KissMeData/282330/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	161115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114700	-2000	5	-1.71	3238422000	28026	79.93	118000	118000	114300	151700	81700	116700	115550.88	31.92	-4670	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	19825	10.12	1.84	12	0.16	11331.00	62265.00	153700	20231115	-25.37	99000	20240705	15.86	147800	-22.40	20240116	99000	15.86	20240705	153700	-25.37	20231115	99000	15.86	20240705	0.16	N	282330	1000	172 억	5516703	N	N	7	N	N
3	20240930	151130	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	114300	-2400	5	-2.06	2864447400	24764	70.63	118000	118000	114300	151700	81700	116700	115669.74	31.92	-4422	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	19756	10.09	1.84	12	0.14	11331.00	62265.00	153700	20231115	-25.63	99000	20240705	15.45	147800	-22.67	20240116	99000	15.45	20240705	153700	-25.63	20231115	99000	15.45	20240705	0.16	N	282330	1000	172 억	5516703	N	N	147	N	N
4	20240930	141131	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115800	-900	5	-0.77	2221728300	19168	54.67	118000	118000	115100	151700	81700	116700	115908.11	31.92	-2850	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	20015	10.22	1.86	12	0.11	11331.00	62265.00	153700	20231115	-24.66	99000	20240705	16.97	147800	-21.65	20240116	99000	16.97	20240705	153700	-24.66	20231115	99000	16.97	20240705	0.16	N	282330	1000	172 억	5516703	N	N	147	N	N
5	20240930	131124	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115700	-1000	5	-0.86	1988142200	17146	48.90	118000	118000	115100	151700	81700	116700	115953.62	31.92	-2895	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	19997	10.21	1.86	12	0.10	11331.00	62265.00	153700	20231115	-24.72	99000	20240705	16.87	147800	-21.72	20240116	99000	16.87	20240705	153700	-24.72	20231115	99000	16.87	20240705	0.16	N	282330	1000	172 억	5516703	N	N	147	N	N
6	20240930	121121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115200	-1500	5	-1.29	1793639100	15460	44.09	118000	118000	115100	151700	81700	116700	116017.96	31.92	-2864	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	19911	10.17	1.85	12	0.09	11331.00	62265.00	153700	20231115	-25.05	99000	20240705	16.36	147800	-22.06	20240116	99000	16.36	20240705	153700	-25.05	20231115	99000	16.36	20240705	0.16	N	282330	1000	172 억	5516703	N	N	147	N	N
7	20240930	111118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115600	-1100	5	-0.94	1385312200	11925	34.01	118000	118000	115100	151700	81700	116700	116168.65	31.92	-1799	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	19980	10.20	1.86	12	0.07	11331.00	62265.00	153700	20231115	-24.79	99000	20240705	16.77	147800	-21.79	20240116	99000	16.77	20240705	153700	-24.79	20231115	99000	16.77	20240705	0.16	N	282330	1000	172 억	5516703	N	N	147	N	N
8	20240930	101117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	115700	-1000	5	-0.86	743258200	6360	18.14	118000	118000	115600	151700	81700	116700	116864.55	31.92	-527	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	19997	10.21	1.86	12	0.04	11331.00	62265.00	153700	20231115	-24.72	99000	20240705	16.87	147800	-21.72	20240116	99000	16.87	20240705	153700	-24.72	20231115	99000	16.87	20240705	0.16	N	282330	1000	172 억	5516703	N	N	147	N	N
9	20240930	091030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117000	300	2	0.26	163427200	1392	3.97	118000	118000	116700	151700	81700	116700	117405.61	31.92	-37	121633	119166	117733	115266	113833	118450	114550	173	35000	1000	88690	100	1	17283906	20222	10.33	1.88	12	0.01	11331.00	62265.00	153700	20231115	-23.88	99000	20240705	18.18	147800	-20.84	20240116	99000	18.18	20240705	153700	-23.88	20231115	99000	18.18	20240705	0.16	N	282330	1000	172 억	5516703	N	N	147	N	N
10	20240927	161125	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116700	-3500	5	-2.91	4117433600	35016	58.46	120200	120200	116300	156200	84200	120200	117588.15	31.93	-10066	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20170	10.30	1.87	12	0.20	11331.00	62265.00	153900	20230918	-24.17	99000	20240705	17.88	147800	-21.04	20240116	99000	17.88	20240705	153700	-24.07	20231115	99000	17.88	20240705	0.16	N	282330	1000	172 억	5519031	N	N	147	N	N
11	20240927	151128	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116800	-3400	5	-2.83	3735205700	31742	53.00	120200	120200	116300	156200	84200	120200	117673.92	31.93	-9963	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20188	10.31	1.88	12	0.18	11331.00	62265.00	153900	20230918	-24.11	99000	20240705	17.98	147800	-20.97	20240116	99000	17.98	20240705	153700	-24.01	20231115	99000	17.98	20240705	0.16	N	282330	1000	172 억	5519031	N	N	4	N	N
12	20240927	141137	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116800	-3400	5	-2.83	3048667200	25859	43.17	120200	120200	116600	156200	84200	120200	117895.79	31.93	-8105	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20188	10.31	1.88	12	0.15	11331.00	62265.00	153900	20230918	-24.11	99000	20240705	17.98	147800	-20.97	20240116	99000	17.98	20240705	153700	-24.01	20231115	99000	17.98	20240705	0.16	N	282330	1000	172 억	5519031	N	N	4	N	N
13	20240927	131122	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116700	-3500	5	-2.91	2442737300	20678	34.52	120200	120200	116600	156200	84200	120200	118132.18	31.93	-6347	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20170	10.30	1.87	12	0.12	11331.00	62265.00	153900	20230918	-24.17	99000	20240705	17.88	147800	-21.04	20240116	99000	17.88	20240705	153700	-24.07	20231115	99000	17.88	20240705	0.16	N	282330	1000	172 억	5519031	N	N	4	N	N
14	20240927	121121	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117600	-2600	5	-2.16	1846463600	15591	26.03	120200	120200	117500	156200	84200	120200	118431.38	31.93	-5541	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20326	10.38	1.89	12	0.09	11331.00	62265.00	153900	20230918	-23.59	99000	20240705	18.79	147800	-20.43	20240116	99000	18.79	20240705	153700	-23.49	20231115	99000	18.79	20240705	0.16	N	282330	1000	172 억	5519031	N	N	4	N	N
15	20240927	111125	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118300	-1900	5	-1.58	1117134700	9411	15.71	120200	120200	118300	156200	84200	120200	118705.21	31.93	-3220	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20447	10.44	1.90	12	0.05	11331.00	62265.00	153900	20230918	-23.13	99000	20240705	19.49	147800	-19.96	20240116	99000	19.49	20240705	153700	-23.03	20231115	99000	19.49	20240705	0.16	N	282330	1000	172 억	5519031	N	N	4	N	N
16	20240927	101123	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118600	-1600	5	-1.33	664261600	5590	9.33	120200	120200	118300	156200	84200	120200	118830.34	31.93	-1944	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20499	10.47	1.90	12	0.03	11331.00	62265.00	153900	20230918	-22.94	99000	20240705	19.80	147800	-19.76	20240116	99000	19.80	20240705	153700	-22.84	20231115	99000	19.80	20240705	0.16	N	282330	1000	172 억	5519031	N	N	4	N	N
17	20240927	091127	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119000	-1200	5	-1.00	138950500	1165	1.95	120200	120200	118500	156200	84200	120200	119270.82	31.93	-209	121133	120666	119833	119366	118533	120900	119600	173	36000	1000	91350	100	1	17283906	20568	10.50	1.91	12	0.01	11331.00	62265.00	153900	20230918	-22.68	99000	20240705	20.20	147800	-19.49	20240116	99000	20.20	20240705	153700	-22.58	20231115	99000	20.20	20240705	0.16	N	282330	1000	172 억	5519031	N	N	4	N	N
