KissMeData/026960/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 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	160402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19140	-100	5	-0.52	1599204940	83246	106.44	19260	19410	19120	25000	13470	19240	19210.66	4.32	866	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19083	13.17	1.18	12	0.08	1453.00	16285.00	21100	20240618	-9.29	16070	20231006	19.10	21100	-9.29	20240618	16920	13.12	20240805	21100	-9.29	20240618	16070	19.10	20231006	0.26	N	026960	500	498 억	4308325	N	N	408	N	N
3	20240930	150407	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19190	-50	5	-0.26	1389022390	72270	92.41	19260	19410	19120	25000	13470	19240	19219.90	4.32	1637	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19132	13.21	1.18	12	0.07	1453.00	16285.00	21100	20240618	-9.05	16070	20231006	19.42	21100	-9.05	20240618	16920	13.42	20240805	21100	-9.05	20240618	16070	19.42	20231006	0.26	N	026960	500	498 억	4308325	N	N	524	N	N
4	20240930	140406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19230	-10	5	-0.05	1100979040	57272	73.23	19260	19410	19120	25000	13470	19240	19223.69	4.32	2238	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19172	13.23	1.18	12	0.06	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	16920	13.65	20240805	21100	-8.86	20240618	16070	19.66	20231006	0.26	N	026960	500	498 억	4308325	N	N	524	N	N
5	20240930	130406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19230	-10	5	-0.05	920670680	47883	61.23	19260	19410	19120	25000	13470	19240	19227.51	4.32	-71	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19172	13.23	1.18	12	0.05	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	16920	13.65	20240805	21100	-8.86	20240618	16070	19.66	20231006	0.26	N	026960	500	498 억	4308325	N	N	524	N	N
6	20240930	120405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19210	-30	5	-0.16	785832520	40861	52.25	19260	19410	19120	25000	13470	19240	19231.85	4.32	-911	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19152	13.22	1.18	12	0.04	1453.00	16285.00	21100	20240618	-8.96	16070	20231006	19.54	21100	-8.96	20240618	16920	13.53	20240805	21100	-8.96	20240618	16070	19.54	20231006	0.26	N	026960	500	498 억	4308325	N	N	524	N	N
7	20240930	110403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19230	-10	5	-0.05	661622100	34398	43.98	19260	19410	19120	25000	13470	19240	19234.32	4.32	-24	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19172	13.23	1.18	12	0.03	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	16920	13.65	20240805	21100	-8.86	20240618	16070	19.66	20231006	0.26	N	026960	500	498 억	4308325	N	N	524	N	N
8	20240930	100401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19260	20	2	0.10	324253250	16827	21.52	19260	19410	19170	25000	13470	19240	19269.82	4.32	-2403	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19202	13.26	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.72	16070	20231006	19.85	21100	-8.72	20240618	16920	13.83	20240805	21100	-8.72	20240618	16070	19.85	20231006	0.26	N	026960	500	498 억	4308325	N	N	524	N	N
9	20240930	090349	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19350	110	2	0.57	40089170	2077	2.66	19260	19410	19260	25000	13470	19240	19301.48	4.32	764	19706	19472	19356	19122	19006	19415	19065	499	5760	500	14620	10	1	99700000	19292	13.32	1.19	12	0.00	1453.00	16285.00	21100	20240618	-8.29	16070	20231006	20.41	21100	-8.29	20240618	16920	14.36	20240805	21100	-8.29	20240618	16070	20.41	20231006	0.26	N	026960	500	498 억	4308325	N	N	524	N	N
10	20240927	160402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19240	-250	5	-1.28	1514469260	78159	102.99	19420	19590	19240	25300	13650	19490	19377.27	4.31	3431	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19182	13.24	1.18	12	0.08	1453.00	16285.00	21100	20240618	-8.82	16070	20231006	19.73	21100	-8.82	20240618	16920	13.71	20240805	21100	-8.82	20240618	16070	19.73	20231006	0.25	N	026960	500	498 억	4298690	N	N	524	N	N
11	20240927	150406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19310	-180	5	-0.92	1269824710	65470	86.27	19420	19590	19240	25300	13650	19490	19395.52	4.31	3307	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19252	13.29	1.19	12	0.07	1453.00	16285.00	21100	20240618	-8.48	16070	20231006	20.16	21100	-8.48	20240618	16920	14.13	20240805	21100	-8.48	20240618	16070	20.16	20231006	0.25	N	026960	500	498 억	4298690	N	N	91	N	N
12	20240927	140407	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19350	-140	5	-0.72	1105515170	56955	75.05	19420	19590	19250	25300	13650	19490	19410.33	4.31	2835	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19292	13.32	1.19	12	0.06	1453.00	16285.00	21100	20240618	-8.29	16070	20231006	20.41	21100	-8.29	20240618	16920	14.36	20240805	21100	-8.29	20240618	16070	20.41	20231006	0.25	N	026960	500	498 억	4298690	N	N	91	N	N
13	20240927	130405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19440	-50	5	-0.26	838742690	43164	56.88	19420	19590	19250	25300	13650	19490	19431.53	4.31	1164	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19382	13.38	1.19	12	0.04	1453.00	16285.00	21100	20240618	-7.87	16070	20231006	20.97	21100	-7.87	20240618	16920	14.89	20240805	21100	-7.87	20240618	16070	20.97	20231006	0.25	N	026960	500	498 억	4298690	N	N	91	N	N
14	20240927	120402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19450	-40	5	-0.21	762192660	39220	51.68	19420	19590	19250	25300	13650	19490	19433.78	4.31	502	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19392	13.39	1.19	12	0.04	1453.00	16285.00	21100	20240618	-7.82	16070	20231006	21.03	21100	-7.82	20240618	16920	14.95	20240805	21100	-7.82	20240618	16070	21.03	20231006	0.25	N	026960	500	498 억	4298690	N	N	91	N	N
15	20240927	110405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19410	-80	5	-0.41	632458100	32527	42.86	19420	19590	19250	25300	13650	19490	19444.10	4.31	-918	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19352	13.36	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.01	16070	20231006	20.78	21100	-8.01	20240618	16920	14.72	20240805	21100	-8.01	20240618	16070	20.78	20231006	0.25	N	026960	500	498 억	4298690	N	N	91	N	N
16	20240927	100404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19570	80	2	0.41	414693790	21330	28.11	19420	19590	19250	25300	13650	19490	19441.81	4.31	-302	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19511	13.47	1.20	12	0.02	1453.00	16285.00	21100	20240618	-7.25	16070	20231006	21.78	21100	-7.25	20240618	16920	15.66	20240805	21100	-7.25	20240618	16070	21.78	20231006	0.25	N	026960	500	498 억	4298690	N	N	91	N	N
17	20240927	090403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19310	-180	5	-0.92	56185790	2896	3.82	19420	19550	19310	25300	13650	19490	19401.17	4.31	281	19696	19592	19446	19342	19196	19520	19270	499	5810	500	14810	10	1	99700000	19252	13.29	1.19	12	0.00	1453.00	16285.00	21100	20240618	-8.48	16070	20231006	20.16	21100	-8.48	20240618	16920	14.13	20240805	21100	-8.48	20240618	16070	20.16	20231006	0.25	N	026960	500	498 억	4298690	N	N	91	N	N
