KissMeData/031430/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120410	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16070	20	2	0.12	450303620	27988	50.99	16000	16170	16000	20850	11240	16050	16089.17	3.48	0	3423	16416	16232	16116	15932	15816	16175	15875	357	4800	1000	11870	10	1	35700000	5737	4.85	0.69	12	0.08	3313.00	23264.00	25650	20230202	-37.35	14830	20230726	8.36	18160	-11.51	20240102	16000	0.44	20240123	25650	-37.35	20230202	14830	8.36	20230726	0.90	N	031430	1000	357 억	1242796	N	N	63	N	N
3	20240123	110409	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16110	60	2	0.37	281481440	17504	31.89	16000	16160	16000	20850	11240	16050	16080.98	3.48	0	3784	16416	16232	16116	15932	15816	16175	15875	357	4800	1000	11870	10	1	35700000	5751	4.86	0.69	12	0.05	3313.00	23264.00	25650	20230202	-37.19	14830	20230726	8.63	18160	-11.29	20240102	16000	0.69	20240123	25650	-37.19	20230202	14830	8.63	20230726	0.90	N	031430	1000	357 억	1242796	N	N	63	N	N
4	20240123	100408	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16100	50	2	0.31	200358450	12457	22.69	16000	16160	16000	20850	11240	16050	16084.00	3.48	0	3432	16416	16232	16116	15932	15816	16175	15875	357	4800	1000	11870	10	1	35700000	5748	4.86	0.69	12	0.03	3313.00	23264.00	25650	20230202	-37.23	14830	20230726	8.56	18160	-11.34	20240102	16000	0.62	20240123	25650	-37.23	20230202	14830	8.56	20230726	0.90	N	031430	1000	357 억	1242796	N	N	63	N	N
5	20240123	090408	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16140	90	2	0.56	12074050	752	1.37	16000	16150	16000	20850	11240	16050	16055.92	3.48	0	290	16416	16232	16116	15932	15816	16175	15875	357	4800	1000	11870	10	1	35700000	5762	4.87	0.69	12	0.00	3313.00	23264.00	25650	20230202	-37.08	14830	20230726	8.83	18160	-11.12	20240102	16000	0.88	20240123	25650	-37.08	20230202	14830	8.83	20230726	0.90	N	031430	1000	357 억	1242796	N	N	63	N	N
6	20240119	160405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16130	-140	5	-0.86	827051860	50862	192.55	16280	16500	16090	21150	11390	16270	16260.70	3.48	0	-2289	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5758	4.87	0.69	12	0.14	3313.00	23264.00	25650	20230202	-37.12	14830	20230726	8.77	18160	-11.18	20240102	16020	0.69	20240118	25650	-37.12	20230202	14830	8.77	20230726	0.89	N	031430	1000	357 억	1240885	N	N	45	N	N
7	20240119	150406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16140	-130	5	-0.80	718553290	44141	167.11	16280	16500	16090	21150	11390	16270	16278.59	3.48	0	-2359	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5762	4.87	0.69	12	0.12	3313.00	23264.00	25650	20230202	-37.08	14830	20230726	8.83	18160	-11.12	20240102	16020	0.75	20240118	25650	-37.08	20230202	14830	8.83	20230726	0.89	N	031430	1000	357 억	1240885	N	N	92	N	N
8	20240119	140405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16140	-130	5	-0.80	527567090	32292	122.25	16280	16500	16120	21150	11390	16270	16337.39	3.48	0	-3683	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5762	4.87	0.69	12	0.09	3313.00	23264.00	25650	20230202	-37.08	14830	20230726	8.83	18160	-11.12	20240102	16020	0.75	20240118	25650	-37.08	20230202	14830	8.83	20230726	0.89	N	031430	1000	357 억	1240885	N	N	92	N	N
9	20240119	130406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16260	-10	5	-0.06	415886710	25400	96.16	16280	16500	16220	21150	11390	16270	16373.49	3.48	0	-1783	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5805	4.91	0.70	12	0.07	3313.00	23264.00	25650	20230202	-36.61	14830	20230726	9.64	18160	-10.46	20240102	16020	1.50	20240118	25650	-36.61	20230202	14830	9.64	20230726	0.89	N	031430	1000	357 억	1240885	N	N	92	N	N
