220922	14830	27.44	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	24768	N	N
151	20230901	110307	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18890	10	2	0.05	1779836570	94227	41.94	18720	19100	18610	24500	13220	18880	18888.82	4.03	0	133	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6744	5.70	0.81	12	0.26	3313.00	23264.00	29200	20220922	-35.31	14830	20230726	27.38	26100	-27.62	20230109	14830	27.38	20230726	29200	-35.31	20220922	14830	27.38	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	24768	N	N
152	20230901	100306	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18870	-10	5	-0.05	1241713630	65635	29.21	18720	19100	18610	24500	13220	18880	18918.49	4.03	0	-5793	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6737	5.70	0.81	12	0.18	3313.00	23264.00	29200	20220922	-35.38	14830	20230726	27.24	26100	-27.70	20230109	14830	27.24	20230726	29200	-35.38	20220922	14830	27.24	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	24768	N	N
153	20230901	090303	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19030	150	2	0.79	136952380	7260	3.23	18720	19030	18720	24500	13220	18880	18863.88	4.03	0	2688	19300	19090	18820	18610	18340	18955	18475	357	5620	1000	14340	10	1	35700000	6794	5.74	0.82	12	0.02	3313.00	23264.00	29200	20220922	-34.83	14830	20230726	28.32	26100	-27.09	20230109	14830	28.32	20230726	29200	-34.83	20220922	14830	28.32	20230726	1.40	Y	031430	1000	357 억	1438261	N	N	24768	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History