18	20240926	160358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19490	200	2	1.04	1472110600	75786	22.28	19510	19550	19300	25050	13510	19290	19424.56	4.33	189	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19432	13.41	1.20	12	0.08	1453.00	16285.00	21100	20240618	-7.63	16070	20231006	21.28	21100	-7.63	20240618	16920	15.19	20240805	21100	-7.63	20240618	16070	21.28	20231006	0.27	N	026960	500	498 억	4314836	N	N	91	N	N
19	20240926	150359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19460	170	2	0.88	1267596910	65282	19.19	19510	19550	19300	25050	13510	19290	19417.25	4.33	-1126	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19402	13.39	1.19	12	0.07	1453.00	16285.00	21100	20240618	-7.77	16070	20231006	21.10	21100	-7.77	20240618	16920	15.01	20240805	21100	-7.77	20240618	16070	21.10	20231006	0.27	N	026960	500	498 억	4314836	N	N	7	N	N
20	20240926	140402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19450	160	2	0.83	977906150	50367	14.81	19510	19550	19300	25050	13510	19290	19415.61	4.33	-2312	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19392	13.39	1.19	12	0.05	1453.00	16285.00	21100	20240618	-7.82	16070	20231006	21.03	21100	-7.82	20240618	16920	14.95	20240805	21100	-7.82	20240618	16070	21.03	20231006	0.27	N	026960	500	498 억	4314836	N	N	7	N	N
21	20240926	130404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19390	100	2	0.52	826151240	42549	12.51	19510	19550	19300	25050	13510	19290	19416.47	4.33	-4706	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19332	13.34	1.19	12	0.04	1453.00	16285.00	21100	20240618	-8.10	16070	20231006	20.66	21100	-8.10	20240618	16920	14.60	20240805	21100	-8.10	20240618	16070	20.66	20231006	0.27	N	026960	500	498 억	4314836	N	N	7	N	N
22	20240926	120403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19430	140	2	0.73	701771480	36137	10.62	19510	19550	19300	25050	13510	19290	19419.75	4.33	-4368	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19372	13.37	1.19	12	0.04	1453.00	16285.00	21100	20240618	-7.91	16070	20231006	20.91	21100	-7.91	20240618	16920	14.83	20240805	21100	-7.91	20240618	16070	20.91	20231006	0.27	N	026960	500	498 억	4314836	N	N	7	N	N
23	20240926	110403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19390	100	2	0.52	553379200	28495	8.38	19510	19550	19300	25050	13510	19290	19420.22	4.33	-5350	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19332	13.34	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.10	16070	20231006	20.66	21100	-8.10	20240618	16920	14.60	20240805	21100	-8.10	20240618	16070	20.66	20231006	0.27	N	026960	500	498 억	4314836	N	N	7	N	N
24	20240926	100405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19420	130	2	0.67	352333070	18109	5.32	19510	19550	19350	25050	13510	19290	19456.24	4.33	-5685	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19362	13.37	1.19	12	0.02	1453.00	16285.00	21100	20240618	-7.96	16070	20231006	20.85	21100	-7.96	20240618	16920	14.78	20240805	21100	-7.96	20240618	16070	20.85	20231006	0.27	N	026960	500	498 억	4314836	N	N	7	N	N
25	20240926	090400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19480	190	2	0.98	74957910	3847	1.13	19510	19550	19380	25050	13510	19290	19484.77	4.33	-2436	20856	20072	19366	18582	17876	20465	18975	499	5760	500	14660	10	1	99700000	19422	13.41	1.20	12	0.00	1453.00	16285.00	21100	20240618	-7.68	16070	20231006	21.22	21100	-7.68	20240618	16920	15.13	20240805	21100	-7.68	20240618	16070	21.22	20231006	0.27	N	026960	500	498 억	4314836	N	N	7	N	N
26	20240925	160358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19290	640	2	3.43	6675942890	340012	434.02	18800	20150	18660	24200	13060	18650	19634.60	4.24	102860	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	19232	13.28	1.18	12	0.34	1453.00	16285.00	21100	20240618	-8.58	16070	20231006	20.04	21100	-8.58	20240618	16920	14.01	20240805	21100	-8.58	20240618	16070	20.04	20231006	0.26	N	026960	500	498 억	4226731	N	N	7	N	N
27	20240925	150401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19420	770	2	4.13	6336705090	322489	411.65	18800	20150	18660	24200	13060	18650	19649.37	4.24	107748	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	19362	13.37	1.19	12	0.32	1453.00	16285.00	21100	20240618	-7.96	16070	20231006	20.85	21100	-7.96	20240618	16920	14.78	20240805	21100	-7.96	20240618	16070	20.85	20231006	0.26	N	026960	500	498 억	4226731	N	N	10	N	N
28	20240925	140402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19500	850	2	4.56	6084972600	309568	395.16	18800	20150	18660	24200	13060	18650	19656.34	4.24	107026	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	19442	13.42	1.20	12	0.31	1453.00	16285.00	21100	20240618	-7.58	16070	20231006	21.34	21100	-7.58	20240618	16920	15.25	20240805	21100	-7.58	20240618	16070	21.34	20231006	0.26	N	026960	500	498 억	4226731	N	N	10	N	N
29	20240925	130402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19640	990	2	5.31	5762398010	293051	374.08	18800	20150	18660	24200	13060	18650	19663.46	4.24	104180	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	19581	13.52	1.21	12	0.29	1453.00	16285.00	21100	20240618	-6.92	16070	20231006	22.22	21100	-6.92	20240618	16920	16.08	20240805	21100	-6.92	20240618	16070	22.22	20231006	0.26	N	026960	500	498 억	4226731	N	N	10	N	N
30	20240925	120401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19610	960	2	5.15	5549561850	282206	360.23	18800	20150	18660	24200	13060	18650	19664.93	4.24	101008	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	19551	13.50	1.20	12	0.28	1453.00	16285.00	21100	20240618	-7.06	16070	20231006	22.03	21100	-7.06	20240618	16920	15.90	20240805	21100	-7.06	20240618	16070	22.03	20231006	0.26	N	026960	500	498 억	4226731	N	N	10	N	N
31	20240925	110400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19580	930	2	4.99	5114081190	259933	331.80	18800	20150	18660	24200	13060	18650	19674.61	4.24	99032	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	19521	13.48	1.20	12	0.26	1453.00	16285.00	21100	20240618	-7.20	16070	20231006	21.84	21100	-7.20	20240618	16920	15.72	20240805	21100	-7.20	20240618	16070	21.84	20231006	0.26	N	026960	500	498 억	4226731	N	N	10	N	N
32	20240925	100401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19860	1210	2	6.49	4220848230	214505	273.81	18800	20150	18660	24200	13060	18650	19677.16	4.24	96767	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	19800	13.67	1.22	12	0.22	1453.00	16285.00	21100	20240618	-5.88	16070	20231006	23.58	21100	-5.88	20240618	16920	17.38	20240805	21100	-5.88	20240618	16070	23.58	20231006	0.26	N	026960	500	498 억	4226731	N	N	10	N	N
33	20240925	090400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19040	390	2	2.09	323049250	17070	21.79	18800	19090	18660	24200	13060	18650	18924.97	4.24	8632	18796	18722	18576	18502	18356	18760	18540	499	5550	500	14170	10	1	99700000	18983	13.10	1.17	12	0.02	1453.00	16285.00	21100	20240618	-9.76	16070	20231006	18.48	21100	-9.76	20240618	16920	12.53	20240805	21100	-9.76	20240618	16070	18.48	20231006	0.26	N	026960	500	498 억	4226731	N	N	10	N	N