10	20240119	120408	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16270	0	3	0.00	339984130	20736	78.50	16280	16500	16250	21150	11390	16270	16395.84	3.48	0	395	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5808	4.91	0.70	12	0.06	3313.00	23264.00	25650	20230202	-36.57	14830	20230726	9.71	18160	-10.41	20240102	16020	1.56	20240118	25650	-36.57	20230202	14830	9.71	20230726	0.89	N	031430	1000	357 억	1240885	N	N	92	N	N
11	20240119	110407	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16420	150	2	0.92	216038320	13159	49.82	16280	16500	16250	21150	11390	16270	16417.53	3.48	0	4042	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5862	4.96	0.71	12	0.04	3313.00	23264.00	25650	20230202	-35.98	14830	20230726	10.72	18160	-9.58	20240102	16020	2.50	20240118	25650	-35.98	20230202	14830	10.72	20230726	0.89	N	031430	1000	357 억	1240885	N	N	92	N	N
12	20240119	100411	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16480	210	2	1.29	155490140	9467	35.84	16280	16500	16250	21150	11390	16270	16424.44	3.48	0	3292	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5883	4.97	0.71	12	0.03	3313.00	23264.00	25650	20230202	-35.75	14830	20230726	11.13	18160	-9.25	20240102	16020	2.87	20240118	25650	-35.75	20230202	14830	11.13	20230726	0.89	N	031430	1000	357 억	1240885	N	N	92	N	N
13	20240119	090406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16340	70	2	0.43	12054900	741	2.81	16280	16350	16250	21150	11390	16270	16268.42	3.48	0	311	16543	16406	16213	16076	15883	16475	16145	357	4880	1000	12030	10	1	35700000	5833	4.93	0.70	12	0.00	3313.00	23264.00	25650	20230202	-36.30	14830	20230726	10.18	18160	-10.02	20240102	16020	2.00	20240118	25650	-36.30	20230202	14830	10.18	20230726	0.89	N	031430	1000	357 억	1240885	N	N	92	N	N
14	20240118	160405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16270	190	2	1.18	428537930	26407	38.27	16020	16350	16020	20900	11260	16080	16228.14	3.45	0	5580	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5808	4.91	0.70	12	0.07	3313.00	23264.00	25650	20230202	-36.57	14830	20230726	9.71	18160	-10.41	20240102	16020	1.56	20240118	25650	-36.57	20230202	14830	9.71	20230726	0.89	N	031430	1000	357 억	1232941	N	N	92	N	N
15	20240118	150406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16260	180	2	1.12	359619560	22170	32.13	16020	16350	16020	20900	11260	16080	16221.00	3.45	0	4402	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5805	4.91	0.70	12	0.06	3313.00	23264.00	25650	20230202	-36.61	14830	20230726	9.64	18160	-10.46	20240102	16020	1.50	20240118	25650	-36.61	20230202	14830	9.64	20230726	0.89	N	031430	1000	357 억	1232941	N	N	309	N	N
16	20240118	140406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16240	160	2	1.00	347888220	21448	31.08	16020	16350	16020	20900	11260	16080	16220.08	3.45	0	4084	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5798	4.90	0.70	12	0.06	3313.00	23264.00	25650	20230202	-36.69	14830	20230726	9.51	18160	-10.57	20240102	16020	1.37	20240118	25650	-36.69	20230202	14830	9.51	20230726	0.89	N	031430	1000	357 억	1232941	N	N	309	N	N
17	20240118	130405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16270	190	2	1.18	296592170	18291	26.51	16020	16350	16020	20900	11260	16080	16215.20	3.45	0	3569	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5808	4.91	0.70	12	0.05	3313.00	23264.00	25650	20230202	-36.57	14830	20230726	9.71	18160	-10.41	20240102	16020	1.56	20240118	25650	-36.57	20230202	14830	9.71	20230726	0.89	N	031430	1000	357 억	1232941	N	N	309	N	N
18	20240118	120407	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16240	160	2	1.00	273758670	16885	24.47	16020	16350	16020	20900	11260	16080	16213.13	3.45	0	2556	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5798	4.90	0.70	12	0.05	3313.00	23264.00	25650	20230202	-36.69	14830	20230726	9.51	18160	-10.57	20240102	16020	1.37	20240118	25650	-36.69	20230202	14830	9.51	20230726	0.89	N	031430	1000	357 억	1232941	N	N	309	N	N
