KissMeData/047050/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57100	-1400	5	-2.39	36183450100	625161	40.05	58700	59100	57000	76000	41000	58500	57880.62	6.77	-50686	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	100452	14.89	1.64	12	0.36	3834.00	34859.00	82000	20230920	-30.37	41550	20240419	37.42	72800	-21.57	20240614	41550	37.42	20240419	72800	-21.57	20240614	41550	37.42	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	548	N	N
3	20240930	150527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57600	-900	5	-1.54	32357292000	558323	35.77	58700	59100	57000	76000	41000	58500	57953.61	6.77	-47296	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	101332	15.02	1.65	12	0.32	3834.00	34859.00	82000	20230920	-29.76	41550	20240419	38.63	72800	-20.88	20240614	41550	38.63	20240419	72800	-20.88	20240614	41550	38.63	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	3042	N	N
4	20240930	140525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	-600	5	-1.03	29174602200	503287	32.24	58700	59100	57000	76000	41000	58500	57967.23	6.77	-50877	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	101859	15.10	1.66	12	0.29	3834.00	34859.00	82000	20230920	-29.39	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	72800	-20.47	20240614	41550	39.35	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	3042	N	N
5	20240930	130525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	-600	5	-1.03	25970420600	447889	28.69	58700	59100	57000	76000	41000	58500	57983.09	6.77	-45343	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	101859	15.10	1.66	12	0.25	3834.00	34859.00	82000	20230920	-29.39	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	72800	-20.47	20240614	41550	39.35	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	3042	N	N
6	20240930	120522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57300	-1200	5	-2.05	22992801800	396193	25.38	58700	59100	57000	76000	41000	58500	58033.36	6.77	-47296	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	100804	14.95	1.64	12	0.23	3834.00	34859.00	82000	20230920	-30.12	41550	20240419	37.91	72800	-21.29	20240614	41550	37.91	20240419	72800	-21.29	20240614	41550	37.91	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	3042	N	N
7	20240930	110521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57400	-1100	5	-1.88	20774748600	357466	22.90	58700	59100	57100	76000	41000	58500	58115.81	6.77	-45389	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	100980	14.97	1.65	12	0.20	3834.00	34859.00	82000	20230920	-30.00	41550	20240419	38.15	72800	-21.15	20240614	41550	38.15	20240419	72800	-21.15	20240614	41550	38.15	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	3042	N	N
8	20240930	100519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58000	-500	5	-0.85	14173770700	242770	15.55	58700	59100	57700	76000	41000	58500	58383.13	6.77	-22723	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	102035	15.13	1.66	12	0.14	3834.00	34859.00	82000	20230920	-29.27	41550	20240419	39.59	72800	-20.33	20240614	41550	39.59	20240419	72800	-20.33	20240614	41550	39.59	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	3042	N	N
9	20240930	090501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58800	300	2	0.51	3893983900	66472	4.26	58700	59100	58100	76000	41000	58500	58581.85	6.77	-59	61100	59800	58100	56800	55100	60450	57450	8796	17500	5000	43290	100	1	175922788	103443	15.34	1.69	12	0.04	3834.00	34859.00	82000	20230920	-28.29	41550	20240419	41.52	72800	-19.23	20240614	41550	41.52	20240419	72800	-19.23	20240614	41550	41.52	20240419	0.94	N	047050	5000	8796 억	11915348	N	N	3042	N	N
10	20240927	160520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58500	2000	2	3.54	90267023000	1545858	280.90	56700	59400	56400	73400	39600	56500	58392.71	6.71	120565	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	102915	15.26	1.68	12	0.88	3834.00	34859.00	82000	20230918	-28.66	41550	20240419	40.79	72800	-19.64	20240614	41550	40.79	20240419	72800	-19.64	20240614	41550	40.79	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	3039	N	N
11	20240927	150525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58800	2300	2	4.07	86404485600	1479884	268.91	56700	59400	56400	73400	39600	56500	58386.13	6.71	122160	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	103443	15.34	1.69	12	0.84	3834.00	34859.00	82000	20230918	-28.29	41550	20240419	41.52	72800	-19.23	20240614	41550	41.52	20240419	72800	-19.23	20240614	41550	41.52	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	2060	N	N
12	20240927	140528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58700	2200	2	3.89	78203509400	1339685	243.44	56700	59400	56400	73400	39600	56500	58374.70	6.71	126056	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	103267	15.31	1.68	12	0.76	3834.00	34859.00	82000	20230918	-28.41	41550	20240419	41.28	72800	-19.37	20240614	41550	41.28	20240419	72800	-19.37	20240614	41550	41.28	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	2060	N	N
13	20240927	130524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	59300	2800	2	4.96	69151067100	1186525	215.61	56700	59400	56400	73400	39600	56500	58280.49	6.71	125143	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	104322	15.47	1.70	12	0.67	3834.00	34859.00	82000	20230918	-27.68	41550	20240419	42.72	72800	-18.54	20240614	41550	42.72	20240419	72800	-18.54	20240614	41550	42.72	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	2060	N	N
14	20240927	120522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58600	2100	2	3.72	57891579100	995708	180.93	56700	59100	56400	73400	39600	56500	58141.30	6.71	111960	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	103091	15.28	1.68	12	0.57	3834.00	34859.00	82000	20230918	-28.54	41550	20240419	41.03	72800	-19.51	20240614	41550	41.03	20240419	72800	-19.51	20240614	41550	41.03	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	2060	N	N
15	20240927	110524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58700	2200	2	3.89	51825614100	892182	162.12	56700	59100	56400	73400	39600	56500	58088.81	6.71	112429	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	103267	15.31	1.68	12	0.51	3834.00	34859.00	82000	20230918	-28.41	41550	20240419	41.28	72800	-19.37	20240614	41550	41.28	20240419	72800	-19.37	20240614	41550	41.28	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	2060	N	N
16	20240927	100522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58400	1900	2	3.36	33710052400	583153	105.97	56700	58600	56400	73400	39600	56500	57806.78	6.71	88881	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	102739	15.23	1.68	12	0.33	3834.00	34859.00	82000	20230918	-28.78	41550	20240419	40.55	72800	-19.78	20240614	41550	40.55	20240419	72800	-19.78	20240614	41550	40.55	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	2060	N	N
17	20240927	090523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	1400	2	2.48	4140954900	72417	13.16	56700	57900	56400	73400	39600	56500	57183.12	6.71	16881	58033	57266	56233	55466	54433	57650	55850	8796	16900	5000	41810	100	1	175922788	101859	15.10	1.66	12	0.04	3834.00	34859.00	82000	20230918	-29.39	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	72800	-20.47	20240614	41550	39.35	20240419	0.97	N	047050	5000	8796 억	11797290	N	N	2060	N	N