34	20240924	160359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18650	140	2	0.76	1452148970	78274	73.62	18570	18650	18430	24050	12960	18510	18551.95	4.23	17965	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18594	12.84	1.15	12	0.08	1453.00	16285.00	21100	20240618	-11.61	16070	20231006	16.05	21100	-11.61	20240618	16920	10.22	20240805	21100	-11.61	20240618	16070	16.05	20231006	0.26	N	026960	500	498 억	4218393	N	N	10	N	N
35	20240924	150358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18570	60	2	0.32	1009854830	54487	51.25	18570	18600	18430	24050	12960	18510	18533.87	4.23	4863	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18514	12.78	1.14	12	0.05	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억	4218393	N	N	241	N	N
36	20240924	140358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18570	60	2	0.32	818608590	44183	41.56	18570	18600	18430	24050	12960	18510	18527.68	4.23	1545	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18514	12.78	1.14	12	0.04	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억	4218393	N	N	241	N	N
37	20240924	130359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18560	50	2	0.27	625341080	33757	31.75	18570	18600	18430	24050	12960	18510	18524.78	4.23	-239	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18504	12.77	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.04	16070	20231006	15.49	21100	-12.04	20240618	16920	9.69	20240805	21100	-12.04	20240618	16070	15.49	20231006	0.26	N	026960	500	498 억	4218393	N	N	241	N	N
38	20240924	120359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18560	50	2	0.27	520597680	28105	26.43	18570	18600	18430	24050	12960	18510	18523.31	4.23	-204	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18504	12.77	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.04	16070	20231006	15.49	21100	-12.04	20240618	16920	9.69	20240805	21100	-12.04	20240618	16070	15.49	20231006	0.26	N	026960	500	498 억	4218393	N	N	241	N	N
39	20240924	110400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18520	10	2	0.05	377390110	20386	19.17	18570	18600	18430	24050	12960	18510	18512.22	4.23	-2736	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18464	12.75	1.14	12	0.02	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	16920	9.46	20240805	21100	-12.23	20240618	16070	15.25	20231006	0.26	N	026960	500	498 억	4218393	N	N	241	N	N
40	20240924	100358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18440	-70	5	-0.38	241156020	13026	12.25	18570	18600	18430	24050	12960	18510	18513.44	4.23	-3077	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18385	12.69	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.61	16070	20231006	14.75	21100	-12.61	20240618	16920	8.98	20240805	21100	-12.61	20240618	16070	14.75	20231006	0.26	N	026960	500	498 억	4218393	N	N	241	N	N
41	20240924	090358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18580	70	2	0.38	13087150	705	0.66	18570	18600	18510	24050	12960	18510	18563.33	4.23	-41	18916	18712	18446	18242	17976	18815	18345	499	5540	500	14060	10	1	99700000	18524	12.79	1.14	12	0.00	1453.00	16285.00	21100	20240618	-11.94	16070	20231006	15.62	21100	-11.94	20240618	16920	9.81	20240805	21100	-11.94	20240618	16070	15.62	20231006	0.26	N	026960	500	498 억	4218393	N	N	241	N	N
42	20240923	160358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18510	320	2	1.76	1963978540	106293	99.67	18350	18650	18180	23600	12740	18190	18477.02	4.18	48312	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18454	12.74	1.14	12	0.11	1453.00	16285.00	21100	20240618	-12.27	16070	20231006	15.18	21100	-12.27	20240618	16920	9.40	20240805	21100	-12.27	20240618	16070	15.18	20231006	0.26	N	026960	500	498 억	4170347	N	N	241	N	N
43	20240923	150359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18550	360	2	1.98	1819039800	98472	92.34	18350	18650	18180	23600	12740	18190	18472.66	4.18	47576	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18494	12.77	1.14	12	0.10	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	16920	9.63	20240805	21100	-12.09	20240618	16070	15.43	20231006	0.26	N	026960	500	498 억	4170347	N	N	24	N	N
44	20240923	140401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18570	380	2	2.09	1618049430	87635	82.18	18350	18650	18180	23600	12740	18190	18463.51	4.18	45611	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18514	12.78	1.14	12	0.09	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억	4170347	N	N	24	N	N
45	20240923	130358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18570	380	2	2.09	1410566330	76459	71.70	18350	18650	18180	23600	12740	18190	18448.66	4.18	41741	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18514	12.78	1.14	12	0.08	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억	4170347	N	N	24	N	N
46	20240923	120357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18500	310	2	1.70	761763320	41370	38.79	18350	18570	18180	23600	12740	18190	18413.42	4.18	13451	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18445	12.73	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.32	16070	20231006	15.12	21100	-12.32	20240618	16920	9.34	20240805	21100	-12.32	20240618	16070	15.12	20231006	0.26	N	026960	500	498 억	4170347	N	N	24	N	N
47	20240923	110359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18480	290	2	1.59	665227880	36140	33.89	18350	18570	18180	23600	12740	18190	18406.97	4.18	12902	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18425	12.72	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.42	16070	20231006	15.00	21100	-12.42	20240618	16920	9.22	20240805	21100	-12.42	20240618	16070	15.00	20231006	0.26	N	026960	500	498 억	4170347	N	N	24	N	N
48	20240923	100357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18410	220	2	1.21	367707050	20067	18.82	18350	18420	18180	23600	12740	18190	18323.97	4.18	4012	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18355	12.67	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.75	16070	20231006	14.56	21100	-12.75	20240618	16920	8.81	20240805	21100	-12.75	20240618	16070	14.56	20231006	0.26	N	026960	500	498 억	4170347	N	N	24	N	N
49	20240923	090356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18210	20	2	0.11	89541070	4909	4.60	18350	18350	18180	23600	12740	18190	18240.19	4.18	204	18776	18482	18336	18042	17896	18410	17970	499	5410	500	13820	10	1	99700000	18155	12.53	1.12	12	0.00	1453.00	16285.00	21100	20240618	-13.70	16070	20231006	13.32	21100	-13.70	20240618	16920	7.62	20240805	21100	-13.70	20240618	16070	13.32	20231006	0.26	N	026960	500	498 억	4170347	N	N	24	N	N
50	20240913	160341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18530	280	2	1.53	897778920	48739	52.26	18400	18550	18280	23700	12780	18250	18420.03	4.22	496	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18474	12.75	1.14	12	0.05	1453.00	16285.00	21100	20240618	-12.18	16070	20231006	15.31	21100	-12.18	20240618	16920	9.52	20240805	21100	-12.18	20240618	16070	15.31	20231006	0.26	N	026960	500	498 억	4208520	N	N	23	N	N