19	20240118	110407	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16210	130	2	0.81	215359170	13294	19.27	16020	16350	16020	20900	11260	16080	16199.73	3.45	0	1979	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5787	4.89	0.70	12	0.04	3313.00	23264.00	25650	20230202	-36.80	14830	20230726	9.31	18160	-10.74	20240102	16020	1.19	20240118	25650	-36.80	20230202	14830	9.31	20230726	0.89	N	031430	1000	357 억	1232941	N	N	309	N	N
20	20240118	100405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16220	140	2	0.87	116471400	7217	10.46	16020	16260	16020	20900	11260	16080	16138.48	3.45	0	2305	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5791	4.90	0.70	12	0.02	3313.00	23264.00	25650	20230202	-36.76	14830	20230726	9.37	18160	-10.68	20240102	16020	1.25	20240118	25650	-36.76	20230202	14830	9.37	20230726	0.89	N	031430	1000	357 억	1232941	N	N	309	N	N
21	20240118	090405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16100	20	2	0.12	17363180	1082	1.57	16020	16260	16020	20900	11260	16080	16047.30	3.45	0	342	16906	16492	16276	15862	15646	16385	15755	357	4820	1000	11890	10	1	35700000	5748	4.86	0.69	12	0.00	3313.00	23264.00	25650	20230202	-37.23	14830	20230726	8.56	18160	-11.34	20240102	16020	0.50	20240118	25650	-37.23	20230202	14830	8.56	20230726	0.89	N	031430	1000	357 억	1232941	N	N	309	N	N
22	20240117	160404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16080	-540	5	-3.25	1120223690	68999	128.02	16690	16690	16060	21600	11640	16620	16235.56	3.53	0	-25140	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5741	4.85	0.69	12	0.19	3313.00	23264.00	25950	20230111	-38.03	14830	20230726	8.43	18160	-11.45	20240102	16060	0.12	20240117	25650	-37.31	20230202	14830	8.43	20230726	0.90	N	031430	1000	357 억	1259037	N	N	309	N	N
23	20240117	150406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16080	-540	5	-3.25	1044781670	64309	119.31	16690	16690	16070	21600	11640	16620	16246.27	3.53	0	-23356	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5741	4.85	0.69	12	0.18	3313.00	23264.00	25950	20230111	-38.03	14830	20230726	8.43	18160	-11.45	20240102	16070	0.06	20240117	25650	-37.31	20230202	14830	8.43	20230726	0.90	N	031430	1000	357 억	1259037	N	N	444	N	N
24	20240117	140404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16200	-420	5	-2.53	771537500	47369	87.88	16690	16690	16110	21600	11640	16620	16287.81	3.53	0	-11146	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5783	4.89	0.70	12	0.13	3313.00	23264.00	25950	20230111	-37.57	14830	20230726	9.24	18160	-10.79	20240102	16110	0.56	20240117	25650	-36.84	20230202	14830	9.24	20230726	0.90	N	031430	1000	357 억	1259037	N	N	444	N	N
25	20240117	130405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16130	-490	5	-2.95	712843680	43740	81.15	16690	16690	16110	21600	11640	16620	16297.29	3.53	0	-10132	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5758	4.87	0.69	12	0.12	3313.00	23264.00	25950	20230111	-37.84	14830	20230726	8.77	18160	-11.18	20240102	16110	0.12	20240117	25650	-37.12	20230202	14830	8.77	20230726	0.90	N	031430	1000	357 억	1259037	N	N	444	N	N
26	20240117	120406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16220	-400	5	-2.41	582173790	35669	66.18	16690	16690	16160	21600	11640	16620	16321.56	3.53	0	-5705	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5791	4.90	0.70	12	0.10	3313.00	23264.00	25950	20230111	-37.50	14830	20230726	9.37	18160	-10.68	20240102	16160	0.37	20240117	25650	-36.76	20230202	14830	9.37	20230726	0.90	N	031430	1000	357 억	1259037	N	N	444	N	N