18	20240926	160515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	1200	2	2.17	30244683100	538635	64.69	55300	57000	55200	71800	38800	55300	56150.32	6.64	118953	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	99396	14.74	1.62	12	0.31	3834.00	34859.00	82000	20230918	-31.10	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	74700	-24.36	20230926	41550	35.98	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	2060	N	N
19	20240926	150513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	1200	2	2.17	27394144800	488127	58.62	55300	57000	55200	71800	38800	55300	56120.97	6.64	98296	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	99396	14.74	1.62	12	0.28	3834.00	34859.00	82000	20230918	-31.10	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	74700	-24.36	20230926	41550	35.98	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	3980	N	N
20	20240926	140519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56300	1000	2	1.81	20218476700	361436	43.41	55300	56900	55200	71800	38800	55300	55939.34	6.64	51369	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	99045	14.68	1.62	12	0.21	3834.00	34859.00	82000	20230918	-31.34	41550	20240419	35.50	72800	-22.66	20240614	41550	35.50	20240419	74700	-24.63	20230926	41550	35.50	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	3980	N	N
21	20240926	130520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56000	700	2	1.27	16242770600	290664	34.91	55300	56900	55200	71800	38800	55300	55881.65	6.64	27423	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	98517	14.61	1.61	12	0.17	3834.00	34859.00	82000	20230918	-31.71	41550	20240419	34.78	72800	-23.08	20240614	41550	34.78	20240419	74700	-25.03	20230926	41550	34.78	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	3980	N	N
22	20240926	120522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55800	500	2	0.90	14816623500	265155	31.84	55300	56900	55200	71800	38800	55300	55879.15	6.64	25231	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	98165	14.55	1.60	12	0.15	3834.00	34859.00	82000	20230918	-31.95	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	74700	-25.30	20230926	41550	34.30	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	3980	N	N
23	20240926	110521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55700	400	2	0.72	12567943200	224901	27.01	55300	56900	55200	71800	38800	55300	55882.17	6.64	17389	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	97989	14.53	1.60	12	0.13	3834.00	34859.00	82000	20230918	-32.07	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	74700	-25.44	20230926	41550	34.06	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	3980	N	N
24	20240926	100521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55400	100	2	0.18	10389533000	185690	22.30	55300	56900	55200	71800	38800	55300	55951.03	6.64	15553	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	97461	14.45	1.59	12	0.11	3834.00	34859.00	82000	20230918	-32.44	41550	20240419	33.33	72800	-23.90	20240614	41550	33.33	20240419	74700	-25.84	20230926	41550	33.33	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	3980	N	N
25	20240926	090518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56200	900	2	1.63	2395325000	43079	5.17	55300	56200	55200	71800	38800	55300	55603.23	6.64	6854	58566	56932	56066	54432	53566	56500	54000	8796	16500	5000	40920	100	1	175922788	98869	14.66	1.61	12	0.02	3834.00	34859.00	82000	20230918	-31.46	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	74700	-24.77	20230926	41550	35.26	20240419	0.96	N	047050	5000	8796 억	11673061	N	N	3980	N	N
26	20240925	160515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55300	-1100	5	-1.95	46436268800	821744	147.75	56900	57700	55200	73300	39500	56400	56511.26	6.59	95447	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	97285	14.42	1.59	12	0.47	3834.00	34859.00	82000	20230918	-32.56	41550	20240419	33.09	72800	-24.04	20240614	41550	33.09	20240419	76600	-27.81	20230925	41550	33.09	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	3980	N	N
27	20240925	150519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55400	-1000	5	-1.77	43800314800	774223	139.21	56900	57700	55200	73300	39500	56400	56573.26	6.59	74232	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	97461	14.45	1.59	12	0.44	3834.00	34859.00	82000	20230918	-32.44	41550	20240419	33.33	72800	-23.90	20240614	41550	33.33	20240419	76600	-27.68	20230925	41550	33.33	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	905	N	N
28	20240925	140520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56600	200	2	0.35	35359464000	622888	112.00	56900	57700	56100	73300	39500	56400	56766.98	6.59	56049	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	99572	14.76	1.62	12	0.35	3834.00	34859.00	82000	20230918	-30.98	41550	20240419	36.22	72800	-22.25	20240614	41550	36.22	20240419	76600	-26.11	20230925	41550	36.22	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	905	N	N
29	20240925	130519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	100	2	0.18	32709472700	575978	103.56	56900	57700	56100	73300	39500	56400	56789.46	6.59	57025	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	99396	14.74	1.62	12	0.33	3834.00	34859.00	82000	20230918	-31.10	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	76600	-26.24	20230925	41550	35.98	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	905	N	N
30	20240925	120518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56400	0	3	0.00	29720661600	523049	94.05	56900	57700	56100	73300	39500	56400	56821.96	6.59	46790	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	99220	14.71	1.62	12	0.30	3834.00	34859.00	82000	20230918	-31.22	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	76600	-26.37	20230925	41550	35.74	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	905	N	N
31	20240925	110516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57200	800	2	1.42	26827223000	472057	84.88	56900	57700	56100	73300	39500	56400	56830.50	6.59	51459	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	100628	14.92	1.64	12	0.27	3834.00	34859.00	82000	20230918	-30.24	41550	20240419	37.67	72800	-21.43	20240614	41550	37.67	20240419	76600	-25.33	20230925	41550	37.67	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	905	N	N
32	20240925	100518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57300	900	2	1.60	15218142400	267640	48.12	56900	57700	56400	73300	39500	56400	56860.53	6.59	50583	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	100804	14.95	1.64	12	0.15	3834.00	34859.00	82000	20230918	-30.12	41550	20240419	37.91	72800	-21.29	20240614	41550	37.91	20240419	76600	-25.20	20230925	41550	37.91	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	905	N	N
33	20240925	090518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57000	600	2	1.06	3447225500	60528	10.88	56900	57200	56600	73300	39500	56400	56952.79	6.59	7270	58000	57200	56300	55500	54600	56750	55050	8796	16900	5000	41730	100	1	175922788	100276	14.87	1.64	12	0.03	3834.00	34859.00	82000	20230918	-30.49	41550	20240419	37.18	72800	-21.70	20240614	41550	37.18	20240419	76600	-25.59	20230925	41550	37.18	20240419	0.96	N	047050	5000	8796 억	11591917	N	N	905	N	N