18	20240926	161105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120200	400	2	0.33	6895405800	57619	103.90	120000	120300	119000	155700	83900	119800	119672.39	31.76	19258	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20775	10.61	1.93	12	0.33	11331.00	62265.00	154100	20230915	-22.00	99000	20240705	21.41	147800	-18.67	20240116	99000	21.41	20240705	153700	-21.80	20231115	99000	21.41	20240705	0.17	N	282330	1000	172 억	5490169	N	N	4	N	N
19	20240926	151111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119700	-100	5	-0.08	6014643600	50274	90.65	120000	120300	119000	155700	83900	119800	119637.26	31.76	15947	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20689	10.56	1.92	12	0.29	11331.00	62265.00	154100	20230915	-22.32	99000	20240705	20.91	147800	-19.01	20240116	99000	20.91	20240705	153700	-22.12	20231115	99000	20.91	20240705	0.17	N	282330	1000	172 억	5490169	N	N	1	N	N
20	20240926	141118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119600	-200	5	-0.17	4166507300	34807	62.76	120000	120300	119000	155700	83900	119800	119703.14	31.76	8342	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20672	10.56	1.92	12	0.20	11331.00	62265.00	154100	20230915	-22.39	99000	20240705	20.81	147800	-19.08	20240116	99000	20.81	20240705	153700	-22.19	20231115	99000	20.81	20240705	0.17	N	282330	1000	172 억	5490169	N	N	1	N	N
21	20240926	131116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119500	-300	5	-0.25	2739425800	22864	41.23	120000	120300	119000	155700	83900	119800	119813.93	31.76	5542	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20654	10.55	1.92	12	0.13	11331.00	62265.00	154100	20230915	-22.45	99000	20240705	20.71	147800	-19.15	20240116	99000	20.71	20240705	153700	-22.25	20231115	99000	20.71	20240705	0.17	N	282330	1000	172 억	5490169	N	N	1	N	N
22	20240926	121118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119800	0	3	0.00	2352855200	19632	35.40	120000	120300	119100	155700	83900	119800	119847.96	31.76	4924	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20706	10.57	1.92	12	0.11	11331.00	62265.00	154100	20230915	-22.26	99000	20240705	21.01	147800	-18.94	20240116	99000	21.01	20240705	153700	-22.06	20231115	99000	21.01	20240705	0.17	N	282330	1000	172 억	5490169	N	N	1	N	N
23	20240926	111117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119900	100	2	0.08	2031799200	16954	30.57	120000	120300	119100	155700	83900	119800	119841.88	31.76	3992	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20723	10.58	1.93	12	0.10	11331.00	62265.00	154100	20230915	-22.19	99000	20240705	21.11	147800	-18.88	20240116	99000	21.11	20240705	153700	-21.99	20231115	99000	21.11	20240705	0.17	N	282330	1000	172 억	5490169	N	N	1	N	N
24	20240926	101120	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119600	-200	5	-0.17	1112476000	9287	16.75	120000	120300	119100	155700	83900	119800	119788.52	31.76	1028	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20672	10.56	1.92	12	0.05	11331.00	62265.00	154100	20230915	-22.39	99000	20240705	20.81	147800	-19.08	20240116	99000	20.81	20240705	153700	-22.19	20231115	99000	20.81	20240705	0.17	N	282330	1000	172 억	5490169	N	N	1	N	N
25	20240926	091116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120100	300	2	0.25	392897400	3278	5.91	120000	120300	119100	155700	83900	119800	119858.88	31.76	1128	126733	123266	121533	118066	116333	122400	117200	173	35900	1000	91040	100	1	17283906	20758	10.60	1.93	12	0.02	11331.00	62265.00	154100	20230915	-22.06	99000	20240705	21.31	147800	-18.74	20240116	99000	21.31	20240705	153700	-21.86	20231115	99000	21.31	20240705	0.17	N	282330	1000	172 억	5490169	N	N	1	N	N
26	20240925	161102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119800	-3500	5	-2.84	4380180100	35873	41.06	123500	125000	119800	160200	86400	123300	122103.19	31.78	-6157	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	20706	10.57	1.92	12	0.21	11331.00	62265.00	154100	20230915	-22.26	99000	20240705	21.01	147800	-18.94	20240116	99000	21.01	20240705	153700	-22.06	20231115	99000	21.01	20240705	0.18	N	282330	1000	172 억	5492004	N	N	1	N	N
27	20240925	151113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	-3300	5	-2.68	3878671400	31690	36.27	123500	125000	119800	160200	86400	123300	122394.17	31.78	-4302	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	20741	10.59	1.93	12	0.18	11331.00	62265.00	154100	20230915	-22.13	99000	20240705	21.21	147800	-18.81	20240116	99000	21.21	20240705	153700	-21.93	20231115	99000	21.21	20240705	0.18	N	282330	1000	172 억	5492004	N	N	479	N	N
28	20240925	141114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120400	-2900	5	-2.35	3246329000	26427	30.25	123500	125000	120100	160200	86400	123300	122841.37	31.78	-3969	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	20810	10.63	1.93	12	0.15	11331.00	62265.00	154100	20230915	-21.87	99000	20240705	21.62	147800	-18.54	20240116	99000	21.62	20240705	153700	-21.67	20231115	99000	21.62	20240705	0.18	N	282330	1000	172 억	5492004	N	N	479	N	N
29	20240925	131106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120800	-2500	5	-2.03	2873482200	23329	26.70	123500	125000	120500	160200	86400	123300	123172.11	31.78	-2521	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	20879	10.66	1.94	12	0.13	11331.00	62265.00	154100	20230915	-21.61	99000	20240705	22.02	147800	-18.27	20240116	99000	22.02	20240705	153700	-21.41	20231115	99000	22.02	20240705	0.18	N	282330	1000	172 억	5492004	N	N	479	N	N
30	20240925	121113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120700	-2600	5	-2.11	2632029400	21332	24.42	123500	125000	120700	160200	86400	123300	123384.09	31.78	-1801	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	20862	10.65	1.94	12	0.12	11331.00	62265.00	154100	20230915	-21.67	99000	20240705	21.92	147800	-18.34	20240116	99000	21.92	20240705	153700	-21.47	20231115	99000	21.92	20240705	0.18	N	282330	1000	172 억	5492004	N	N	479	N	N
31	20240925	111110	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122100	-1200	5	-0.97	2232206900	18036	20.64	123500	125000	122100	160200	86400	123300	123763.97	31.78	-189	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	21104	10.78	1.96	12	0.10	11331.00	62265.00	154100	20230915	-20.77	99000	20240705	23.33	147800	-17.39	20240116	99000	23.33	20240705	153700	-20.56	20231115	99000	23.33	20240705	0.18	N	282330	1000	172 억	5492004	N	N	479	N	N
32	20240925	101107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	123100	-200	5	-0.16	1801974400	14534	16.64	123500	125000	122300	160200	86400	123300	123983.38	31.78	1029	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	21276	10.86	1.98	12	0.08	11331.00	62265.00	154100	20230915	-20.12	99000	20240705	24.34	147800	-16.71	20240116	99000	24.34	20240705	153700	-19.91	20231115	99000	24.34	20240705	0.18	N	282330	1000	172 억	5492004	N	N	479	N	N
33	20240925	091118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	124600	1300	2	1.05	1090080200	8779	10.05	123500	125000	123100	160200	86400	123300	124169.06	31.78	2288	126233	124766	122133	120666	118033	125500	121400	173	36900	1000	93700	100	1	17283906	21536	11.00	2.00	12	0.05	11331.00	62265.00	154100	20230915	-19.14	99000	20240705	25.86	147800	-15.70	20240116	99000	25.86	20240705	153700	-18.93	20231115	99000	25.86	20240705	0.18	N	282330	1000	172 억	5492004	N	N	479	N	N