27	20240117	110406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16260	-360	5	-2.17	528262280	32347	60.01	16690	16690	16160	21600	11640	16620	16331.11	3.53	0	-5331	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5805	4.91	0.70	12	0.09	3313.00	23264.00	25950	20230111	-37.34	14830	20230726	9.64	18160	-10.46	20240102	16160	0.62	20240117	25650	-36.61	20230202	14830	9.64	20230726	0.90	N	031430	1000	357 억	1259037	N	N	444	N	N
28	20240117	100404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16290	-330	5	-1.99	407048950	24899	46.20	16690	16690	16160	21600	11640	16620	16348.00	3.53	0	-3995	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5816	4.92	0.70	12	0.07	3313.00	23264.00	25950	20230111	-37.23	14830	20230726	9.84	18160	-10.30	20240102	16160	0.80	20240117	25650	-36.49	20230202	14830	9.84	20230726	0.90	N	031430	1000	357 억	1259037	N	N	444	N	N
29	20240117	090405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16610	-10	5	-0.06	3834890	230	0.43	16690	16690	16600	21600	11640	16620	16673.43	3.53	0	22	16900	16760	16660	16520	16420	16740	16500	357	4980	1000	12290	10	1	35700000	5930	5.01	0.71	12	0.00	3313.00	23264.00	25950	20230111	-35.99	14830	20230726	12.00	18160	-8.54	20240102	16430	1.10	20240111	25650	-35.24	20230202	14830	12.00	20230726	0.90	N	031430	1000	357 억	1259037	N	N	444	N	N
30	20240116	160403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	-70	5	-0.42	898015930	53897	107.28	16620	16800	16560	21650	11690	16690	16661.71	3.48	0	12789	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5933	5.02	0.71	12	0.15	3313.00	23264.00	26100	20230110	-36.32	14830	20230726	12.07	18160	-8.48	20240102	16430	1.16	20240111	25650	-35.20	20230202	14830	12.07	20230726	0.90	N	031430	1000	357 억	1243705	N	N	444	N	N
31	20240116	150404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16570	-120	5	-0.72	815730290	48942	97.42	16620	16800	16560	21650	11690	16690	16667.29	3.48	0	11208	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5915	5.00	0.71	12	0.14	3313.00	23264.00	26100	20230110	-36.51	14830	20230726	11.73	18160	-8.76	20240102	16430	0.85	20240111	25650	-35.40	20230202	14830	11.73	20230726	0.90	N	031430	1000	357 억	1243705	N	N	306	N	N
32	20240116	140405	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16690	0	3	0.00	694823140	41672	82.95	16620	16800	16560	21650	11690	16690	16673.62	3.48	0	12423	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5958	5.04	0.72	12	0.12	3313.00	23264.00	26100	20230110	-36.05	14830	20230726	12.54	18160	-8.09	20240102	16430	1.58	20240111	25650	-34.93	20230202	14830	12.54	20230726	0.90	N	031430	1000	357 억	1243705	N	N	306	N	N
33	20240116	130404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	20	2	0.12	608584470	36503	72.66	16620	16800	16560	21650	11690	16690	16672.18	3.48	0	12017	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5965	5.04	0.72	12	0.10	3313.00	23264.00	26100	20230110	-35.98	14830	20230726	12.68	18160	-7.98	20240102	16430	1.70	20240111	25650	-34.85	20230202	14830	12.68	20230726	0.90	N	031430	1000	357 억	1243705	N	N	306	N	N
34	20240116	120404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	20	2	0.12	562064490	33715	67.11	16620	16800	16560	21650	11690	16690	16671.05	3.48	0	11971	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5965	5.04	0.72	12	0.09	3313.00	23264.00	26100	20230110	-35.98	14830	20230726	12.68	18160	-7.98	20240102	16430	1.70	20240111	25650	-34.85	20230202	14830	12.68	20230726	0.90	N	031430	1000	357 억	1243705	N	N	306	N	N
35	20240116	110403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	20	2	0.12	336561810	20231	40.27	16620	16800	16560	21650	11690	16690	16635.95	3.48	0	2563	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5965	5.04	0.72	12	0.06	3313.00	23264.00	26100	20230110	-35.98	14830	20230726	12.68	18160	-7.98	20240102	16430	1.70	20240111	25650	-34.85	20230202	14830	12.68	20230726	0.90	N	031430	1000	357 억	1243705	N	N	306	N	N