34	20240924	160515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56400	-200	5	-0.35	30640751000	545120	109.47	57000	57100	55400	73500	39700	56600	56208.04	6.60	-11953	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	99220	14.71	1.62	12	0.31	3834.00	34859.00	82000	20230918	-31.22	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	76600	-26.37	20230925	41550	35.74	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	883	N	N
35	20240924	150515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56200	-400	5	-0.71	26459433500	471001	94.58	57000	57100	55400	73500	39700	56600	56177.02	6.60	-29993	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	98869	14.66	1.61	12	0.27	3834.00	34859.00	82000	20230918	-31.46	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	76600	-26.63	20230925	41550	35.26	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	890	N	N
36	20240924	140515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55900	-700	5	-1.24	21949453300	390637	78.44	57000	57100	55400	73500	39700	56600	56188.87	6.60	-55830	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	98341	14.58	1.60	12	0.22	3834.00	34859.00	82000	20230918	-31.83	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	76600	-27.02	20230925	41550	34.54	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	890	N	N
37	20240924	130515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55600	-1000	5	-1.77	19577232100	348067	69.90	57000	57100	55400	73500	39700	56600	56245.59	6.60	-61870	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	97813	14.50	1.59	12	0.20	3834.00	34859.00	82000	20230918	-32.20	41550	20240419	33.81	72800	-23.63	20240614	41550	33.81	20240419	76600	-27.42	20230925	41550	33.81	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	890	N	N
38	20240924	120516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55900	-700	5	-1.24	16561882700	293887	59.02	57000	57100	55700	73500	39700	56600	56354.59	6.60	-63551	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	98341	14.58	1.60	12	0.17	3834.00	34859.00	82000	20230918	-31.83	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	76600	-27.02	20230925	41550	34.54	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	890	N	N
39	20240924	110516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55900	-700	5	-1.24	14720925400	260933	52.40	57000	57100	55700	73500	39700	56600	56416.50	6.60	-62869	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	98341	14.58	1.60	12	0.15	3834.00	34859.00	82000	20230918	-31.83	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	76600	-27.02	20230925	41550	34.54	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	890	N	N
40	20240924	100514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	-100	5	-0.18	9233704000	163390	32.81	57000	57100	56000	73500	39700	56600	56513.27	6.60	-37312	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	99396	14.74	1.62	12	0.09	3834.00	34859.00	82000	20230918	-31.10	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	76600	-26.24	20230925	41550	35.98	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	890	N	N
41	20240924	090514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56600	0	3	0.00	1792543400	31620	6.35	57000	57100	56300	73500	39700	56600	56690.18	6.60	-12307	57866	57232	56266	55632	54666	57550	55950	8796	16900	5000	41880	100	1	175922788	99572	14.76	1.62	12	0.02	3834.00	34859.00	82000	20230918	-30.98	41550	20240419	36.22	72800	-22.25	20240614	41550	36.22	20240419	76600	-26.11	20230925	41550	36.22	20240419	0.97	N	047050	5000	8796 억	11612727	N	N	890	N	N
42	20240923	160513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56600	500	2	0.89	27637784500	491231	41.39	56100	56900	55300	72900	39300	56100	56261.10	6.57	35170	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	99572	14.76	1.62	12	0.28	3834.00	34859.00	82000	20230918	-30.98	41550	20240419	36.22	72800	-22.25	20240614	41550	36.22	20240419	76600	-26.11	20230925	41550	36.22	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	890	N	N
43	20240923	150514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	400	2	0.71	25547909900	454261	38.28	56100	56900	55300	72900	39300	56100	56240.76	6.57	26107	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	99396	14.74	1.62	12	0.26	3834.00	34859.00	82000	20230918	-31.10	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	76600	-26.24	20230925	41550	35.98	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	37	N	N
44	20240923	140518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56900	800	2	1.43	22480679600	400077	33.71	56100	56900	55300	72900	39300	56100	56191.00	6.57	21201	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	100100	14.84	1.63	12	0.23	3834.00	34859.00	82000	20230918	-30.61	41550	20240419	36.94	72800	-21.84	20240614	41550	36.94	20240419	76600	-25.72	20230925	41550	36.94	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	37	N	N
45	20240923	130515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55900	-200	5	-0.36	16715406400	297986	25.11	56100	56900	55300	72900	39300	56100	56094.59	6.57	-12343	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	98341	14.58	1.60	12	0.17	3834.00	34859.00	82000	20230918	-31.83	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	76600	-27.02	20230925	41550	34.54	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	37	N	N
46	20240923	120514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56100	0	3	0.00	14567509400	259592	21.87	56100	56900	55300	72900	39300	56100	56116.98	6.57	-4078	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	98693	14.63	1.61	12	0.15	3834.00	34859.00	82000	20230918	-31.59	41550	20240419	35.02	72800	-22.94	20240614	41550	35.02	20240419	76600	-26.76	20230925	41550	35.02	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	37	N	N
47	20240923	110514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56200	100	2	0.18	12963817100	231002	19.47	56100	56900	55300	72900	39300	56100	56119.98	6.57	-4963	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	98869	14.66	1.61	12	0.13	3834.00	34859.00	82000	20230918	-31.46	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	76600	-26.63	20230925	41550	35.26	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	37	N	N
48	20240923	100512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56200	100	2	0.18	10171593800	181233	15.27	56100	56900	55300	72900	39300	56100	56124.47	6.57	-7308	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	98869	14.66	1.61	12	0.10	3834.00	34859.00	82000	20230918	-31.46	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	76600	-26.63	20230925	41550	35.26	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	37	N	N
49	20240923	090512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55400	-700	5	-1.25	2156282100	38733	3.26	56100	56200	55300	72900	39300	56100	55664.65	6.57	-4199	58966	57532	55966	54532	52966	58250	55250	8796	16800	5000	41510	100	1	175922788	97461	14.45	1.59	12	0.02	3834.00	34859.00	82000	20230918	-32.44	41550	20240419	33.33	72800	-23.90	20240614	41550	33.33	20240419	76600	-27.68	20230925	41550	33.33	20240419	0.96	N	047050	5000	8796 억	11563442	N	N	37	N	N