34	20240924	161103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	123300	3300	2	2.75	10656992700	87303	223.91	121100	123600	119500	156000	84000	120000	122067.13	31.53	34404	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	21311	10.88	1.98	12	0.51	11331.00	62265.00	154100	20230915	-19.99	99000	20240705	24.55	147800	-16.58	20240116	99000	24.55	20240705	153700	-19.78	20231115	99000	24.55	20240705	0.17	N	282330	1000	172 억	5449853	N	N	479	N	N
35	20240924	151105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	123200	3200	2	2.67	9633019800	78991	202.59	121100	123600	119500	156000	84000	120000	121950.85	31.53	28525	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	21294	10.87	1.98	12	0.46	11331.00	62265.00	154100	20230915	-20.05	99000	20240705	24.44	147800	-16.64	20240116	99000	24.44	20240705	153700	-19.84	20231115	99000	24.44	20240705	0.17	N	282330	1000	172 억	5449853	N	N	14	N	N
36	20240924	141054	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122200	2200	2	1.83	6402825500	52725	135.23	121100	122400	119500	156000	84000	120000	121438.13	31.53	18852	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	21121	10.78	1.96	12	0.31	11331.00	62265.00	154100	20230915	-20.70	99000	20240705	23.43	147800	-17.32	20240116	99000	23.43	20240705	153700	-20.49	20231115	99000	23.43	20240705	0.17	N	282330	1000	172 억	5449853	N	N	14	N	N
37	20240924	131104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121200	1200	2	1.00	4794305600	39540	101.41	121100	122400	119500	156000	84000	120000	121252.04	31.53	14852	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	20948	10.70	1.95	12	0.23	11331.00	62265.00	154100	20230915	-21.35	99000	20240705	22.42	147800	-18.00	20240116	99000	22.42	20240705	153700	-21.15	20231115	99000	22.42	20240705	0.17	N	282330	1000	172 억	5449853	N	N	14	N	N
38	20240924	121058	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121600	1600	2	1.33	4199313100	34636	88.83	121100	122400	119500	156000	84000	120000	121241.28	31.53	15462	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	21017	10.73	1.95	12	0.20	11331.00	62265.00	154100	20230915	-21.09	99000	20240705	22.83	147800	-17.73	20240116	99000	22.83	20240705	153700	-20.88	20231115	99000	22.83	20240705	0.17	N	282330	1000	172 억	5449853	N	N	14	N	N
39	20240924	111106	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122000	2000	2	1.67	3754387100	30985	79.47	121100	122400	119500	156000	84000	120000	121167.89	31.53	15565	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	21086	10.77	1.96	12	0.18	11331.00	62265.00	154100	20230915	-20.83	99000	20240705	23.23	147800	-17.46	20240116	99000	23.23	20240705	153700	-20.62	20231115	99000	23.23	20240705	0.17	N	282330	1000	172 억	5449853	N	N	14	N	N
40	20240924	101105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120500	500	2	0.42	1314132400	10887	27.92	121100	121700	119500	156000	84000	120000	120706.57	31.53	2532	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	20827	10.63	1.94	12	0.06	11331.00	62265.00	154100	20230915	-21.80	99000	20240705	21.72	147800	-18.47	20240116	99000	21.72	20240705	153700	-21.60	20231115	99000	21.72	20240705	0.17	N	282330	1000	172 억	5449853	N	N	14	N	N
41	20240924	091108	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120900	900	2	0.75	140364500	1166	2.99	121100	121600	119500	156000	84000	120000	120381.22	31.53	187	123333	121666	120133	118466	116933	122500	119300	173	36000	1000	91200	100	1	17283906	20896	10.67	1.94	12	0.01	11331.00	62265.00	154100	20230915	-21.54	99000	20240705	22.12	147800	-18.20	20240116	99000	22.12	20240705	153700	-21.34	20231115	99000	22.12	20240705	0.17	N	282330	1000	172 억	5449853	N	N	14	N	N
42	20240923	161059	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	1000	2	0.84	4694719000	38981	68.94	119500	121800	118600	154700	83300	119000	120436.16	31.38	16449	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20741	10.59	1.93	12	0.23	11331.00	62265.00	154100	20230915	-22.13	99000	20240705	21.21	147800	-18.81	20240116	99000	21.21	20240705	153700	-21.93	20231115	99000	21.21	20240705	0.17	N	282330	1000	172 억	5423709	N	N	14	N	N
43	20240923	151103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120200	1200	2	1.01	4437842000	36841	65.15	119500	121800	118600	154700	83300	119000	120459.33	31.38	16482	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20775	10.61	1.93	12	0.21	11331.00	62265.00	154100	20230915	-22.00	99000	20240705	21.41	147800	-18.67	20240116	99000	21.41	20240705	153700	-21.80	20231115	99000	21.41	20240705	0.17	N	282330	1000	172 억	5423709	N	N	5	N	N
44	20240923	141109	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120400	1400	2	1.18	3719122400	30864	54.58	119500	121800	118600	154700	83300	119000	120500.34	31.38	14130	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20810	10.63	1.93	12	0.18	11331.00	62265.00	154100	20230915	-21.87	99000	20240705	21.62	147800	-18.54	20240116	99000	21.62	20240705	153700	-21.67	20231115	99000	21.62	20240705	0.17	N	282330	1000	172 억	5423709	N	N	5	N	N
45	20240923	131104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120400	1400	2	1.18	3252634400	26994	47.74	119500	121800	118600	154700	83300	119000	120494.72	31.38	12352	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20810	10.63	1.93	12	0.16	11331.00	62265.00	154100	20230915	-21.87	99000	20240705	21.62	147800	-18.54	20240116	99000	21.62	20240705	153700	-21.67	20231115	99000	21.62	20240705	0.17	N	282330	1000	172 억	5423709	N	N	5	N	N
46	20240923	121105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120500	1500	2	1.26	2741728300	22754	40.24	119500	121800	118600	154700	83300	119000	120494.34	31.38	10701	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20827	10.63	1.94	12	0.13	11331.00	62265.00	154100	20230915	-21.80	99000	20240705	21.72	147800	-18.47	20240116	99000	21.72	20240705	153700	-21.60	20231115	99000	21.72	20240705	0.17	N	282330	1000	172 억	5423709	N	N	5	N	N
47	20240923	111105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120500	1500	2	1.26	1770644500	14691	25.98	119500	121800	118600	154700	83300	119000	120525.80	31.38	6946	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20827	10.63	1.94	12	0.08	11331.00	62265.00	154100	20230915	-21.80	99000	20240705	21.72	147800	-18.47	20240116	99000	21.72	20240705	153700	-21.60	20231115	99000	21.72	20240705	0.17	N	282330	1000	172 억	5423709	N	N	5	N	N
48	20240923	101102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120700	1700	2	1.43	1358161600	11274	19.94	119500	121800	118600	154700	83300	119000	120468.48	31.38	5860	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20862	10.65	1.94	12	0.07	11331.00	62265.00	154100	20230915	-21.67	99000	20240705	21.92	147800	-18.34	20240116	99000	21.92	20240705	153700	-21.47	20231115	99000	21.92	20240705	0.17	N	282330	1000	172 억	5423709	N	N	5	N	N
49	20240923	091104	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	1000	2	0.84	157150100	1316	2.33	119500	120000	118600	154700	83300	119000	119414.97	31.38	681	121533	120266	119233	117966	116933	119750	117450	173	35700	1000	90440	100	1	17283906	20741	10.59	1.93	12	0.01	11331.00	62265.00	154100	20230915	-22.13	99000	20240705	21.21	147800	-18.81	20240116	99000	21.21	20240705	153700	-21.93	20231115	99000	21.21	20240705	0.17	N	282330	1000	172 억	5423709	N	N	5	N	N