36	20240116	100404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16600	-90	5	-0.54	250844390	15074	30.00	16620	16800	16560	21650	11690	16690	16640.86	3.48	0	188	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5926	5.01	0.71	12	0.04	3313.00	23264.00	26100	20230110	-36.40	14830	20230726	11.94	18160	-8.59	20240102	16430	1.03	20240111	25650	-35.28	20230202	14830	11.94	20230726	0.90	N	031430	1000	357 억	1243705	N	N	306	N	N
37	20240116	090402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	-70	5	-0.42	44335310	2670	5.31	16620	16800	16560	21650	11690	16690	16604.99	3.48	0	-1282	17123	16906	16783	16566	16443	16845	16505	357	4960	1000	12350	10	1	35700000	5933	5.02	0.71	12	0.01	3313.00	23264.00	26100	20230110	-36.32	14830	20230726	12.07	18160	-8.48	20240102	16430	1.16	20240111	25650	-35.20	20230202	14830	12.07	20230726	0.90	N	031430	1000	357 억	1243705	N	N	306	N	N
38	20240115	160402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16690	-130	5	-0.77	846464130	50221	64.76	16950	17000	16660	21850	11780	16820	16854.79	3.49	0	1205	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	5958	5.04	0.72	12	0.14	3313.00	23264.00	26100	20230109	-36.05	14830	20230726	12.54	18160	-8.09	20240102	16430	1.58	20240111	25650	-34.93	20230202	14830	12.54	20230726	0.89	N	031430	1000	357 억	1244692	N	N	306	N	N
39	20240115	150403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16680	-140	5	-0.83	779442890	46205	59.58	16950	17000	16660	21850	11780	16820	16869.24	3.49	0	887	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	5955	5.03	0.72	12	0.13	3313.00	23264.00	26100	20230109	-36.09	14830	20230726	12.47	18160	-8.15	20240102	16430	1.52	20240111	25650	-34.97	20230202	14830	12.47	20230726	0.89	N	031430	1000	357 억	1244692	N	N	161	N	N
40	20240115	140404	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16790	-30	5	-0.18	630797640	37317	48.12	16950	17000	16750	21850	11780	16820	16903.78	3.49	0	1776	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	5994	5.07	0.72	12	0.10	3313.00	23264.00	26100	20230109	-35.67	14830	20230726	13.22	18160	-7.54	20240102	16430	2.19	20240111	25650	-34.54	20230202	14830	13.22	20230726	0.89	N	031430	1000	357 억	1244692	N	N	161	N	N
41	20240115	130402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16890	70	2	0.42	540667150	31953	41.20	16950	17000	16760	21850	11780	16820	16920.73	3.49	0	3029	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	6030	5.10	0.73	12	0.09	3313.00	23264.00	26100	20230109	-35.29	14830	20230726	13.89	18160	-6.99	20240102	16430	2.80	20240111	25650	-34.15	20230202	14830	13.89	20230726	0.89	N	031430	1000	357 억	1244692	N	N	161	N	N
42	20240115	120402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16940	120	2	0.71	462711070	27347	35.26	16950	17000	16760	21850	11780	16820	16920.03	3.49	0	3610	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	6048	5.11	0.73	12	0.08	3313.00	23264.00	26100	20230109	-35.10	14830	20230726	14.23	18160	-6.72	20240102	16430	3.10	20240111	25650	-33.96	20230202	14830	14.23	20230726	0.89	N	031430	1000	357 억	1244692	N	N	161	N	N
43	20240115	110401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16950	130	2	0.77	381850470	22572	29.11	16950	17000	16760	21850	11780	16820	16917.04	3.49	0	3527	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	6051	5.12	0.73	12	0.06	3313.00	23264.00	26100	20230109	-35.06	14830	20230726	14.30	18160	-6.66	20240102	16430	3.16	20240111	25650	-33.92	20230202	14830	14.30	20230726	0.89	N	031430	1000	357 억	1244692	N	N	161	N	N