50	20240913	160450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54400	800	2	1.49	32285839000	596707	75.01	53400	55000	52800	69600	37600	53600	54106.50	6.51	28874	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	95702	14.19	1.56	12	0.34	3834.00	34859.00	82000	20230918	-33.66	41550	20240419	30.93	72800	-25.27	20240614	41550	30.93	20240419	82000	-33.66	20230918	41550	30.93	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	2894	N	N
51	20240913	150455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54400	800	2	1.49	29729208100	549627	69.09	53400	55000	52800	69600	37600	53600	54090.52	6.51	14731	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	95702	14.19	1.56	12	0.31	3834.00	34859.00	82000	20230918	-33.66	41550	20240419	30.93	72800	-25.27	20240614	41550	30.93	20240419	82000	-33.66	20230918	41550	30.93	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	1411	N	N
52	20240913	140456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54000	400	2	0.75	27159087200	502212	63.13	53400	55000	52800	69600	37600	53600	54079.71	6.51	12993	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	94998	14.08	1.55	12	0.29	3834.00	34859.00	82000	20230918	-34.15	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	82000	-34.15	20230918	41550	29.96	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	1411	N	N
53	20240913	130452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	53900	300	2	0.56	25669433200	474565	59.65	53400	55000	52800	69600	37600	53600	54091.29	6.51	13708	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	94822	14.06	1.55	12	0.27	3834.00	34859.00	82000	20230918	-34.27	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	82000	-34.27	20230918	41550	29.72	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	1411	N	N
54	20240913	120454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	53900	300	2	0.56	24381346100	450645	56.65	53400	55000	52800	69600	37600	53600	54104.14	6.51	12584	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	94822	14.06	1.55	12	0.26	3834.00	34859.00	82000	20230918	-34.27	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	82000	-34.27	20230918	41550	29.72	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	1411	N	N
55	20240913	110455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	53500	-100	5	-0.19	21932686900	405103	50.92	53400	55000	52800	69600	37600	53600	54142.11	6.51	7918	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	94119	13.95	1.53	12	0.23	3834.00	34859.00	82000	20230918	-34.76	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	82000	-34.76	20230918	41550	28.76	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	1411	N	N
56	20240913	100455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54600	1000	2	1.87	13344373100	246894	31.03	53400	54800	52800	69600	37600	53600	54050.49	6.51	-11173	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	96054	14.24	1.57	12	0.14	3834.00	34859.00	82000	20230918	-33.41	41550	20240419	31.41	72800	-25.00	20240614	41550	31.41	20240419	82000	-33.41	20230918	41550	31.41	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	1411	N	N
57	20240913	090456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	53900	300	2	0.56	1295719700	24322	3.06	53400	53900	52800	69600	37600	53600	53262.22	6.51	1884	55533	54566	52633	51666	49733	55050	52150	8796	16000	5000	39660	100	1	175922788	94822	14.06	1.55	12	0.01	3834.00	34859.00	82000	20230918	-34.27	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	82000	-34.27	20230918	41550	29.72	20240419	1.02	N	047050	5000	8796 억	11457042	N	N	1411	N	N
58	20240912	160450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	53600	2700	2	5.30	41112400900	787873	138.17	51400	53600	50700	66100	35700	50900	52176.66	6.49	61309	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	94295	13.98	1.54	12	0.45	3834.00	34859.00	85900	20230906	-37.60	41550	20240419	29.00	72800	-26.37	20240614	41550	29.00	20240419	82000	-34.63	20230918	41550	29.00	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	1221	N	N
59	20240912	150451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	52800	1900	2	3.73	31892980600	615424	107.93	51400	53000	50700	66100	35700	50900	51822.78	6.49	21239	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	92887	13.77	1.51	12	0.35	3834.00	34859.00	85900	20230906	-38.53	41550	20240419	27.08	72800	-27.47	20240614	41550	27.08	20240419	82000	-35.61	20230918	41550	27.08	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	125	N	N
60	20240912	140454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	52600	1700	2	3.34	26829706300	519352	91.08	51400	52600	50700	66100	35700	50900	51659.97	6.49	8942	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	92535	13.72	1.51	12	0.30	3834.00	34859.00	85900	20230906	-38.77	41550	20240419	26.59	72800	-27.75	20240614	41550	26.59	20240419	82000	-35.85	20230918	41550	26.59	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	125	N	N
61	20240912	130452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	52100	1200	2	2.36	23469446900	455153	79.82	51400	52400	50700	66100	35700	50900	51563.86	6.49	3214	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	91656	13.59	1.49	12	0.26	3834.00	34859.00	85900	20230906	-39.35	41550	20240419	25.39	72800	-28.43	20240614	41550	25.39	20240419	82000	-36.46	20230918	41550	25.39	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	125	N	N
62	20240912	120451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	52400	1500	2	2.95	20435237700	396964	69.62	51400	52400	50700	66100	35700	50900	51478.82	6.49	-6903	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	92184	13.67	1.50	12	0.23	3834.00	34859.00	85900	20230906	-39.00	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	82000	-36.10	20230918	41550	26.11	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	125	N	N
63	20240912	110450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	51800	900	2	1.77	14793046500	288433	50.58	51400	52000	50700	66100	35700	50900	51287.64	6.49	-31897	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	91128	13.51	1.49	12	0.16	3834.00	34859.00	85900	20230906	-39.70	41550	20240419	24.67	72800	-28.85	20240614	41550	24.67	20240419	82000	-36.83	20230918	41550	24.67	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	125	N	N
64	20240912	100450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	51200	300	2	0.59	10349006600	201977	35.42	51400	51700	50700	66100	35700	50900	51238.54	6.49	-46948	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	90072	13.35	1.47	12	0.11	3834.00	34859.00	85900	20230906	-40.40	41550	20240419	23.23	72800	-29.67	20240614	41550	23.23	20240419	82000	-37.56	20230918	41550	23.23	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	125	N	N
65	20240912	090451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	-100	5	-0.20	2625235900	51325	9.00	51400	51700	50700	66100	35700	50900	51149.26	6.49	-23876	52533	51716	50783	49966	49033	52125	50375	8796	15200	5000	37660	100	1	175922788	89369	13.25	1.46	12	0.03	3834.00	34859.00	85900	20230906	-40.86	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	82000	-38.05	20230918	41550	22.26	20240419	1.02	N	047050	5000	8796 억	11417355	N	N	125	N	N