50	20240913	161008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118000	-2500	5	-2.07	2840173800	23837	29.59	121400	122800	117400	156600	84400	120500	119150.04	31.23	2057	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	20395	10.41	1.90	12	0.14	11331.00	62265.00	156500	20230907	-24.60	99000	20240705	19.19	147800	-20.16	20240116	99000	19.19	20240705	154100	-23.43	20230915	99000	19.19	20240705	0.17	N	282330	1000	172 억	5397112	N	N	91	N	N
51	20240913	151018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118000	-2500	5	-2.07	2540769700	21301	26.44	121400	122800	117400	156600	84400	120500	119279.36	31.23	2199	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	20395	10.41	1.90	12	0.12	11331.00	62265.00	156500	20230907	-24.60	99000	20240705	19.19	147800	-20.16	20240116	99000	19.19	20240705	154100	-23.43	20230915	99000	19.19	20240705	0.17	N	282330	1000	172 억	5397112	N	N	4	N	N
52	20240913	141020	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119100	-1400	5	-1.16	1457286700	12109	15.03	121400	122800	119100	156600	84400	120500	120347.40	31.23	1958	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	20585	10.51	1.91	12	0.07	11331.00	62265.00	156500	20230907	-23.90	99000	20240705	20.30	147800	-19.42	20240116	99000	20.30	20240705	154100	-22.71	20230915	99000	20.30	20240705	0.17	N	282330	1000	172 억	5397112	N	N	4	N	N
53	20240913	131014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	-500	5	-0.41	1275455200	10589	13.14	121400	122800	119700	156600	84400	120500	120450.96	31.23	2060	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	20741	10.59	1.93	12	0.06	11331.00	62265.00	156500	20230907	-23.32	99000	20240705	21.21	147800	-18.81	20240116	99000	21.21	20240705	154100	-22.13	20230915	99000	21.21	20240705	0.17	N	282330	1000	172 억	5397112	N	N	4	N	N
54	20240913	121015	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119900	-600	5	-0.50	1166779200	9683	12.02	121400	122800	119700	156600	84400	120500	120497.70	31.23	1828	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	20723	10.58	1.93	12	0.06	11331.00	62265.00	156500	20230907	-23.39	99000	20240705	21.11	147800	-18.88	20240116	99000	21.11	20240705	154100	-22.19	20230915	99000	21.11	20240705	0.17	N	282330	1000	172 억	5397112	N	N	4	N	N
55	20240913	111018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119900	-600	5	-0.50	1001758900	8307	10.31	121400	122800	119700	156600	84400	120500	120592.14	31.23	1390	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	20723	10.58	1.93	12	0.05	11331.00	62265.00	156500	20230907	-23.39	99000	20240705	21.11	147800	-18.88	20240116	99000	21.11	20240705	154100	-22.19	20230915	99000	21.11	20240705	0.17	N	282330	1000	172 억	5397112	N	N	4	N	N
56	20240913	101020	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120200	-300	5	-0.25	653081700	5400	6.70	121400	122800	119800	156600	84400	120500	120941.06	31.23	1687	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	20775	10.61	1.93	12	0.03	11331.00	62265.00	156500	20230907	-23.19	99000	20240705	21.41	147800	-18.67	20240116	99000	21.41	20240705	154100	-22.00	20230915	99000	21.41	20240705	0.17	N	282330	1000	172 억	5397112	N	N	4	N	N
57	20240913	091022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122400	1900	2	1.58	147058400	1205	1.50	121400	122800	120200	156600	84400	120500	122040.17	31.23	667	123300	121900	120700	119300	118100	121300	118700	173	36100	1000	91580	100	1	17283906	21156	10.80	1.97	12	0.01	11331.00	62265.00	156500	20230907	-21.79	99000	20240705	23.64	147800	-17.19	20240116	99000	23.64	20240705	154100	-20.57	20230915	99000	23.64	20240705	0.17	N	282330	1000	172 억	5397112	N	N	4	N	N
58	20240912	160959	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120500	-1500	5	-1.23	5258734700	43777	123.89	122100	122100	119500	158600	85400	122000	120125.46	31.20	-783	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20827	10.63	1.94	12	0.25	11331.00	62265.00	158100	20230906	-23.78	99000	20240705	21.72	147800	-18.47	20240116	99000	21.72	20240705	154100	-21.80	20230915	99000	21.72	20240705	0.17	N	282330	1000	172 억	5392530	N	N	4	N	N
59	20240912	151013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119700	-2300	5	-1.89	3780919100	31509	89.17	122100	122100	119500	158600	85400	122000	119994.89	31.20	-1754	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20689	10.56	1.92	12	0.18	11331.00	62265.00	158100	20230906	-24.29	99000	20240705	20.91	147800	-19.01	20240116	99000	20.91	20240705	154100	-22.32	20230915	99000	20.91	20240705	0.17	N	282330	1000	172 억	5392530	N	N	3	N	N
60	20240912	141018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119600	-2400	5	-1.97	3142229200	26180	74.09	122100	122100	119500	158600	85400	122000	120024.03	31.20	-2481	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20672	10.56	1.92	12	0.15	11331.00	62265.00	158100	20230906	-24.35	99000	20240705	20.81	147800	-19.08	20240116	99000	20.81	20240705	154100	-22.39	20230915	99000	20.81	20240705	0.17	N	282330	1000	172 억	5392530	N	N	3	N	N
61	20240912	131009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	-2000	5	-1.64	2442741400	20341	57.56	122100	122100	119500	158600	85400	122000	120089.54	31.20	-1387	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20741	10.59	1.93	12	0.12	11331.00	62265.00	158100	20230906	-24.10	99000	20240705	21.21	147800	-18.81	20240116	99000	21.21	20240705	154100	-22.13	20230915	99000	21.21	20240705	0.17	N	282330	1000	172 억	5392530	N	N	3	N	N
62	20240912	121008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120400	-1600	5	-1.31	2069565200	17237	48.78	122100	122100	119500	158600	85400	122000	120065.28	31.20	-1420	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20810	10.63	1.93	12	0.10	11331.00	62265.00	158100	20230906	-23.85	99000	20240705	21.62	147800	-18.54	20240116	99000	21.62	20240705	154100	-21.87	20230915	99000	21.62	20240705	0.17	N	282330	1000	172 억	5392530	N	N	3	N	N
63	20240912	111007	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120600	-1400	5	-1.15	1685382900	14047	39.75	122100	122100	119500	158600	85400	122000	119981.70	31.20	-1319	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20844	10.64	1.94	12	0.08	11331.00	62265.00	158100	20230906	-23.72	99000	20240705	21.82	147800	-18.40	20240116	99000	21.82	20240705	154100	-21.74	20230915	99000	21.82	20240705	0.17	N	282330	1000	172 억	5392530	N	N	3	N	N
64	20240912	101010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119900	-2100	5	-1.72	943851100	7865	22.26	122100	122100	119500	158600	85400	122000	120006.50	31.20	-1062	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20723	10.58	1.93	12	0.05	11331.00	62265.00	158100	20230906	-24.16	99000	20240705	21.11	147800	-18.88	20240116	99000	21.11	20240705	154100	-22.19	20230915	99000	21.11	20240705	0.17	N	282330	1000	172 억	5392530	N	N	3	N	N
65	20240912	091009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120400	-1600	5	-1.31	74173600	615	1.74	122100	122100	120000	158600	85400	122000	120607.48	31.20	-263	124600	123300	121200	119900	117800	123950	120550	173	36600	1000	92720	100	1	17283906	20810	10.63	1.93	12	0.00	11331.00	62265.00	158100	20230906	-23.85	99000	20240705	21.62	147800	-18.54	20240116	99000	21.62	20240705	154100	-21.87	20230915	99000	21.62	20240705	0.17	N	282330	1000	172 억	5392530	N	N	3	N	N