51	20240913	150344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18480	230	2	1.26	799287070	43418	46.56	18400	18550	18280	23700	12780	18250	18409.12	4.22	-438	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18425	12.72	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.42	16070	20231006	15.00	21100	-12.42	20240618	16920	9.22	20240805	21100	-12.42	20240618	16070	15.00	20231006	0.26	N	026960	500	498 억	4208520	N	N	30	N	N
52	20240913	140346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18420	170	2	0.93	679121060	36909	39.58	18400	18550	18280	23700	12780	18250	18399.88	4.22	-1768	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18365	12.68	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.70	16070	20231006	14.62	21100	-12.70	20240618	16920	8.87	20240805	21100	-12.70	20240618	16070	14.62	20231006	0.26	N	026960	500	498 억	4208520	N	N	30	N	N
53	20240913	130342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18420	170	2	0.93	604709300	32870	35.25	18400	18550	18280	23700	12780	18250	18397.00	4.22	-1269	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18365	12.68	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.70	16070	20231006	14.62	21100	-12.70	20240618	16920	8.87	20240805	21100	-12.70	20240618	16070	14.62	20231006	0.26	N	026960	500	498 억	4208520	N	N	30	N	N
54	20240913	120343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18400	150	2	0.82	362276370	19733	21.16	18400	18490	18280	23700	12780	18250	18358.91	4.22	-1716	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18345	12.66	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.80	16070	20231006	14.50	21100	-12.80	20240618	16920	8.75	20240805	21100	-12.80	20240618	16070	14.50	20231006	0.26	N	026960	500	498 억	4208520	N	N	30	N	N
55	20240913	110344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18350	100	2	0.55	275762310	15022	16.11	18400	18490	18280	23700	12780	18250	18357.23	4.22	-988	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18295	12.63	1.13	12	0.02	1453.00	16285.00	21100	20240618	-13.03	16070	20231006	14.19	21100	-13.03	20240618	16920	8.45	20240805	21100	-13.03	20240618	16070	14.19	20231006	0.26	N	026960	500	498 억	4208520	N	N	30	N	N
56	20240913	100343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18320	70	2	0.38	140030430	7624	8.18	18400	18490	18280	23700	12780	18250	18367.06	4.22	-7	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18265	12.61	1.12	12	0.01	1453.00	16285.00	21100	20240618	-13.18	16070	20231006	14.00	21100	-13.18	20240618	16920	8.27	20240805	21100	-13.18	20240618	16070	14.00	20231006	0.26	N	026960	500	498 억	4208520	N	N	30	N	N
57	20240913	090345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18370	120	2	0.66	14858250	808	0.87	18400	18400	18280	23700	12780	18250	18388.92	4.22	-87	18623	18436	18313	18126	18003	18375	18065	499	5450	500	13870	10	1	99700000	18315	12.64	1.13	12	0.00	1453.00	16285.00	21100	20240618	-12.94	16070	20231006	14.31	21100	-12.94	20240618	16920	8.57	20240805	21100	-12.94	20240618	16070	14.31	20231006	0.26	N	026960	500	498 억	4208520	N	N	30	N	N
58	20240912	160342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18250	-170	5	-0.92	1703181760	93250	264.69	18500	18500	18190	23900	12900	18420	18264.69	4.20	8135	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18195	12.56	1.12	12	0.09	1453.00	16285.00	21100	20240618	-13.51	16070	20231006	13.57	21100	-13.51	20240618	16920	7.86	20240805	21100	-13.51	20240618	16070	13.57	20231006	0.26	N	026960	500	498 억	4184483	N	N	19	N	N
59	20240912	150342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18280	-140	5	-0.76	915444150	50096	142.20	18500	18500	18190	23900	12900	18420	18273.80	4.20	-817	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18225	12.58	1.12	12	0.05	1453.00	16285.00	21100	20240618	-13.36	16070	20231006	13.75	21100	-13.36	20240618	16920	8.04	20240805	21100	-13.36	20240618	16070	13.75	20231006	0.26	N	026960	500	498 억	4184483	N	N	30	N	N
60	20240912	140343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18280	-140	5	-0.76	578934860	31697	89.97	18500	18500	18190	23900	12900	18420	18264.66	4.20	-3961	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18225	12.58	1.12	12	0.03	1453.00	16285.00	21100	20240618	-13.36	16070	20231006	13.75	21100	-13.36	20240618	16920	8.04	20240805	21100	-13.36	20240618	16070	13.75	20231006	0.26	N	026960	500	498 억	4184483	N	N	30	N	N
61	20240912	130342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18280	-140	5	-0.76	470726560	25775	73.16	18500	18500	18190	23900	12900	18420	18262.91	4.20	-2759	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18225	12.58	1.12	12	0.03	1453.00	16285.00	21100	20240618	-13.36	16070	20231006	13.75	21100	-13.36	20240618	16920	8.04	20240805	21100	-13.36	20240618	16070	13.75	20231006	0.26	N	026960	500	498 억	4184483	N	N	30	N	N
62	20240912	120340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18250	-170	5	-0.92	367744740	20138	57.16	18500	18500	18190	23900	12900	18420	18261.23	4.20	-3518	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18195	12.56	1.12	12	0.02	1453.00	16285.00	21100	20240618	-13.51	16070	20231006	13.57	21100	-13.51	20240618	16920	7.86	20240805	21100	-13.51	20240618	16070	13.57	20231006	0.26	N	026960	500	498 억	4184483	N	N	30	N	N
63	20240912	110341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18200	-220	5	-1.19	256007750	14005	39.75	18500	18500	18200	23900	12900	18420	18279.74	4.20	-4087	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18145	12.53	1.12	12	0.01	1453.00	16285.00	21100	20240618	-13.74	16070	20231006	13.25	21100	-13.74	20240618	16920	7.57	20240805	21100	-13.74	20240618	16070	13.25	20231006	0.26	N	026960	500	498 억	4184483	N	N	30	N	N
64	20240912	100342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18260	-160	5	-0.87	139340690	7605	21.59	18500	18500	18250	23900	12900	18420	18322.25	4.20	-2195	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18205	12.57	1.12	12	0.01	1453.00	16285.00	21100	20240618	-13.46	16070	20231006	13.63	21100	-13.46	20240618	16920	7.92	20240805	21100	-13.46	20240618	16070	13.63	20231006	0.26	N	026960	500	498 억	4184483	N	N	30	N	N
65	20240912	090342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18310	-110	5	-0.60	31802490	1736	4.93	18500	18500	18250	23900	12900	18420	18319.41	4.20	389	18586	18502	18396	18312	18206	18450	18260	499	5480	500	13990	10	1	99700000	18255	12.60	1.12	12	0.00	1453.00	16285.00	21100	20240618	-13.22	16070	20231006	13.94	21100	-13.22	20240618	16920	8.22	20240805	21100	-13.22	20240618	16070	13.94	20231006	0.26	N	026960	500	498 억	4184483	N	N	30	N	N
66	20240911	160336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18420	20	2	0.11	647366160	35216	76.24	18450	18480	18290	23900	12880	18400	18382.71	4.19	11558	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18365	12.68	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.70	16070	20231006	14.62	21100	-12.70	20240618	16920	8.87	20240805	21100	-12.70	20240618	16070	14.62	20231006	0.26	N	026960	500	498 억	4173697	N	N	30	N	N