66	20240911	160441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	700	2	1.39	28537255300	563535	133.12	50300	51600	49850	65200	35200	50200	50639.08	6.46	61211	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	89545	13.28	1.46	12	0.32	3834.00	34859.00	86300	20230905	-41.02	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	82000	-37.93	20230918	41550	22.50	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	119	N	N
67	20240911	150445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	500	2	1.00	26908487400	531487	125.55	50300	51600	49850	65200	35200	50200	50628.71	6.46	49653	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	89193	13.22	1.45	12	0.30	3834.00	34859.00	86300	20230905	-41.25	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	82000	-38.17	20230918	41550	22.02	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	969	N	N
68	20240911	140445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	500	2	1.00	23509097900	464474	109.72	50300	51600	49850	65200	35200	50200	50614.48	6.46	54983	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	89193	13.22	1.45	12	0.26	3834.00	34859.00	86300	20230905	-41.25	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	82000	-38.17	20230918	41550	22.02	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	969	N	N
69	20240911	130443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	300	2	0.60	18525047900	366638	86.61	50300	51100	49850	65200	35200	50200	50526.84	6.46	48452	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	88841	13.17	1.45	12	0.21	3834.00	34859.00	86300	20230905	-41.48	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	82000	-38.41	20230918	41550	21.54	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	969	N	N
70	20240911	120447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	600	2	1.20	16112452800	319005	75.36	50300	51100	49850	65200	35200	50200	50508.50	6.46	42499	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	89369	13.25	1.46	12	0.18	3834.00	34859.00	86300	20230905	-41.14	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	82000	-38.05	20230918	41550	22.26	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	969	N	N
71	20240911	110441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50400	200	2	0.40	12095488600	239785	56.64	50300	51000	49850	65200	35200	50200	50443.09	6.46	26792	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	88665	13.15	1.45	12	0.14	3834.00	34859.00	86300	20230905	-41.60	41550	20240419	21.30	72800	-30.77	20240614	41550	21.30	20240419	82000	-38.54	20230918	41550	21.30	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	969	N	N
72	20240911	100442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	300	2	0.60	6711290600	133434	31.52	50300	50800	49850	65200	35200	50200	50296.73	6.46	-8905	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	88841	13.17	1.45	12	0.08	3834.00	34859.00	86300	20230905	-41.48	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	82000	-38.41	20230918	41550	21.54	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	969	N	N
73	20240911	090446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	500	2	1.00	883743400	17496	4.13	50300	50800	50300	65200	35200	50200	50511.76	6.46	1896	51533	50866	50433	49766	49333	50650	49550	8796	15000	5000	37140	100	1	175922788	89193	13.22	1.45	12	0.01	3834.00	34859.00	86300	20230905	-41.25	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	82000	-38.17	20230918	41550	22.02	20240419	1.01	N	047050	5000	8796 억	11356211	N	N	969	N	N
74	20240910	160442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	100	2	0.20	20935317300	415588	53.76	50800	51100	50000	65100	35100	50100	50375.79	6.43	45978	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	88313	13.09	1.44	12	0.24	3834.00	34859.00	86300	20230905	-41.83	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	82000	-38.78	20230918	41550	20.82	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	969	N	N
75	20240910	150446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	400	2	0.80	18222752600	361582	46.78	50800	51100	50000	65100	35100	50100	50397.35	6.43	33731	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	88841	13.17	1.45	12	0.21	3834.00	34859.00	86300	20230905	-41.48	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	82000	-38.41	20230918	41550	21.54	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	1373	N	N
76	20240910	140443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50400	300	2	0.60	14582060800	289525	37.45	50800	51100	50000	65100	35100	50100	50365.53	6.43	33727	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	88665	13.15	1.45	12	0.16	3834.00	34859.00	86300	20230905	-41.60	41550	20240419	21.30	72800	-30.77	20240614	41550	21.30	20240419	82000	-38.54	20230918	41550	21.30	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	1373	N	N
77	20240910	130444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	100	2	0.20	11751919100	233225	30.17	50800	51100	50000	65100	35100	50100	50388.85	6.43	11364	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	88313	13.09	1.44	12	0.13	3834.00	34859.00	86300	20230905	-41.83	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	82000	-38.78	20230918	41550	20.82	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	1373	N	N
78	20240910	120442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	100	2	0.20	10502003700	208307	26.95	50800	51100	50000	65100	35100	50100	50416.10	6.43	12614	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	88313	13.09	1.44	12	0.12	3834.00	34859.00	86300	20230905	-41.83	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	82000	-38.78	20230918	41550	20.82	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	1373	N	N
79	20240910	110442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	200	2	0.40	9131992300	181023	23.42	50800	51100	50000	65100	35100	50100	50446.73	6.43	10984	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	88489	13.12	1.44	12	0.10	3834.00	34859.00	86300	20230905	-41.71	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	82000	-38.66	20230918	41550	21.06	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	1373	N	N
80	20240910	100444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	200	2	0.40	7270534200	144025	18.63	50800	51100	50000	65100	35100	50100	50481.25	6.43	7197	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	88489	13.12	1.44	12	0.08	3834.00	34859.00	86300	20230905	-41.71	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	82000	-38.66	20230918	41550	21.06	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	1373	N	N
81	20240910	090442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	600	2	1.20	2034095300	39985	5.17	50800	51100	50600	65100	35100	50100	50872.87	6.43	4385	52266	51182	50516	49432	48766	50975	49225	8796	15000	5000	37070	100	1	175922788	89193	13.22	1.45	12	0.02	3834.00	34859.00	86300	20230905	-41.25	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	82000	-38.17	20230918	41550	22.02	20240419	1.01	N	047050	5000	8796 억	11305278	N	N	1373	N	N