66	20240911	160948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122000	3000	2	2.52	4293674300	35320	141.31	120200	122500	119100	154700	83300	119000	121564.87	31.19	819	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	21086	10.77	1.96	12	0.20	11331.00	62265.00	158100	20230906	-22.83	99000	20240705	23.23	147800	-17.46	20240116	99000	23.23	20240705	154200	-20.88	20230911	99000	23.23	20240705	0.17	N	282330	1000	172 억	5390219	N	N	3	N	N
67	20240911	150954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121500	2500	2	2.10	3855012700	31716	126.89	120200	122500	119100	154700	83300	119000	121547.88	31.19	822	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	21000	10.72	1.95	12	0.18	11331.00	62265.00	158100	20230906	-23.15	99000	20240705	22.73	147800	-17.79	20240116	99000	22.73	20240705	154200	-21.21	20230911	99000	22.73	20240705	0.17	N	282330	1000	172 억	5390219	N	N	1	N	N
68	20240911	140957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121600	2600	2	2.18	3070597400	25260	101.06	120200	122500	119100	154700	83300	119000	121559.68	31.19	2432	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	21017	10.73	1.95	12	0.15	11331.00	62265.00	158100	20230906	-23.09	99000	20240705	22.83	147800	-17.73	20240116	99000	22.83	20240705	154200	-21.14	20230911	99000	22.83	20240705	0.17	N	282330	1000	172 억	5390219	N	N	1	N	N
69	20240911	130953	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122200	3200	2	2.69	2435357600	20048	80.21	120200	122500	119100	154700	83300	119000	121476.34	31.19	4481	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	21121	10.78	1.96	12	0.12	11331.00	62265.00	158100	20230906	-22.71	99000	20240705	23.43	147800	-17.32	20240116	99000	23.43	20240705	154200	-20.75	20230911	99000	23.43	20240705	0.17	N	282330	1000	172 억	5390219	N	N	1	N	N
70	20240911	120957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122000	3000	2	2.52	1977816000	16305	65.23	120200	122500	119100	154700	83300	119000	121301.20	31.19	5318	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	21086	10.77	1.96	12	0.09	11331.00	62265.00	158100	20230906	-22.83	99000	20240705	23.23	147800	-17.46	20240116	99000	23.23	20240705	154200	-20.88	20230911	99000	23.23	20240705	0.17	N	282330	1000	172 억	5390219	N	N	1	N	N
71	20240911	110948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122300	3300	2	2.77	1497829500	12380	49.53	120200	122400	119100	154700	83300	119000	120987.84	31.19	4964	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	21138	10.79	1.96	12	0.07	11331.00	62265.00	158100	20230906	-22.64	99000	20240705	23.54	147800	-17.25	20240116	99000	23.54	20240705	154200	-20.69	20230911	99000	23.54	20240705	0.17	N	282330	1000	172 억	5390219	N	N	1	N	N
72	20240911	100943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120700	1700	2	1.43	450642000	3750	15.00	120200	120800	119100	154700	83300	119000	120171.20	31.19	1685	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	20862	10.65	1.94	12	0.02	11331.00	62265.00	158100	20230906	-23.66	99000	20240705	21.92	147800	-18.34	20240116	99000	21.92	20240705	154200	-21.73	20230911	99000	21.92	20240705	0.17	N	282330	1000	172 억	5390219	N	N	1	N	N
73	20240911	091000	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119700	700	2	0.59	32218400	269	1.08	120200	120200	119100	154700	83300	119000	119771.00	31.19	86	121733	120366	119233	117866	116733	121050	118550	173	35700	1000	90440	100	1	17283906	20689	10.56	1.92	12	0.00	11331.00	62265.00	158100	20230906	-24.29	99000	20240705	20.91	147800	-19.01	20240116	99000	20.91	20240705	154200	-22.37	20230911	99000	20.91	20240705	0.17	N	282330	1000	172 억	5390219	N	N	1	N	N
74	20240910	160947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119000	-300	5	-0.25	2384125300	19992	71.80	118500	120600	118100	155000	83600	119300	119254.00	31.20	-7167	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20568	10.50	1.91	12	0.12	11331.00	62265.00	158100	20230906	-24.73	99000	20240705	20.20	147800	-19.49	20240116	99000	20.20	20240705	154200	-22.83	20230911	99000	20.20	20240705	0.17	N	282330	1000	172 억	5393111	N	N	1	N	N
75	20240910	150957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118700	-600	5	-0.50	2262220500	18966	68.12	118500	120600	118100	155000	83600	119300	119277.68	31.20	-7108	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20516	10.48	1.91	12	0.11	11331.00	62265.00	158100	20230906	-24.92	99000	20240705	19.90	147800	-19.69	20240116	99000	19.90	20240705	154200	-23.02	20230911	99000	19.90	20240705	0.17	N	282330	1000	172 억	5393111	N	N	0	N	N
76	20240910	140949	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118700	-600	5	-0.50	1898306900	15899	57.10	118500	120600	118100	155000	83600	119300	119397.88	31.20	-5134	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20516	10.48	1.91	12	0.09	11331.00	62265.00	158100	20230906	-24.92	99000	20240705	19.90	147800	-19.69	20240116	99000	19.90	20240705	154200	-23.02	20230911	99000	19.90	20240705	0.17	N	282330	1000	172 억	5393111	N	N	0	N	N
77	20240910	130949	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118900	-400	5	-0.34	1406116800	11747	42.19	118500	120600	118500	155000	83600	119300	119700.08	31.20	-4163	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20551	10.49	1.91	12	0.07	11331.00	62265.00	158100	20230906	-24.79	99000	20240705	20.10	147800	-19.55	20240116	99000	20.10	20240705	154200	-22.89	20230911	99000	20.10	20240705	0.17	N	282330	1000	172 억	5393111	N	N	0	N	N
78	20240910	120949	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119200	-100	5	-0.08	1174618500	9802	35.20	118500	120600	118500	155000	83600	119300	119834.57	31.20	-3416	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20602	10.52	1.91	12	0.06	11331.00	62265.00	158100	20230906	-24.60	99000	20240705	20.40	147800	-19.35	20240116	99000	20.40	20240705	154200	-22.70	20230911	99000	20.40	20240705	0.17	N	282330	1000	172 억	5393111	N	N	0	N	N
79	20240910	110947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120000	700	2	0.59	965394600	8053	28.92	118500	120600	118500	155000	83600	119300	119880.12	31.20	-2758	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20741	10.59	1.93	12	0.05	11331.00	62265.00	158100	20230906	-24.10	99000	20240705	21.21	147800	-18.81	20240116	99000	21.21	20240705	154200	-22.18	20230911	99000	21.21	20240705	0.17	N	282330	1000	172 억	5393111	N	N	0	N	N
80	20240910	100951	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120400	1100	2	0.92	558589000	4664	16.75	118500	120600	118500	155000	83600	119300	119766.08	31.20	-1386	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20810	10.63	1.93	12	0.03	11331.00	62265.00	158100	20230906	-23.85	99000	20240705	21.62	147800	-18.54	20240116	99000	21.62	20240705	154200	-21.92	20230911	99000	21.62	20240705	0.17	N	282330	1000	172 억	5393111	N	N	0	N	N
81	20240910	090948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119500	200	2	0.17	46899200	394	1.42	118500	119700	118500	155000	83600	119300	119033.50	31.20	83	122166	120732	117866	116432	113566	121450	117150	173	35700	1000	90660	100	1	17283906	20654	10.55	1.92	12	0.00	11331.00	62265.00	158100	20230906	-24.41	99000	20240705	20.71	147800	-19.15	20240116	99000	20.71	20240705	154200	-22.50	20230911	99000	20.71	20240705	0.17	N	282330	1000	172 억	5393111	N	N	0	N	N