67	20240911	150338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18360	-40	5	-0.22	586661650	31917	69.10	18450	18480	18290	23900	12880	18400	18380.85	4.19	10564	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18305	12.64	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.99	16070	20231006	14.25	21100	-12.99	20240618	16920	8.51	20240805	21100	-12.99	20240618	16070	14.25	20231006	0.26	N	026960	500	498 억	4173697	N	N	27	N	N
68	20240911	140338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18410	10	2	0.05	531862550	28937	62.65	18450	18480	18290	23900	12880	18400	18380.02	4.19	10562	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18355	12.67	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.75	16070	20231006	14.56	21100	-12.75	20240618	16920	8.81	20240805	21100	-12.75	20240618	16070	14.56	20231006	0.26	N	026960	500	498 억	4173697	N	N	27	N	N
69	20240911	130336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18450	50	2	0.27	478464750	26035	56.36	18450	18480	18290	23900	12880	18400	18377.75	4.19	9871	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18395	12.70	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.56	16070	20231006	14.81	21100	-12.56	20240618	16920	9.04	20240805	21100	-12.56	20240618	16070	14.81	20231006	0.26	N	026960	500	498 억	4173697	N	N	27	N	N
70	20240911	120340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18400	0	3	0.00	422745530	23010	49.81	18450	18480	18290	23900	12880	18400	18372.25	4.19	10420	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18345	12.66	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.80	16070	20231006	14.50	21100	-12.80	20240618	16920	8.75	20240805	21100	-12.80	20240618	16070	14.50	20231006	0.26	N	026960	500	498 억	4173697	N	N	27	N	N
71	20240911	110335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18360	-40	5	-0.22	227419850	12351	26.74	18450	18480	18350	23900	12880	18400	18413.07	4.19	4104	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18305	12.64	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.99	16070	20231006	14.25	21100	-12.99	20240618	16920	8.51	20240805	21100	-12.99	20240618	16070	14.25	20231006	0.26	N	026960	500	498 억	4173697	N	N	27	N	N
72	20240911	100336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18460	60	2	0.33	150199630	8156	17.66	18450	18480	18350	23900	12880	18400	18415.84	4.19	4572	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18405	12.70	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.51	16070	20231006	14.87	21100	-12.51	20240618	16920	9.10	20240805	21100	-12.51	20240618	16070	14.87	20231006	0.26	N	026960	500	498 억	4173697	N	N	27	N	N
73	20240911	090339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18390	-10	5	-0.05	15480410	840	1.82	18450	18450	18390	23900	12880	18400	18429.06	4.19	-382	18673	18536	18293	18156	17913	18605	18225	499	5500	500	13980	10	1	99700000	18335	12.66	1.13	12	0.00	1453.00	16285.00	21100	20240618	-12.84	16070	20231006	14.44	21100	-12.84	20240618	16920	8.69	20240805	21100	-12.84	20240618	16070	14.44	20231006	0.26	N	026960	500	498 억	4173697	N	N	27	N	N
74	20240910	160336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18400	270	2	1.49	843981530	46026	134.80	18050	18430	18050	23550	12700	18130	18336.99	4.17	18002	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18345	12.66	1.13	12	0.05	1453.00	16285.00	21100	20240618	-12.80	16070	20231006	14.50	21100	-12.80	20240618	16920	8.75	20240805	21100	-12.80	20240618	16070	14.50	20231006	0.26	N	026960	500	498 억	4157014	N	N	27	N	N
75	20240910	150339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18340	210	2	1.16	707625010	38597	113.04	18050	18430	18050	23550	12700	18130	18333.68	4.17	14917	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18285	12.62	1.13	12	0.04	1453.00	16285.00	21100	20240618	-13.08	16070	20231006	14.13	21100	-13.08	20240618	16920	8.39	20240805	21100	-13.08	20240618	16070	14.13	20231006	0.26	N	026960	500	498 억	4157014	N	N	474	N	N
76	20240910	140337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18360	230	2	1.27	575347330	31360	91.85	18050	18430	18050	23550	12700	18130	18346.53	4.17	12140	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18305	12.64	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.99	16070	20231006	14.25	21100	-12.99	20240618	16920	8.51	20240805	21100	-12.99	20240618	16070	14.25	20231006	0.26	N	026960	500	498 억	4157014	N	N	474	N	N
77	20240910	130337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18390	260	2	1.43	521707400	28440	83.29	18050	18430	18050	23550	12700	18130	18344.14	4.17	11247	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18335	12.66	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.84	16070	20231006	14.44	21100	-12.84	20240618	16920	8.69	20240805	21100	-12.84	20240618	16070	14.44	20231006	0.26	N	026960	500	498 억	4157014	N	N	474	N	N
78	20240910	120336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18370	240	2	1.32	408770580	22292	65.29	18050	18430	18050	23550	12700	18130	18337.10	4.17	10235	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18315	12.64	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.94	16070	20231006	14.31	21100	-12.94	20240618	16920	8.57	20240805	21100	-12.94	20240618	16070	14.31	20231006	0.26	N	026960	500	498 억	4157014	N	N	474	N	N
79	20240910	110335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18430	300	2	1.65	309879640	16909	49.52	18050	18430	18050	23550	12700	18130	18326.31	4.17	9798	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18375	12.68	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.65	16070	20231006	14.69	21100	-12.65	20240618	16920	8.92	20240805	21100	-12.65	20240618	16070	14.69	20231006	0.26	N	026960	500	498 억	4157014	N	N	474	N	N
80	20240910	100337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18360	230	2	1.27	183474860	10036	29.39	18050	18400	18050	23550	12700	18130	18281.67	4.17	5732	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18305	12.64	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.99	16070	20231006	14.25	21100	-12.99	20240618	16920	8.51	20240805	21100	-12.99	20240618	16070	14.25	20231006	0.26	N	026960	500	498 억	4157014	N	N	474	N	N
81	20240910	090335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18130	0	3	0.00	10081250	557	1.63	18050	18180	18050	23550	12700	18130	18099.19	4.17	-176	18363	18246	18073	17956	17783	18305	18015	499	5420	500	13770	10	1	99700000	18076	12.48	1.11	12	0.00	1453.00	16285.00	21100	20240618	-14.08	16070	20231006	12.82	21100	-14.08	20240618	16920	7.15	20240805	21100	-14.08	20240618	16070	12.82	20231006	0.26	N	026960	500	498 억	4157014	N	N	474	N	N
82	20240909	160331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18130	10	2	0.06	615396250	34139	60.93	17950	18190	17900	23550	12690	18120	18026.16	4.17	115	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	18076	12.48	1.11	12	0.03	1453.00	16285.00	21100	20240618	-14.08	16070	20231006	12.82	21100	-14.08	20240618	16920	7.15	20240805	21100	-14.08	20240618	16070	12.82	20231006	0.26	N	026960	500	498 억	4157027	N	N	474	N	N