82	20240909	160434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50100	0	3	0.00	38463131750	760785	52.96	50100	51600	49850	65100	35100	50100	50560.67	6.45	-45239	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	100	1	175922788	88137	13.07	1.44	12	0.43	3834.00	34859.00	86300	20230905	-41.95	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	82000	-38.90	20230918	41550	20.58	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	1373	N	N
83	20240909	150437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50100	0	3	0.00	34658552500	684833	47.68	50100	51600	49850	65100	35100	50100	50608.98	6.45	-47464	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	100	1	175922788	88137	13.07	1.44	12	0.39	3834.00	34859.00	86300	20230905	-41.95	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	82000	-38.90	20230918	41550	20.58	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	467	N	N
84	20240909	140440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	400	2	0.80	29705845200	586482	40.83	50100	51600	49850	65100	35100	50100	50651.18	6.45	-41743	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	100	1	175922788	88841	13.17	1.45	12	0.33	3834.00	34859.00	86300	20230905	-41.48	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	82000	-38.41	20230918	41550	21.54	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	467	N	N
85	20240909	130437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	400	2	0.80	27119893100	535350	37.27	50100	51600	49850	65100	35100	50100	50658.56	6.45	-40815	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	100	1	175922788	88841	13.17	1.45	12	0.30	3834.00	34859.00	86300	20230905	-41.48	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	82000	-38.41	20230918	41550	21.54	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	467	N	N
86	20240909	120435	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	400	2	0.80	24470086700	482688	33.60	50100	51600	49850	65100	35100	50100	50695.82	6.45	-37561	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	100	1	175922788	88841	13.17	1.45	12	0.27	3834.00	34859.00	86300	20230905	-41.48	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	82000	-38.41	20230918	41550	21.54	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	467	N	N
87	20240909	110437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	100	2	0.20	22407304600	441697	30.75	50100	51600	49850	65100	35100	50100	50730.46	6.45	-20567	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	100	1	175922788	88313	13.09	1.44	12	0.25	3834.00	34859.00	86300	20230905	-41.83	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	82000	-38.78	20230918	41550	20.82	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	467	N	N
88	20240909	100440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50600	500	2	1.00	19042849500	374760	26.09	50100	51600	49850	65100	35100	50100	50814.01	6.45	-1960	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	100	1	175922788	89017	13.20	1.45	12	0.21	3834.00	34859.00	86300	20230905	-41.37	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	82000	-38.29	20230918	41550	21.78	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	467	N	N
89	20240909	090434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	49900	-200	5	-0.40	6407188400	126743	8.82	50100	51300	49850	65100	35100	50100	50553.66	6.45	3334	56466	53282	51616	48432	46766	52450	47600	8796	15000	5000	37070	50	1	175922788	87785	13.02	1.43	12	0.07	3834.00	34859.00	86300	20230905	-42.18	41550	20240419	20.10	72800	-31.46	20240614	41550	20.10	20240419	82000	-39.15	20230918	41550	20.10	20240419	0.99	N	047050	5000	8796 억	11345663	N	N	467	N	N
90	20240906	160431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50100	-3800	5	-7.05	72758512600	1415243	81.18	53500	54800	49950	70000	37800	53900	51408.72	6.42	47057	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	88137	13.07	1.44	12	0.80	3834.00	34859.00	86300	20230905	-41.95	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	85900	-41.68	20230906	41550	20.58	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	467	N	N
91	20240906	150438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	-3600	5	-6.68	68320017100	1326733	76.11	53500	54800	49950	70000	37800	53900	51488.63	6.42	35055	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	88489	13.12	1.44	12	0.75	3834.00	34859.00	86300	20230905	-41.71	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	85900	-41.44	20230906	41550	21.06	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	1292	N	N
92	20240906	140438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	-3200	5	-5.94	57746534000	1116305	64.03	53500	54800	50100	70000	37800	53900	51723.32	6.42	24606	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	89193	13.22	1.45	12	0.63	3834.00	34859.00	86300	20230905	-41.25	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	85900	-40.98	20230906	41550	22.02	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	1292	N	N
93	20240906	130436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	-3200	5	-5.94	48488201800	932845	53.51	53500	54800	50500	70000	37800	53900	51971.68	6.42	20323	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	89193	13.22	1.45	12	0.53	3834.00	34859.00	86300	20230905	-41.25	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	85900	-40.98	20230906	41550	22.02	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	1292	N	N
94	20240906	120438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	51100	-2800	5	-5.19	43203267200	829003	47.55	53500	54800	50500	70000	37800	53900	52107.24	6.42	15563	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	89897	13.33	1.47	12	0.47	3834.00	34859.00	86300	20230905	-40.79	41550	20240419	22.98	72800	-29.81	20240614	41550	22.98	20240419	85900	-40.51	20230906	41550	22.98	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	1292	N	N
95	20240906	110440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	-2600	5	-4.82	34566553600	659540	37.83	53500	54800	50900	70000	37800	53900	52402.23	6.42	27933	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	90248	13.38	1.47	12	0.37	3834.00	34859.00	86300	20230905	-40.56	41550	20240419	23.47	72800	-29.53	20240614	41550	23.47	20240419	85900	-40.28	20230906	41550	23.47	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	1292	N	N
96	20240906	100434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	51400	-2500	5	-4.64	22992771600	434269	24.91	53500	54800	51300	70000	37800	53900	52938.25	6.42	30526	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	90424	13.41	1.47	12	0.25	3834.00	34859.00	86300	20230905	-40.44	41550	20240419	23.71	72800	-29.40	20240614	41550	23.71	20240419	85900	-40.16	20230906	41550	23.71	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	1292	N	N
97	20240906	090437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54500	600	2	1.11	3402938200	62730	3.60	53500	54800	53500	70000	37800	53900	54267.67	6.42	7121	60633	57266	55533	52166	50433	56400	51300	8796	16100	5000	39880	100	1	175922788	95878	14.21	1.56	12	0.04	3834.00	34859.00	86300	20230905	-36.85	41550	20240419	31.17	72800	-25.14	20240614	41550	31.17	20240419	85900	-36.55	20230906	41550	31.17	20240419	1.03	N	047050	5000	8796 억	11294806	N	N	1292	N	N