82	20240909	160929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119300	1100	2	0.93	3285736000	27818	74.34	117000	119300	115000	153600	82800	118200	118115.38	31.23	1187	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20620	10.53	1.92	12	0.16	11331.00	62265.00	158500	20230901	-24.73	99000	20240705	20.51	147800	-19.28	20240116	99000	20.51	20240705	154200	-22.63	20230911	99000	20.51	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
83	20240909	150940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119000	800	2	0.68	3036960200	25730	68.76	117000	119000	115000	153600	82800	118200	118031.88	31.23	1513	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20568	10.50	1.91	12	0.15	11331.00	62265.00	158500	20230901	-24.92	99000	20240705	20.20	147800	-19.49	20240116	99000	20.20	20240705	154200	-22.83	20230911	99000	20.20	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
84	20240909	140941	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118200	0	3	0.00	2508700800	21273	56.85	117000	118900	115000	153600	82800	118200	117928.87	31.23	793	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20430	10.43	1.90	12	0.12	11331.00	62265.00	158500	20230901	-25.43	99000	20240705	19.39	147800	-20.03	20240116	99000	19.39	20240705	154200	-23.35	20230911	99000	19.39	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
85	20240909	130938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118200	0	3	0.00	1983073300	16832	44.98	117000	118900	115000	153600	82800	118200	117815.67	31.23	-236	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20430	10.43	1.90	12	0.10	11331.00	62265.00	158500	20230901	-25.43	99000	20240705	19.39	147800	-20.03	20240116	99000	19.39	20240705	154200	-23.35	20230911	99000	19.39	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
86	20240909	120934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118200	0	3	0.00	1681540100	14281	38.16	117000	118900	115000	153600	82800	118200	117746.66	31.23	-282	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20430	10.43	1.90	12	0.08	11331.00	62265.00	158500	20230901	-25.43	99000	20240705	19.39	147800	-20.03	20240116	99000	19.39	20240705	154200	-23.35	20230911	99000	19.39	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
87	20240909	110936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118000	-200	5	-0.17	1188788600	10119	27.04	117000	118900	115000	153600	82800	118200	117480.84	31.23	301	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20395	10.41	1.90	12	0.06	11331.00	62265.00	158500	20230901	-25.55	99000	20240705	19.19	147800	-20.16	20240116	99000	19.19	20240705	154200	-23.48	20230911	99000	19.19	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
88	20240909	100937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117700	-500	5	-0.42	759638800	6475	17.30	117000	118900	115000	153600	82800	118200	117318.73	31.23	777	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20343	10.39	1.89	12	0.04	11331.00	62265.00	158500	20230901	-25.74	99000	20240705	18.89	147800	-20.37	20240116	99000	18.89	20240705	154200	-23.67	20230911	99000	18.89	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
89	20240909	090932	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	116700	-1500	5	-1.27	224505500	1927	5.15	117000	118000	115000	153600	82800	118200	116505.19	31.23	16	122333	120266	118933	116866	115533	119600	116200	173	35400	1000	89830	100	1	17283906	20170	10.30	1.87	12	0.01	11331.00	62265.00	158500	20230901	-26.37	99000	20240705	17.88	147800	-21.04	20240116	99000	17.88	20240705	154200	-24.32	20230911	99000	17.88	20240705	0.18	N	282330	1000	172 억	5397090	N	N	0	N	N
90	20240906	160918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118200	-2300	5	-1.91	4444975800	37406	59.19	121000	121000	117600	156600	84400	120500	118830.66	31.21	3721	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20430	10.43	1.90	12	0.22	11331.00	62265.00	159100	20230831	-25.71	99000	20240705	19.39	147800	-20.03	20240116	99000	19.39	20240705	158100	-25.24	20230906	99000	19.39	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
91	20240906	150934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118400	-2100	5	-1.74	4181771000	35181	55.67	121000	121000	117600	156600	84400	120500	118864.47	31.21	2986	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20464	10.45	1.90	12	0.20	11331.00	62265.00	159100	20230831	-25.58	99000	20240705	19.60	147800	-19.89	20240116	99000	19.60	20240705	158100	-25.11	20230906	99000	19.60	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
92	20240906	140943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118800	-1700	5	-1.41	3797515100	31945	50.55	121000	121000	117600	156600	84400	120500	118876.67	31.21	3443	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20533	10.48	1.91	12	0.18	11331.00	62265.00	159100	20230831	-25.33	99000	20240705	20.00	147800	-19.62	20240116	99000	20.00	20240705	158100	-24.86	20230906	99000	20.00	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
93	20240906	130936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118900	-1600	5	-1.33	3454407200	29058	45.98	121000	121000	117600	156600	84400	120500	118879.73	31.21	3299	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20551	10.49	1.91	12	0.17	11331.00	62265.00	159100	20230831	-25.27	99000	20240705	20.10	147800	-19.55	20240116	99000	20.10	20240705	158100	-24.79	20230906	99000	20.10	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
94	20240906	120934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119000	-1500	5	-1.24	2959362600	24890	39.38	121000	121000	117600	156600	84400	120500	118897.65	31.21	2178	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20568	10.50	1.91	12	0.14	11331.00	62265.00	159100	20230831	-25.20	99000	20240705	20.20	147800	-19.49	20240116	99000	20.20	20240705	158100	-24.73	20230906	99000	20.20	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
95	20240906	110937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118600	-1900	5	-1.58	2226480200	18704	29.59	121000	121000	117600	156600	84400	120500	119037.65	31.21	757	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20499	10.47	1.90	12	0.11	11331.00	62265.00	159100	20230831	-25.46	99000	20240705	19.80	147800	-19.76	20240116	99000	19.80	20240705	158100	-24.98	20230906	99000	19.80	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
96	20240906	100931	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118300	-2200	5	-1.83	1177667600	9851	15.59	121000	121000	118000	156600	84400	120500	119548.03	31.21	-1123	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20447	10.44	1.90	12	0.06	11331.00	62265.00	159100	20230831	-25.64	99000	20240705	19.49	147800	-19.96	20240116	99000	19.49	20240705	158100	-25.17	20230906	99000	19.49	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
97	20240906	090934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119100	-1400	5	-1.16	193929000	1617	2.56	121000	121000	119000	156600	84400	120500	119931.35	31.21	-497	125633	123066	120633	118066	115633	124350	119350	173	36100	1000	91580	100	1	17283906	20585	10.51	1.91	12	0.01	11331.00	62265.00	159100	20230831	-25.14	99000	20240705	20.30	147800	-19.42	20240116	99000	20.30	20240705	158100	-24.67	20230906	99000	20.30	20240705	0.18	N	282330	1000	172 억	5394739	N	N	1	N	N