83	20240909	150333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18100	-20	5	-0.11	578938600	32126	57.34	17950	18190	17900	23550	12690	18120	18020.87	4.17	-485	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	18046	12.46	1.11	12	0.03	1453.00	16285.00	21100	20240618	-14.22	16070	20231006	12.63	21100	-14.22	20240618	16920	6.97	20240805	21100	-14.22	20240618	16070	12.63	20231006	0.26	N	026960	500	498 억	4157027	N	N	343	N	N
84	20240909	140334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18170	50	2	0.28	553270470	30709	54.81	17950	18190	17900	23550	12690	18120	18016.56	4.17	-881	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	18115	12.51	1.12	12	0.03	1453.00	16285.00	21100	20240618	-13.89	16070	20231006	13.07	21100	-13.89	20240618	16920	7.39	20240805	21100	-13.89	20240618	16070	13.07	20231006	0.26	N	026960	500	498 억	4157027	N	N	343	N	N
85	20240909	130332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18020	-100	5	-0.55	402122010	22362	39.91	17950	18070	17900	23550	12690	18120	17982.38	4.17	-4850	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	17966	12.40	1.11	12	0.02	1453.00	16285.00	21100	20240618	-14.60	16070	20231006	12.13	21100	-14.60	20240618	16920	6.50	20240805	21100	-14.60	20240618	16070	12.13	20231006	0.26	N	026960	500	498 억	4157027	N	N	343	N	N
86	20240909	120331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18030	-90	5	-0.50	369636320	20559	36.69	17950	18070	17900	23550	12690	18120	17979.29	4.17	-5196	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	17976	12.41	1.11	12	0.02	1453.00	16285.00	21100	20240618	-14.55	16070	20231006	12.20	21100	-14.55	20240618	16920	6.56	20240805	21100	-14.55	20240618	16070	12.20	20231006	0.26	N	026960	500	498 억	4157027	N	N	343	N	N
87	20240909	110331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18010	-110	5	-0.61	283042780	15748	28.11	17950	18070	17900	23550	12690	18120	17973.25	4.17	-7429	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	17956	12.40	1.11	12	0.02	1453.00	16285.00	21100	20240618	-14.64	16070	20231006	12.07	21100	-14.64	20240618	16920	6.44	20240805	21100	-14.64	20240618	16070	12.07	20231006	0.26	N	026960	500	498 억	4157027	N	N	343	N	N
88	20240909	100334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17950	-170	5	-0.94	205195150	11416	20.38	17950	18070	17900	23550	12690	18120	17974.35	4.17	-6990	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	17896	12.35	1.10	12	0.01	1453.00	16285.00	21100	20240618	-14.93	16070	20231006	11.70	21100	-14.93	20240618	16920	6.09	20240805	21100	-14.93	20240618	16070	11.70	20231006	0.26	N	026960	500	498 억	4157027	N	N	343	N	N
89	20240909	090330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18010	-110	5	-0.61	31918430	1778	3.17	17950	18070	17900	23550	12690	18120	17951.87	4.17	-1022	18480	18300	18180	18000	17880	18240	17940	499	5430	500	13770	10	1	99700000	17956	12.40	1.11	12	0.00	1453.00	16285.00	21100	20240618	-14.64	16070	20231006	12.07	21100	-14.64	20240618	16920	6.44	20240805	21100	-14.64	20240618	16070	12.07	20231006	0.26	N	026960	500	498 억	4157027	N	N	343	N	N
90	20240906	160329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18120	-180	5	-0.98	1015468560	55982	141.39	18300	18360	18060	23750	12810	18300	18139.22	4.17	4463	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18066	12.47	1.11	12	0.06	1453.00	16285.00	21100	20240618	-14.12	16070	20231006	12.76	21100	-14.12	20240618	16920	7.09	20240805	21100	-14.12	20240618	16070	12.76	20231006	0.26	N	026960	500	498 억	4153416	N	N	343	N	N
91	20240906	150333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18140	-160	5	-0.87	799542960	44065	111.29	18300	18360	18060	23750	12810	18300	18144.63	4.17	454	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18086	12.48	1.11	12	0.04	1453.00	16285.00	21100	20240618	-14.03	16070	20231006	12.88	21100	-14.03	20240618	16920	7.21	20240805	21100	-14.03	20240618	16070	12.88	20231006	0.26	N	026960	500	498 억	4153416	N	N	132	N	N
92	20240906	140334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18200	-100	5	-0.55	564164730	31092	78.53	18300	18360	18060	23750	12810	18300	18145.01	4.17	864	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18145	12.53	1.12	12	0.03	1453.00	16285.00	21100	20240618	-13.74	16070	20231006	13.25	21100	-13.74	20240618	16920	7.57	20240805	21100	-13.74	20240618	16070	13.25	20231006	0.26	N	026960	500	498 억	4153416	N	N	132	N	N
93	20240906	130330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18110	-190	5	-1.04	403287750	22229	56.14	18300	18360	18060	23750	12810	18300	18142.42	4.17	-614	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18056	12.46	1.11	12	0.02	1453.00	16285.00	21100	20240618	-14.17	16070	20231006	12.69	21100	-14.17	20240618	16920	7.03	20240805	21100	-14.17	20240618	16070	12.69	20231006	0.26	N	026960	500	498 억	4153416	N	N	132	N	N
94	20240906	120333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18110	-190	5	-1.04	372889410	20550	51.90	18300	18360	18060	23750	12810	18300	18145.47	4.17	-447	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18056	12.46	1.11	12	0.02	1453.00	16285.00	21100	20240618	-14.17	16070	20231006	12.69	21100	-14.17	20240618	16920	7.03	20240805	21100	-14.17	20240618	16070	12.69	20231006	0.26	N	026960	500	498 억	4153416	N	N	132	N	N
95	20240906	110334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18090	-210	5	-1.15	305605600	16833	42.52	18300	18360	18060	23750	12810	18300	18155.15	4.17	-115	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18036	12.45	1.11	12	0.02	1453.00	16285.00	21100	20240618	-14.27	16070	20231006	12.57	21100	-14.27	20240618	16920	6.91	20240805	21100	-14.27	20240618	16070	12.57	20231006	0.26	N	026960	500	498 억	4153416	N	N	132	N	N
96	20240906	100330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18120	-180	5	-0.98	187652400	10315	26.05	18300	18360	18120	23750	12810	18300	18192.19	4.17	817	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18066	12.47	1.11	12	0.01	1453.00	16285.00	21100	20240618	-14.12	16070	20231006	12.76	21100	-14.12	20240618	16920	7.09	20240805	21100	-14.12	20240618	16070	12.76	20231006	0.26	N	026960	500	498 억	4153416	N	N	132	N	N
97	20240906	090333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18300	0	3	0.00	13751660	751	1.90	18300	18360	18290	23750	12810	18300	18311.13	4.17	30	18526	18412	18276	18162	18026	18470	18220	499	5450	500	13900	10	1	99700000	18245	12.59	1.12	12	0.00	1453.00	16285.00	21100	20240618	-13.27	16070	20231006	13.88	21100	-13.27	20240618	16920	8.16	20240805	21100	-13.27	20240618	16070	13.88	20231006	0.26	N	026960	500	498 억	4153416	N	N	132	N	N