44	20240115	100401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16980	160	2	0.95	282379650	16705	21.54	16950	16980	16760	21850	11780	16820	16903.95	3.49	0	2865	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	6062	5.13	0.73	12	0.05	3313.00	23264.00	26100	20230109	-34.94	14830	20230726	14.50	18160	-6.50	20240102	16430	3.35	20240111	25650	-33.80	20230202	14830	14.50	20230726	0.89	N	031430	1000	357 억	1244692	N	N	161	N	N
45	20240115	090402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16930	110	2	0.65	24129840	1430	1.84	16950	16970	16760	21850	11780	16820	16874.39	3.49	0	-543	17173	16996	16763	16586	16353	17085	16675	357	5030	1000	12440	10	1	35700000	6044	5.11	0.73	12	0.00	3313.00	23264.00	26100	20230109	-35.13	14830	20230726	14.16	18160	-6.77	20240102	16430	3.04	20240111	25650	-34.00	20230202	14830	14.16	20230726	0.89	N	031430	1000	357 억	1244692	N	N	161	N	N
46	20240112	160400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16820	270	2	1.63	1300509660	77521	104.13	16550	16940	16530	21500	11590	16550	16776.21	3.42	-3203	19022	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	6005	5.08	0.72	12	0.22	3313.00	23264.00	26100	20230109	-35.56	14830	20230726	13.42	18160	-7.38	20240102	16430	2.37	20240111	25650	-34.42	20230202	14830	13.42	20230726	0.90	N	031430	1000	357 억	1221154	N	N	143	N	N
47	20240112	150402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16830	280	2	1.69	1213912250	72373	97.22	16550	16940	16530	21500	11590	16550	16773.00	3.42	-3203	17998	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	6008	5.08	0.72	12	0.20	3313.00	23264.00	26100	20230109	-35.52	14830	20230726	13.49	18160	-7.32	20240102	16430	2.43	20240111	25650	-34.39	20230202	14830	13.49	20230726	0.90	N	031430	1000	357 억	1221154	N	N	89	N	N
48	20240112	140401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16740	190	2	1.15	863482200	51517	69.20	16550	16940	16530	21500	11590	16550	16761.11	3.42	-3203	11954	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	5976	5.05	0.72	12	0.14	3313.00	23264.00	26100	20230109	-35.86	14830	20230726	12.88	18160	-7.82	20240102	16430	1.89	20240111	25650	-34.74	20230202	14830	12.88	20230726	0.90	N	031430	1000	357 억	1221154	N	N	89	N	N
49	20240112	130400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16820	270	2	1.63	761459450	45431	61.03	16550	16940	16530	21500	11590	16550	16760.79	3.42	-3203	10171	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	6005	5.08	0.72	12	0.13	3313.00	23264.00	26100	20230109	-35.56	14830	20230726	13.42	18160	-7.38	20240102	16430	2.37	20240111	25650	-34.42	20230202	14830	13.42	20230726	0.90	N	031430	1000	357 억	1221154	N	N	89	N	N
50	20240112	120400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16880	330	2	1.99	597072640	35648	47.89	16550	16940	16530	21500	11590	16550	16749.12	3.42	-3203	5121	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	6026	5.10	0.73	12	0.10	3313.00	23264.00	26100	20230109	-35.33	14830	20230726	13.82	18160	-7.05	20240102	16430	2.74	20240111	25650	-34.19	20230202	14830	13.82	20230726	0.90	N	031430	1000	357 억	1221154	N	N	89	N	N
51	20240112	110400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16860	310	2	1.87	374732920	22485	30.20	16550	16870	16530	21500	11590	16550	16665.91	3.42	-3203	98	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	6019	5.09	0.72	12	0.06	3313.00	23264.00	26100	20230109	-35.40	14830	20230726	13.69	18160	-7.16	20240102	16430	2.62	20240111	25650	-34.27	20230202	14830	13.69	20230726	0.90	N	031430	1000	357 억	1221154	N	N	89	N	N
52	20240112	100401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16610	60	2	0.36	184558730	11116	14.93	16550	16740	16530	21500	11590	16550	16602.98	3.42	-3203	-3625	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	5930	5.01	0.71	12	0.03	3313.00	23264.00	26100	20230109	-36.36	14830	20230726	12.00	18160	-8.54	20240102	16430	1.10	20240111	25650	-35.24	20230202	14830	12.00	20230726	0.90	N	031430	1000	357 억	1221154	N	N	89	N	N