98	20240905	160917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120500	2500	2	2.12	7643833400	63041	111.01	118300	123200	118200	153400	82600	118000	121251.89	31.18	3330	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	20827	10.63	1.94	12	0.36	11331.00	62265.00	161400	20230830	-25.34	99000	20240705	21.72	147800	-18.47	20240116	99000	21.72	20240705	158100	-23.78	20230906	99000	21.72	20240705	0.18	N	282330	1000	172 억	5388546	N	N	1	N	N
99	20240905	150934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119600	1600	2	1.36	7262771600	59870	105.42	118300	123200	118200	153400	82600	118000	121309.08	31.18	3419	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	20672	10.56	1.92	12	0.35	11331.00	62265.00	161400	20230830	-25.90	99000	20240705	20.81	147800	-19.08	20240116	99000	20.81	20240705	158100	-24.35	20230906	99000	20.81	20240705	0.18	N	282330	1000	172 억	5388546	N	N	67	N	N
100	20240905	140929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119400	1400	2	1.19	6075429800	49982	88.01	118300	123200	118200	153400	82600	118000	121552.43	31.18	6016	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	20637	10.54	1.92	12	0.29	11331.00	62265.00	161400	20230830	-26.02	99000	20240705	20.61	147800	-19.22	20240116	99000	20.61	20240705	158100	-24.48	20230906	99000	20.61	20240705	0.18	N	282330	1000	172 억	5388546	N	N	67	N	N
101	20240905	130929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120800	2800	2	2.37	5248558900	43100	75.89	118300	123200	118200	153400	82600	118000	121776.40	31.18	7592	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	20879	10.66	1.94	12	0.25	11331.00	62265.00	161400	20230830	-25.15	99000	20240705	22.02	147800	-18.27	20240116	99000	22.02	20240705	158100	-23.59	20230906	99000	22.02	20240705	0.18	N	282330	1000	172 억	5388546	N	N	67	N	N
102	20240905	120929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121600	3600	2	3.05	4640164500	38072	67.04	118300	123200	118200	153400	82600	118000	121878.77	31.18	7779	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	21017	10.73	1.95	12	0.22	11331.00	62265.00	161400	20230830	-24.66	99000	20240705	22.83	147800	-17.73	20240116	99000	22.83	20240705	158100	-23.09	20230906	99000	22.83	20240705	0.18	N	282330	1000	172 억	5388546	N	N	67	N	N
103	20240905	110926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121100	3100	2	2.63	4037678300	33110	58.30	118300	123200	118200	153400	82600	118000	121947.52	31.18	8264	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	20931	10.69	1.94	12	0.19	11331.00	62265.00	161400	20230830	-24.97	99000	20240705	22.32	147800	-18.06	20240116	99000	22.32	20240705	158100	-23.40	20230906	99000	22.32	20240705	0.18	N	282330	1000	172 억	5388546	N	N	67	N	N
104	20240905	100926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	122700	4700	2	3.98	3103221500	25438	44.79	118300	123200	118200	153400	82600	118000	121991.72	31.18	8072	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	21207	10.83	1.97	12	0.15	11331.00	62265.00	161400	20230830	-23.98	99000	20240705	23.94	147800	-16.98	20240116	99000	23.94	20240705	158100	-22.39	20230906	99000	23.94	20240705	0.18	N	282330	1000	172 억	5388546	N	N	67	N	N
105	20240905	090933	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121300	3300	2	2.80	491014600	4070	7.17	118300	121400	118200	153400	82600	118000	120643.06	31.18	651	123066	120532	118966	116432	114866	119750	115650	173	35400	1000	89680	100	1	17283906	20965	10.71	1.95	12	0.02	11331.00	62265.00	161400	20230830	-24.85	99000	20240705	22.53	147800	-17.93	20240116	99000	22.53	20240705	158100	-23.28	20230906	99000	22.53	20240705	0.18	N	282330	1000	172 억	5388546	N	N	67	N	N
106	20240904	160908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118000	-3000	5	-2.48	6763873600	56786	154.33	119800	121500	117400	157300	84700	121000	119112.10	31.14	-7914	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20395	10.41	1.90	12	0.33	11331.00	62265.00	161400	20230830	-26.89	99000	20240705	19.19	147800	-20.16	20240116	99000	19.19	20240705	158100	-25.36	20230906	99000	19.19	20240705	0.18	N	282330	1000	172 억	5381348	N	N	67	N	N
107	20240904	150917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118200	-2800	5	-2.31	6286483100	52743	143.34	119800	121500	117400	157300	84700	121000	119190.82	31.14	-8258	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20430	10.43	1.90	12	0.31	11331.00	62265.00	161400	20230830	-26.77	99000	20240705	19.39	147800	-20.03	20240116	99000	19.39	20240705	158100	-25.24	20230906	99000	19.39	20240705	0.18	N	282330	1000	172 억	5381348	N	N	56	N	N
108	20240904	140920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	117800	-3200	5	-2.64	5296245900	44337	120.50	119800	121500	117500	157300	84700	121000	119454.28	31.14	-8177	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20360	10.40	1.89	12	0.26	11331.00	62265.00	161400	20230830	-27.01	99000	20240705	18.99	147800	-20.30	20240116	99000	18.99	20240705	158100	-25.49	20230906	99000	18.99	20240705	0.18	N	282330	1000	172 억	5381348	N	N	56	N	N
109	20240904	130918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119000	-2000	5	-1.65	4187383300	34986	95.08	119800	121500	118500	157300	84700	121000	119687.36	31.14	-5419	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20568	10.50	1.91	12	0.20	11331.00	62265.00	161400	20230830	-26.27	99000	20240705	20.20	147800	-19.49	20240116	99000	20.20	20240705	158100	-24.73	20230906	99000	20.20	20240705	0.18	N	282330	1000	172 억	5381348	N	N	56	N	N
110	20240904	120915	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119800	-1200	5	-0.99	3398348800	28359	77.07	119800	121500	118500	157300	84700	121000	119833.13	31.14	-3731	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20706	10.57	1.92	12	0.16	11331.00	62265.00	161400	20230830	-25.77	99000	20240705	21.01	147800	-18.94	20240116	99000	21.01	20240705	158100	-24.23	20230906	99000	21.01	20240705	0.18	N	282330	1000	172 억	5381348	N	N	56	N	N
111	20240904	110911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120100	-900	5	-0.74	2773006200	23147	62.91	119800	121500	118500	157300	84700	121000	119799.76	31.14	-1797	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20758	10.60	1.93	12	0.13	11331.00	62265.00	161400	20230830	-25.59	99000	20240705	21.31	147800	-18.74	20240116	99000	21.31	20240705	158100	-24.04	20230906	99000	21.31	20240705	0.18	N	282330	1000	172 억	5381348	N	N	56	N	N
112	20240904	100914	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119700	-1300	5	-1.07	2043113300	17060	46.36	119800	121500	118500	157300	84700	121000	119760.38	31.14	-1012	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20689	10.56	1.92	12	0.10	11331.00	62265.00	161400	20230830	-25.84	99000	20240705	20.91	147800	-19.01	20240116	99000	20.91	20240705	158100	-24.29	20230906	99000	20.91	20240705	0.18	N	282330	1000	172 억	5381348	N	N	56	N	N
113	20240904	090919	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121200	200	2	0.17	692421000	5756	15.64	119800	121500	118900	157300	84700	121000	120295.40	31.14	433	122933	121966	120333	119366	117733	122450	119850	173	36300	1000	91960	100	1	17283906	20948	10.70	1.95	12	0.03	11331.00	62265.00	161400	20230830	-24.91	99000	20240705	22.42	147800	-18.00	20240116	99000	22.42	20240705	158100	-23.34	20230906	99000	22.42	20240705	0.18	N	282330	1000	172 억	5381348	N	N	56	N	N