98	20240905	160326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18300	70	2	0.38	722619560	39582	45.54	18230	18390	18140	23650	12770	18230	18256.26	4.17	-5241	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18245	12.59	1.12	12	0.04	1453.00	16285.00	21100	20240618	-13.27	16070	20231006	13.88	21100	-13.27	20240618	16920	8.16	20240805	21100	-13.27	20240618	16070	13.88	20231006	0.26	N	026960	500	498 억	4158177	N	N	132	N	N
99	20240905	150332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18240	10	2	0.05	644004710	35283	40.59	18230	18390	18140	23650	12770	18230	18252.55	4.17	-5459	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18185	12.55	1.12	12	0.04	1453.00	16285.00	21100	20240618	-13.55	16070	20231006	13.50	21100	-13.55	20240618	16920	7.80	20240805	21100	-13.55	20240618	16070	13.50	20231006	0.26	N	026960	500	498 억	4158177	N	N	101	N	N
100	20240905	140331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18190	-40	5	-0.22	500579990	27399	31.52	18230	18390	18150	23650	12770	18230	18270.01	4.17	-3872	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18135	12.52	1.12	12	0.03	1453.00	16285.00	21100	20240618	-13.79	16070	20231006	13.19	21100	-13.79	20240618	16920	7.51	20240805	21100	-13.79	20240618	16070	13.19	20231006	0.26	N	026960	500	498 억	4158177	N	N	101	N	N
101	20240905	130332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18170	-60	5	-0.33	397932810	21759	25.03	18230	18390	18150	23650	12770	18230	18288.19	4.17	-2380	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18115	12.51	1.12	12	0.02	1453.00	16285.00	21100	20240618	-13.89	16070	20231006	13.07	21100	-13.89	20240618	16920	7.39	20240805	21100	-13.89	20240618	16070	13.07	20231006	0.26	N	026960	500	498 억	4158177	N	N	101	N	N
102	20240905	120328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18250	20	2	0.11	314040480	17162	19.74	18230	18390	18150	23650	12770	18230	18298.59	4.17	-344	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18195	12.56	1.12	12	0.02	1453.00	16285.00	21100	20240618	-13.51	16070	20231006	13.57	21100	-13.51	20240618	16920	7.86	20240805	21100	-13.51	20240618	16070	13.57	20231006	0.26	N	026960	500	498 억	4158177	N	N	101	N	N
103	20240905	110329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18340	110	2	0.60	246203750	13451	15.47	18230	18390	18150	23650	12770	18230	18303.75	4.17	692	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18285	12.62	1.13	12	0.01	1453.00	16285.00	21100	20240618	-13.08	16070	20231006	14.13	21100	-13.08	20240618	16920	8.39	20240805	21100	-13.08	20240618	16070	14.13	20231006	0.26	N	026960	500	498 억	4158177	N	N	101	N	N
104	20240905	100329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18370	140	2	0.77	169979380	9291	10.69	18230	18370	18150	23650	12770	18230	18295.06	4.17	1068	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18315	12.64	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.94	16070	20231006	14.31	21100	-12.94	20240618	16920	8.57	20240805	21100	-12.94	20240618	16070	14.31	20231006	0.26	N	026960	500	498 억	4158177	N	N	101	N	N
105	20240905	090331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18210	-20	5	-0.11	19590160	1076	1.24	18230	18240	18150	23650	12770	18230	18206.47	4.17	-868	18783	18506	18283	18006	17783	18395	17895	499	5420	500	13850	10	1	99700000	18155	12.53	1.12	12	0.00	1453.00	16285.00	21100	20240618	-13.70	16070	20231006	13.32	21100	-13.70	20240618	16920	7.62	20240805	21100	-13.70	20240618	16070	13.32	20231006	0.26	N	026960	500	498 억	4158177	N	N	101	N	N
106	20240904	160324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18230	-310	5	-1.67	1575637170	86600	160.65	18550	18560	18060	24100	12980	18540	18194.42	4.17	-8907	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18175	12.55	1.12	12	0.09	1453.00	16285.00	21100	20240618	-13.60	16070	20231006	13.44	21100	-13.60	20240618	16920	7.74	20240805	21100	-13.60	20240618	16070	13.44	20231006	0.26	N	026960	500	498 억	4159082	N	N	101	N	N
107	20240904	150327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18170	-370	5	-2.00	1463591370	80445	149.23	18550	18560	18060	24100	12980	18540	18193.69	4.17	-6887	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18115	12.51	1.12	12	0.08	1453.00	16285.00	21100	20240618	-13.89	16070	20231006	13.07	21100	-13.89	20240618	16920	7.39	20240805	21100	-13.89	20240618	16070	13.07	20231006	0.26	N	026960	500	498 억	4159082	N	N	637	N	N
108	20240904	140328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18190	-350	5	-1.89	1312705070	72138	133.82	18550	18560	18060	24100	12980	18540	18197.14	4.17	-6543	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18135	12.52	1.12	12	0.07	1453.00	16285.00	21100	20240618	-13.79	16070	20231006	13.19	21100	-13.79	20240618	16920	7.51	20240805	21100	-13.79	20240618	16070	13.19	20231006	0.26	N	026960	500	498 억	4159082	N	N	637	N	N
109	20240904	130327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18230	-310	5	-1.67	1172634180	64437	119.54	18550	18560	18060	24100	12980	18540	18198.15	4.17	-8854	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18175	12.55	1.12	12	0.06	1453.00	16285.00	21100	20240618	-13.60	16070	20231006	13.44	21100	-13.60	20240618	16920	7.74	20240805	21100	-13.60	20240618	16070	13.44	20231006	0.26	N	026960	500	498 억	4159082	N	N	637	N	N
110	20240904	120326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18250	-290	5	-1.56	976564340	53655	99.54	18550	18560	18060	24100	12980	18540	18200.81	4.17	-9487	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18195	12.56	1.12	12	0.05	1453.00	16285.00	21100	20240618	-13.51	16070	20231006	13.57	21100	-13.51	20240618	16920	7.86	20240805	21100	-13.51	20240618	16070	13.57	20231006	0.26	N	026960	500	498 억	4159082	N	N	637	N	N
111	20240904	110326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18200	-340	5	-1.83	800552660	44015	81.65	18550	18560	18060	24100	12980	18540	18188.18	4.17	-8424	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18145	12.53	1.12	12	0.04	1453.00	16285.00	21100	20240618	-13.74	16070	20231006	13.25	21100	-13.74	20240618	16920	7.57	20240805	21100	-13.74	20240618	16070	13.25	20231006	0.26	N	026960	500	498 억	4159082	N	N	637	N	N
112	20240904	100328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18080	-460	5	-2.48	594721190	32696	60.65	18550	18560	18060	24100	12980	18540	18189.42	4.17	-7640	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18026	12.44	1.11	12	0.03	1453.00	16285.00	21100	20240618	-14.31	16070	20231006	12.51	21100	-14.31	20240618	16920	6.86	20240805	21100	-14.31	20240618	16070	12.51	20231006	0.26	N	026960	500	498 억	4159082	N	N	637	N	N
113	20240904	090326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18490	-50	5	-0.27	36510820	1975	3.66	18550	18560	18350	24100	12980	18540	18486.49	4.17	263	18740	18640	18500	18400	18260	18690	18450	499	5560	500	14090	10	1	99700000	18435	12.73	1.14	12	0.00	1453.00	16285.00	21100	20240618	-12.37	16070	20231006	15.06	21100	-12.37	20240618	16920	9.28	20240805	21100	-12.37	20240618	16070	15.06	20231006	0.26	N	026960	500	498 억	4159082	N	N	637	N	N