53	20240112	090400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16650	100	2	0.60	7681470	463	0.62	16550	16690	16530	21500	11590	16550	16590.65	3.42	-3203	97	17096	16822	16626	16352	16156	16960	16490	357	4950	1000	12240	10	1	35700000	5944	5.03	0.72	12	0.00	3313.00	23264.00	26100	20230109	-36.21	14830	20230726	12.27	18160	-8.31	20240102	16430	1.34	20240111	25650	-35.09	20230202	14830	12.27	20230726	0.90	N	031430	1000	357 억	1221154	N	N	89	N	N
54	20240111	160358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16550	100	2	0.61	1243891390	74442	83.00	16460	16900	16430	21350	11520	16450	16712.94	3.43	0	-5714	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	5908	5.00	0.71	12	0.21	3313.00	23264.00	26100	20230109	-36.59	14830	20230726	11.60	18160	-8.87	20240102	16430	0.73	20240111	25950	-36.22	20230111	14830	11.60	20230726	0.87	N	031430	1000	357 억	1226062	N	N	89	N	N
55	20240111	150401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16830	380	2	2.31	1030321440	61572	68.65	16460	16900	16430	21350	11520	16450	16733.60	3.43	0	-1129	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	6008	5.08	0.72	12	0.17	3313.00	23264.00	26100	20230109	-35.52	14830	20230726	13.49	18160	-7.32	20240102	16430	2.43	20240111	25950	-35.14	20230111	14830	13.49	20230726	0.87	N	031430	1000	357 억	1226062	N	N	1662	N	N
56	20240111	140400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16870	420	2	2.55	818399600	49009	54.64	16460	16900	16430	21350	11520	16450	16698.97	3.43	0	-715	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	6023	5.09	0.73	12	0.14	3313.00	23264.00	26100	20230109	-35.36	14830	20230726	13.76	18160	-7.10	20240102	16430	2.68	20240111	25950	-34.99	20230111	14830	13.76	20230726	0.87	N	031430	1000	357 억	1226062	N	N	1662	N	N
57	20240111	130358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16610	160	2	0.97	640787550	38394	42.81	16460	16900	16430	21350	11520	16450	16689.78	3.43	0	-293	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	5930	5.01	0.71	12	0.11	3313.00	23264.00	26100	20230109	-36.36	14830	20230726	12.00	18160	-8.54	20240102	16430	1.10	20240111	25950	-35.99	20230111	14830	12.00	20230726	0.87	N	031430	1000	357 억	1226062	N	N	1662	N	N
58	20240111	120359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16670	220	2	1.34	574575380	34409	38.37	16460	16900	16430	21350	11520	16450	16698.40	3.43	0	579	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	5951	5.03	0.72	12	0.10	3313.00	23264.00	26100	20230109	-36.13	14830	20230726	12.41	18160	-8.20	20240102	16430	1.46	20240111	25950	-35.76	20230111	14830	12.41	20230726	0.87	N	031430	1000	357 억	1226062	N	N	1662	N	N
59	20240111	110401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16830	380	2	2.31	478506150	28680	31.98	16460	16900	16430	21350	11520	16450	16684.31	3.43	0	2716	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	6008	5.08	0.72	12	0.08	3313.00	23264.00	26100	20230109	-35.52	14830	20230726	13.49	18160	-7.32	20240102	16430	2.43	20240111	25950	-35.14	20230111	14830	13.49	20230726	0.87	N	031430	1000	357 억	1226062	N	N	1662	N	N
60	20240111	100400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16640	190	2	1.16	160025620	9687	10.80	16460	16670	16430	21350	11520	16450	16519.63	3.43	0	70	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	5940	5.02	0.72	12	0.03	3313.00	23264.00	26100	20230109	-36.25	14830	20230726	12.20	18160	-8.37	20240102	16430	1.28	20240111	25950	-35.88	20230111	14830	12.20	20230726	0.87	N	031430	1000	357 억	1226062	N	N	1662	N	N