114	20240903	160902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121000	1700	2	1.42	4429707700	36736	84.38	119900	121300	118700	155000	83600	119300	120582.06	31.06	494	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20914	10.68	1.94	12	0.21	11331.00	62265.00	164900	20230828	-26.62	99000	20240705	22.22	147800	-18.13	20240116	99000	22.22	20240705	158100	-23.47	20230906	99000	22.22	20240705	0.20	N	282330	1000	172 억	5368002	N	N	56	N	N
115	20240903	150910	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120900	1600	2	1.34	4176403100	34643	79.58	119900	121300	118700	155000	83600	119300	120555.47	31.06	1278	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20896	10.67	1.94	12	0.20	11331.00	62265.00	164900	20230828	-26.68	99000	20240705	22.12	147800	-18.20	20240116	99000	22.12	20240705	158100	-23.53	20230906	99000	22.12	20240705	0.20	N	282330	1000	172 억	5368002	N	N	247	N	N
116	20240903	140911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	120900	1600	2	1.34	3612809800	29987	68.88	119900	121300	118700	155000	83600	119300	120479.20	31.06	2198	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20896	10.67	1.94	12	0.17	11331.00	62265.00	164900	20230828	-26.68	99000	20240705	22.12	147800	-18.20	20240116	99000	22.12	20240705	158100	-23.53	20230906	99000	22.12	20240705	0.20	N	282330	1000	172 억	5368002	N	N	247	N	N
117	20240903	130912	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121000	1700	2	1.42	3296439400	27371	62.87	119900	121300	118700	155000	83600	119300	120435.48	31.06	2481	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20914	10.68	1.94	12	0.16	11331.00	62265.00	164900	20230828	-26.62	99000	20240705	22.22	147800	-18.13	20240116	99000	22.22	20240705	158100	-23.47	20230906	99000	22.22	20240705	0.20	N	282330	1000	172 억	5368002	N	N	247	N	N
118	20240903	120859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121000	1700	2	1.42	2905607700	24139	55.45	119900	121300	118700	155000	83600	119300	120369.85	31.06	2753	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20914	10.68	1.94	12	0.14	11331.00	62265.00	164900	20230828	-26.62	99000	20240705	22.22	147800	-18.13	20240116	99000	22.22	20240705	158100	-23.47	20230906	99000	22.22	20240705	0.20	N	282330	1000	172 억	5368002	N	N	247	N	N
119	20240903	110859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	121000	1700	2	1.42	2441542700	20299	46.63	119900	121300	118700	155000	83600	119300	120278.96	31.06	2733	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20914	10.68	1.94	12	0.12	11331.00	62265.00	164900	20230828	-26.62	99000	20240705	22.22	147800	-18.13	20240116	99000	22.22	20240705	158100	-23.47	20230906	99000	22.22	20240705	0.20	N	282330	1000	172 억	5368002	N	N	247	N	N
120	20240903	100859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119900	600	2	0.50	1179205400	9838	22.60	119900	120400	118700	155000	83600	119300	119862.31	31.06	479	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20723	10.58	1.93	12	0.06	11331.00	62265.00	164900	20230828	-27.29	99000	20240705	21.11	147800	-18.88	20240116	99000	21.11	20240705	158100	-24.16	20230906	99000	21.11	20240705	0.20	N	282330	1000	172 억	5368002	N	N	247	N	N
121	20240903	090902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119500	200	2	0.17	138756000	1162	2.67	119900	119900	118700	155000	83600	119300	119411.36	31.06	-307	121366	120332	118666	117632	115966	120850	118150	173	35700	1000	90660	100	1	17283906	20654	10.55	1.92	12	0.01	11331.00	62265.00	164900	20230828	-27.53	99000	20240705	20.71	147800	-19.15	20240116	99000	20.71	20240705	158100	-24.41	20230906	99000	20.71	20240705	0.20	N	282330	1000	172 억	5368002	N	N	247	N	N
122	20240902	160852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119300	1300	2	1.10	5179596600	43482	90.98	118000	119700	117000	153400	82600	118000	119120.33	30.99	-5332	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20620	10.53	1.92	12	0.25	11331.00	62265.00	164900	20230828	-27.65	99000	20240705	20.51	147800	-19.28	20240116	99000	20.51	20240705	158100	-24.54	20230906	99000	20.51	20240705	0.21	N	282330	1000	172 억	5355709	N	N	247	N	N
123	20240902	150906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119100	1100	2	0.93	4675937800	39259	82.15	118000	119700	117000	153400	82600	118000	119104.86	30.99	-2814	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20585	10.51	1.91	12	0.23	11331.00	62265.00	164900	20230828	-27.77	99000	20240705	20.30	147800	-19.42	20240116	99000	20.30	20240705	158100	-24.67	20230906	99000	20.30	20240705	0.21	N	282330	1000	172 억	5355709	N	N	13	N	N
124	20240902	140903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119400	1400	2	1.19	3914897100	32889	68.82	118000	119700	117000	153400	82600	118000	119033.63	30.99	-1661	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20637	10.54	1.92	12	0.19	11331.00	62265.00	164900	20230828	-27.59	99000	20240705	20.61	147800	-19.22	20240116	99000	20.61	20240705	158100	-24.48	20230906	99000	20.61	20240705	0.21	N	282330	1000	172 억	5355709	N	N	13	N	N
125	20240902	130900	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119500	1500	2	1.27	3216070400	27032	56.56	118000	119700	117000	153400	82600	118000	118972.71	30.99	-269	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20654	10.55	1.92	12	0.16	11331.00	62265.00	164900	20230828	-27.53	99000	20240705	20.71	147800	-19.15	20240116	99000	20.71	20240705	158100	-24.41	20230906	99000	20.71	20240705	0.21	N	282330	1000	172 억	5355709	N	N	13	N	N
126	20240902	120903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119000	1000	2	0.85	2815698700	23675	49.54	118000	119700	117000	153400	82600	118000	118931.31	30.99	566	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20568	10.50	1.91	12	0.14	11331.00	62265.00	164900	20230828	-27.84	99000	20240705	20.20	147800	-19.49	20240116	99000	20.20	20240705	158100	-24.73	20230906	99000	20.20	20240705	0.21	N	282330	1000	172 억	5355709	N	N	13	N	N
127	20240902	110853	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118900	900	2	0.76	2394624600	20134	42.13	118000	119700	117000	153400	82600	118000	118934.37	30.99	968	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20551	10.49	1.91	12	0.12	11331.00	62265.00	164900	20230828	-27.90	99000	20240705	20.10	147800	-19.55	20240116	99000	20.10	20240705	158100	-24.79	20230906	99000	20.10	20240705	0.21	N	282330	1000	172 억	5355709	N	N	13	N	N
128	20240902	100853	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	118800	800	2	0.68	1479564500	12461	26.07	118000	119400	117000	153400	82600	118000	118735.62	30.99	313	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20533	10.48	1.91	12	0.07	11331.00	62265.00	164900	20230828	-27.96	99000	20240705	20.00	147800	-19.62	20240116	99000	20.00	20240705	158100	-24.86	20230906	99000	20.00	20240705	0.21	N	282330	1000	172 억	5355709	N	N	13	N	N
129	20240902	090848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	119100	1100	2	0.93	397685200	3357	7.02	118000	119300	117000	153400	82600	118000	118464.46	30.99	208	120000	119000	117000	116000	114000	119500	116500	173	35400	1000	89680	100	1	17283906	20585	10.51	1.91	12	0.02	11331.00	62265.00	164900	20230828	-27.77	99000	20240705	20.30	147800	-19.42	20240116	99000	20.30	20240705	158100	-24.67	20230906	99000	20.30	20240705	0.21	N	282330	1000	172 억	5355709	N	N	13	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History