98	20240905	160429	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	53900	-4300	5	-7.39	95772102700	1720323	98.40	58900	58900	53800	75600	40800	58200	55673.69	6.48	-96009	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	94822	14.06	1.55	12	0.98	3834.00	34859.00	86300	20230905	-37.54	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	86300	-37.54	20230905	41550	29.72	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	1292	N	N
99	20240905	150436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54000	-4200	5	-7.22	86795011500	1553871	88.88	58900	58900	53800	75600	40800	58200	55856.85	6.48	-104284	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	94998	14.08	1.55	12	0.88	3834.00	34859.00	86300	20230905	-37.43	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	86300	-37.43	20230905	41550	29.96	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	4785	N	N
100	20240905	140434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54600	-3600	5	-6.19	73485156900	1307854	74.81	58900	58900	53900	75600	40800	58200	56187.14	6.48	-70861	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	96054	14.24	1.57	12	0.74	3834.00	34859.00	86300	20230905	-36.73	41550	20240419	31.41	72800	-25.00	20240614	41550	31.41	20240419	86300	-36.73	20230905	41550	31.41	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	4785	N	N
101	20240905	130436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	54300	-3900	5	-6.70	65374817200	1159381	66.32	58900	58900	53900	75600	40800	58200	56387.24	6.48	-36556	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	95526	14.16	1.56	12	0.66	3834.00	34859.00	86300	20230905	-37.08	41550	20240419	30.69	72800	-25.41	20240614	41550	30.69	20240419	86300	-37.08	20230905	41550	30.69	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	4785	N	N
102	20240905	120433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55300	-2900	5	-4.98	51485395500	904667	51.75	58900	58900	54700	75600	40800	58200	56910.47	6.48	-41294	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	97285	14.42	1.59	12	0.51	3834.00	34859.00	86300	20230905	-35.92	41550	20240419	33.09	72800	-24.04	20240614	41550	33.09	20240419	86300	-35.92	20230905	41550	33.09	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	4785	N	N
103	20240905	110431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	-1700	5	-2.92	32070231400	555253	31.76	58900	58900	56300	75600	40800	58200	57757.64	6.48	-62938	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	99396	14.74	1.62	12	0.32	3834.00	34859.00	86300	20230905	-34.53	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	86300	-34.53	20230905	41550	35.98	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	4785	N	N
104	20240905	100432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	-300	5	-0.52	22867822100	394009	22.54	58900	58900	57000	75600	40800	58200	58038.71	6.48	-39960	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	101859	15.10	1.66	12	0.22	3834.00	34859.00	86300	20230905	-32.91	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	86300	-32.91	20230905	41550	39.35	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	4785	N	N
105	20240905	090436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58700	500	2	0.86	4517735800	76985	4.40	58900	58900	58400	75600	40800	58200	58685.13	6.48	-31831	61066	59632	57966	56532	54866	60350	57250	8796	17400	5000	43060	100	1	175922788	103267	15.31	1.68	12	0.04	3834.00	34859.00	86300	20230905	-31.98	41550	20240419	41.28	72800	-19.37	20240614	41550	41.28	20240419	86300	-31.98	20230905	41550	41.28	20240419	1.04	N	047050	5000	8796 억	11398018	N	N	4785	N	N
106	20240904	160426	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58200	300	2	0.52	100889868000	1729847	95.99	56300	59400	56300	75200	40600	57900	58324.13	6.48	24563	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	102387	15.18	1.67	12	0.98	3834.00	34859.00	87700	20230829	-33.64	41550	20240419	40.07	72800	-20.05	20240614	41550	40.07	20240419	86300	-32.56	20230905	41550	40.07	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	4785	N	N
107	20240904	150429	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	0	3	0.00	95283044600	1633127	90.62	56300	59400	56300	75200	40600	57900	58344.52	6.48	21482	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	101859	15.10	1.66	12	0.93	3834.00	34859.00	87700	20230829	-33.98	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	86300	-32.91	20230905	41550	39.35	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	2749	N	N
108	20240904	140432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58000	100	2	0.17	87642349200	1501433	83.32	56300	59400	56300	75200	40600	57900	58373.15	6.48	24790	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	102035	15.13	1.66	12	0.85	3834.00	34859.00	87700	20230829	-33.87	41550	20240419	39.59	72800	-20.33	20240614	41550	39.59	20240419	86300	-32.79	20230905	41550	39.59	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	2749	N	N
109	20240904	130430	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58700	800	2	1.38	81764498600	1400826	77.73	56300	59400	56300	75200	40600	57900	58369.50	6.48	26266	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	103267	15.31	1.68	12	0.80	3834.00	34859.00	87700	20230829	-33.07	41550	20240419	41.28	72800	-19.37	20240614	41550	41.28	20240419	86300	-31.98	20230905	41550	41.28	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	2749	N	N
110	20240904	120428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58900	1000	2	1.73	73880797700	1265969	70.25	56300	59400	56300	75200	40600	57900	58359.88	6.48	9461	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	103619	15.36	1.69	12	0.72	3834.00	34859.00	87700	20230829	-32.84	41550	20240419	41.76	72800	-19.09	20240614	41550	41.76	20240419	86300	-31.75	20230905	41550	41.76	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	2749	N	N
111	20240904	110428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58600	700	2	1.21	62726046700	1077155	59.77	56300	59400	56300	75200	40600	57900	58233.75	6.48	-7144	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	103091	15.28	1.68	12	0.61	3834.00	34859.00	87700	20230829	-33.18	41550	20240419	41.03	72800	-19.51	20240614	41550	41.03	20240419	86300	-32.10	20230905	41550	41.03	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	2749	N	N
112	20240904	100431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58800	900	2	1.55	46336613200	798000	44.28	56300	59200	56300	75200	40600	57900	58066.38	6.48	-32024	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	103443	15.34	1.69	12	0.45	3834.00	34859.00	87700	20230829	-32.95	41550	20240419	41.52	72800	-19.23	20240614	41550	41.52	20240419	86300	-31.87	20230905	41550	41.52	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	2749	N	N
113	20240904	090428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57600	-300	5	-0.52	8334549100	146295	8.12	56300	57900	56300	75200	40600	57900	56956.86	6.48	22879	61833	59866	58533	56566	55233	60850	57550	8796	17300	5000	42840	100	1	175922788	101332	15.02	1.65	12	0.08	3834.00	34859.00	87700	20230829	-34.32	41550	20240419	38.63	72800	-20.88	20240614	41550	38.63	20240419	86300	-33.26	20230905	41550	38.63	20240419	1.06	N	047050	5000	8796 억	11396842	N	N	2749	N	N