114	20240903	160323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18540	180	2	0.98	998503760	53902	82.90	18440	18600	18360	23850	12860	18360	18524.42	4.16	13504	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18484	12.76	1.14	12	0.05	1453.00	16285.00	21100	20240618	-12.13	16070	20231006	15.37	21100	-12.13	20240618	16920	9.57	20240805	21100	-12.13	20240618	16070	15.37	20231006	0.26	N	026960	500	498 억	4144405	N	N	637	N	N
115	20240903	150324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18520	160	2	0.87	908743580	49057	75.45	18440	18600	18360	23850	12860	18360	18524.24	4.16	12484	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18464	12.75	1.14	12	0.05	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	16920	9.46	20240805	21100	-12.23	20240618	16070	15.25	20231006	0.26	N	026960	500	498 억	4144405	N	N	747	N	N
116	20240903	140324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18530	170	2	0.93	739178010	39912	61.38	18440	18600	18360	23850	12860	18360	18520.20	4.16	10600	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18474	12.75	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.18	16070	20231006	15.31	21100	-12.18	20240618	16920	9.52	20240805	21100	-12.18	20240618	16070	15.31	20231006	0.26	N	026960	500	498 억	4144405	N	N	747	N	N
117	20240903	130324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18550	190	2	1.03	568193610	30684	47.19	18440	18600	18360	23850	12860	18360	18517.59	4.16	7607	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18494	12.77	1.14	12	0.03	1453.00	16285.00	21100	20240618	-12.09	16070	20231006	15.43	21100	-12.09	20240618	16920	9.63	20240805	21100	-12.09	20240618	16070	15.43	20231006	0.26	N	026960	500	498 억	4144405	N	N	747	N	N
118	20240903	120322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18480	120	2	0.65	362508280	19589	30.13	18440	18600	18360	23850	12860	18360	18505.71	4.16	2078	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18425	12.72	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.42	16070	20231006	15.00	21100	-12.42	20240618	16920	9.22	20240805	21100	-12.42	20240618	16070	15.00	20231006	0.26	N	026960	500	498 억	4144405	N	N	747	N	N
119	20240903	110320	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18470	110	2	0.60	263405510	14235	21.89	18440	18600	18360	23850	12860	18360	18504.09	4.16	3144	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18415	12.71	1.13	12	0.01	1453.00	16285.00	21100	20240618	-12.46	16070	20231006	14.93	21100	-12.46	20240618	16920	9.16	20240805	21100	-12.46	20240618	16070	14.93	20231006	0.26	N	026960	500	498 억	4144405	N	N	747	N	N
120	20240903	100321	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18570	210	2	1.14	210739370	11382	17.50	18440	18600	18360	23850	12860	18360	18515.16	4.16	2685	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18514	12.78	1.14	12	0.01	1453.00	16285.00	21100	20240618	-11.99	16070	20231006	15.56	21100	-11.99	20240618	16920	9.75	20240805	21100	-11.99	20240618	16070	15.56	20231006	0.26	N	026960	500	498 억	4144405	N	N	747	N	N
121	20240903	090322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18450	90	2	0.49	9383420	509	0.78	18440	18450	18430	23850	12860	18360	18435.16	4.16	201	18860	18610	18480	18230	18100	18545	18165	499	5490	500	13950	10	1	99700000	18395	12.70	1.13	12	0.00	1453.00	16285.00	21100	20240618	-12.56	16070	20231006	14.81	21100	-12.56	20240618	16920	9.04	20240805	21100	-12.56	20240618	16070	14.81	20231006	0.26	N	026960	500	498 억	4144405	N	N	747	N	N
122	20240902	160319	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18360	-270	5	-1.45	1195211370	64949	115.53	18630	18730	18350	24200	13050	18630	18402.54	4.16	-10634	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18305	12.64	1.13	12	0.07	1453.00	16285.00	21100	20240618	-12.99	16070	20231006	14.25	21100	-12.99	20240618	16920	8.51	20240805	21100	-12.99	20240618	16070	14.25	20231006	0.27	N	026960	500	498 억	4143687	N	N	747	N	N
123	20240902	150322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18410	-220	5	-1.18	1001925090	54423	96.80	18630	18730	18350	24200	13050	18630	18409.96	4.16	-3906	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18355	12.67	1.13	12	0.05	1453.00	16285.00	21100	20240618	-12.75	16070	20231006	14.56	21100	-12.75	20240618	16920	8.81	20240805	21100	-12.75	20240618	16070	14.56	20231006	0.27	N	026960	500	498 억	4143687	N	N	660	N	N
124	20240902	140323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18480	-150	5	-0.81	933626040	50713	90.20	18630	18730	18350	24200	13050	18630	18409.99	4.16	-3556	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18425	12.72	1.13	12	0.05	1453.00	16285.00	21100	20240618	-12.42	16070	20231006	15.00	21100	-12.42	20240618	16920	9.22	20240805	21100	-12.42	20240618	16070	15.00	20231006	0.27	N	026960	500	498 억	4143687	N	N	660	N	N
125	20240902	130321	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18370	-260	5	-1.40	688324680	37383	66.49	18630	18730	18350	24200	13050	18630	18412.77	4.16	-1562	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18315	12.64	1.13	12	0.04	1453.00	16285.00	21100	20240618	-12.94	16070	20231006	14.31	21100	-12.94	20240618	16920	8.57	20240805	21100	-12.94	20240618	16070	14.31	20231006	0.27	N	026960	500	498 억	4143687	N	N	660	N	N
126	20240902	120323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18390	-240	5	-1.29	632246050	34329	61.06	18630	18730	18360	24200	13050	18630	18417.26	4.16	-971	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18335	12.66	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.84	16070	20231006	14.44	21100	-12.84	20240618	16920	8.69	20240805	21100	-12.84	20240618	16070	14.44	20231006	0.27	N	026960	500	498 억	4143687	N	N	660	N	N
127	20240902	110320	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18430	-200	5	-1.07	482704050	26199	46.60	18630	18730	18360	24200	13050	18630	18424.52	4.16	1155	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18375	12.68	1.13	12	0.03	1453.00	16285.00	21100	20240618	-12.65	16070	20231006	14.69	21100	-12.65	20240618	16920	8.92	20240805	21100	-12.65	20240618	16070	14.69	20231006	0.27	N	026960	500	498 억	4143687	N	N	660	N	N
128	20240902	100320	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18430	-200	5	-1.07	310283000	16837	29.95	18630	18730	18360	24200	13050	18630	18428.64	4.16	247	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18375	12.68	1.13	12	0.02	1453.00	16285.00	21100	20240618	-12.65	16070	20231006	14.69	21100	-12.65	20240618	16920	8.92	20240805	21100	-12.65	20240618	16070	14.69	20231006	0.27	N	026960	500	498 억	4143687	N	N	660	N	N
129	20240902	090317	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18600	-30	5	-0.16	9200110	494	0.88	18630	18730	18590	24200	13050	18630	18623.70	4.16	-184	18870	18750	18580	18460	18290	18665	18375	499	5570	500	14150	10	1	99700000	18544	12.80	1.14	12	0.00	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	16920	9.93	20240805	21100	-11.85	20240618	16070	15.74	20231006	0.27	N	026960	500	498 억	4143687	N	N	660	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History