114	20240903	160424	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	600	2	1.05	105257374700	1785733	102.20	57700	60500	57200	74400	40200	57300	58945.51	6.47	22501	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	101859	15.10	1.66	12	1.02	3834.00	34859.00	87800	20230828	-34.05	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	86300	-32.91	20230905	41550	39.35	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	2749	N	N
115	20240903	150427	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58000	700	2	1.22	101823599200	1726500	98.81	57700	60500	57200	74400	40200	57300	58977.76	6.47	17698	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	102035	15.13	1.66	12	0.98	3834.00	34859.00	87800	20230828	-33.94	41550	20240419	39.59	72800	-20.33	20240614	41550	39.59	20240419	86300	-32.79	20230905	41550	39.59	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	4671	N	N
116	20240903	140426	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58600	1300	2	2.27	92424503300	1565451	89.60	57700	60500	57200	74400	40200	57300	59041.18	6.47	39218	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	103091	15.28	1.68	12	0.89	3834.00	34859.00	87800	20230828	-33.26	41550	20240419	41.03	72800	-19.51	20240614	41550	41.03	20240419	86300	-32.10	20230905	41550	41.03	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	4671	N	N
117	20240903	130428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58800	1500	2	2.62	86974408300	1472373	84.27	57700	60500	57200	74400	40200	57300	59071.99	6.47	54362	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	103443	15.34	1.69	12	0.84	3834.00	34859.00	87800	20230828	-33.03	41550	20240419	41.52	72800	-19.23	20240614	41550	41.52	20240419	86300	-31.87	20230905	41550	41.52	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	4671	N	N
118	20240903	120422	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	59100	1800	2	3.14	82625567100	1398321	80.03	57700	60500	57200	74400	40200	57300	59090.28	6.47	51543	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	103970	15.41	1.70	12	0.79	3834.00	34859.00	87800	20230828	-32.69	41550	20240419	42.24	72800	-18.82	20240614	41550	42.24	20240419	86300	-31.52	20230905	41550	42.24	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	4671	N	N
119	20240903	110420	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58700	1400	2	2.44	75568178000	1278620	73.18	57700	60500	57200	74400	40200	57300	59102.62	6.47	51725	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	103267	15.31	1.68	12	0.73	3834.00	34859.00	87800	20230828	-33.14	41550	20240419	41.28	72800	-19.37	20240614	41550	41.28	20240419	86300	-31.98	20230905	41550	41.28	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	4671	N	N
120	20240903	100421	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	59600	2300	2	4.01	40291583200	686463	39.29	57700	59600	57200	74400	40200	57300	58696.30	6.47	64447	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	104850	15.55	1.71	12	0.39	3834.00	34859.00	87800	20230828	-32.12	41550	20240419	43.44	72800	-18.13	20240614	41550	43.44	20240419	86300	-30.94	20230905	41550	43.44	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	4671	N	N
121	20240903	090422	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	600	2	1.05	2945548200	51014	2.92	57700	58300	57200	74400	40200	57300	57747.88	6.47	2319	60366	58832	57366	55832	54366	59600	56600	8796	17100	5000	42400	100	1	175922788	101859	15.10	1.66	12	0.03	3834.00	34859.00	87800	20230828	-34.05	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	86300	-32.91	20230905	41550	39.35	20240419	1.03	N	047050	5000	8796 억	11379871	N	N	4671	N	N
122	20240902	160418	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57300	900	2	1.60	100010848900	1733450	182.59	56800	58900	55900	73300	39500	56400	57695.59	6.51	-79304	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	100804	14.95	1.64	12	0.99	3834.00	34859.00	87800	20230828	-34.74	41550	20240419	37.91	72800	-21.29	20240614	41550	37.91	20240419	86300	-33.60	20230905	41550	37.91	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	4671	N	N
123	20240902	150424	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57300	900	2	1.60	96354218500	1669663	175.87	56800	58900	55900	73300	39500	56400	57709.05	6.51	-74245	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	100804	14.95	1.64	12	0.95	3834.00	34859.00	87800	20230828	-34.74	41550	20240419	37.91	72800	-21.29	20240614	41550	37.91	20240419	86300	-33.60	20230905	41550	37.91	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	367	N	N
124	20240902	140425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57300	900	2	1.60	89821099900	1555752	163.87	56800	58900	55900	73300	39500	56400	57735.14	6.51	-84950	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	100804	14.95	1.64	12	0.88	3834.00	34859.00	87800	20230828	-34.74	41550	20240419	37.91	72800	-21.29	20240614	41550	37.91	20240419	86300	-33.60	20230905	41550	37.91	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	367	N	N
125	20240902	130421	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	58100	1700	2	3.01	83996999700	1454980	153.25	56800	58900	55900	73300	39500	56400	57731.00	6.51	-65068	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	102211	15.15	1.67	12	0.83	3834.00	34859.00	87800	20230828	-33.83	41550	20240419	39.83	72800	-20.19	20240614	41550	39.83	20240419	86300	-32.68	20230905	41550	39.83	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	367	N	N
126	20240902	120425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	1500	2	2.66	78925780000	1367676	144.06	56800	58900	55900	73300	39500	56400	57708.28	6.51	-63521	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	101859	15.10	1.66	12	0.78	3834.00	34859.00	87800	20230828	-34.05	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	86300	-32.91	20230905	41550	39.35	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	367	N	N
127	20240902	110420	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	1500	2	2.66	71853987300	1245608	131.20	56800	58900	55900	73300	39500	56400	57686.23	6.51	-67396	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	101859	15.10	1.66	12	0.71	3834.00	34859.00	87800	20230828	-34.05	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	86300	-32.91	20230905	41550	39.35	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	367	N	N
128	20240902	100420	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	57600	1200	2	2.13	44666267700	779517	82.11	56800	58200	55900	73300	39500	56400	57300.32	6.51	-106958	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	101332	15.02	1.65	12	0.44	3834.00	34859.00	87800	20230828	-34.40	41550	20240419	38.63	72800	-20.88	20240614	41550	38.63	20240419	86300	-33.26	20230905	41550	38.63	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	367	N	N
129	20240902	090416	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56300	-100	5	-0.18	3222874500	57115	6.02	56800	56900	55900	73300	39500	56400	56427.98	6.51	-18721	58333	57366	55833	54866	53333	57850	55350	8796	16900	5000	41730	100	1	175922788	99045	14.68	1.62	12	0.03	3834.00	34859.00	87800	20230828	-35.88	41550	20240419	35.50	72800	-22.66	20240614	41550	35.50	20240419	86300	-34.76	20230905	41550	35.50	20240419	1.06	N	047050	5000	8796 억	11453969	N	N	367	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History