61	20240111	090359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16540	90	2	0.55	6984360	424	0.47	16460	16550	16460	21350	11520	16450	16472.55	3.43	0	77	17290	16870	16660	16240	16030	16765	16135	357	4900	1000	12170	10	1	35700000	5905	4.99	0.71	12	0.00	3313.00	23264.00	26100	20230109	-36.63	14830	20230726	11.53	18160	-8.92	20240102	16450	0.55	20240110	25950	-36.26	20230111	14830	11.53	20230726	0.87	N	031430	1000	357 억	1226062	N	N	1662	N	N
62	20240110	160358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16450	-490	5	-2.89	1488867700	89524	142.79	17080	17080	16450	22000	11860	16940	16631.80	3.48	-292	-19713	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	5873	4.97	0.71	12	0.25	3313.00	23264.00	26100	20230109	-36.97	14830	20230726	10.92	18160	-9.42	20240102	16450	0.00	20240110	26100	-36.97	20230110	14830	10.92	20230726	0.87	N	031430	1000	357 억	1241575	N	N	1662	N	N
63	20240110	150358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16520	-420	5	-2.48	1199835320	71990	114.82	17080	17080	16500	22000	11860	16940	16666.69	3.48	-292	-15674	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	5898	4.99	0.71	12	0.20	3313.00	23264.00	26100	20230109	-36.70	14830	20230726	11.40	18160	-9.03	20240102	16500	0.12	20240110	26100	-36.70	20230110	14830	11.40	20230726	0.87	N	031430	1000	357 억	1241575	N	N	374	N	N
64	20240110	140400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16520	-420	5	-2.48	1048276370	62817	100.19	17080	17080	16510	22000	11860	16940	16687.78	3.48	-292	-12137	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	5898	4.99	0.71	12	0.18	3313.00	23264.00	26100	20230109	-36.70	14830	20230726	11.40	18160	-9.03	20240102	16510	0.06	20240110	26100	-36.70	20230110	14830	11.40	20230726	0.87	N	031430	1000	357 억	1241575	N	N	374	N	N
65	20240110	130358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16570	-370	5	-2.18	890660570	53287	84.99	17080	17080	16570	22000	11860	16940	16714.41	3.48	-292	-8311	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	5915	5.00	0.71	12	0.15	3313.00	23264.00	26100	20230109	-36.51	14830	20230726	11.73	18160	-8.76	20240102	16570	0.00	20240110	26100	-36.51	20230110	14830	11.73	20230726	0.87	N	031430	1000	357 억	1241575	N	N	374	N	N
66	20240110	120359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	-320	5	-1.89	730568290	43644	69.61	17080	17080	16580	22000	11860	16940	16739.26	3.48	-292	-7721	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	5933	5.02	0.71	12	0.12	3313.00	23264.00	26100	20230109	-36.32	14830	20230726	12.07	18160	-8.48	20240102	16580	0.24	20240110	26100	-36.32	20230110	14830	12.07	20230726	0.87	N	031430	1000	357 억	1241575	N	N	374	N	N
67	20240110	110359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16650	-290	5	-1.71	518830880	30922	49.32	17080	17080	16640	22000	11860	16940	16778.70	3.48	-292	-6824	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	5944	5.03	0.72	12	0.09	3313.00	23264.00	26100	20230109	-36.21	14830	20230726	12.27	18160	-8.31	20240102	16640	0.06	20240110	26100	-36.21	20230110	14830	12.27	20230726	0.87	N	031430	1000	357 억	1241575	N	N	374	N	N
68	20240110	100358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16780	-160	5	-0.94	289262170	17210	27.45	17080	17080	16700	22000	11860	16940	16807.80	3.48	-292	-2170	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	5990	5.06	0.72	12	0.05	3313.00	23264.00	26100	20230109	-35.71	14830	20230726	13.15	18160	-7.60	20240102	16650	0.78	20240104	26100	-35.71	20230110	14830	13.15	20230726	0.87	N	031430	1000	357 억	1241575	N	N	374	N	N
69	20240110	090358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16860	-80	5	-0.47	21173410	1252	2.00	17080	17080	16860	22000	11860	16940	16911.67	3.48	-292	-192	17266	17102	16976	16812	16686	17040	16750	357	5060	1000	12530	10	1	35700000	6019	5.09	0.72	12	0.00	3313.00	23264.00	26100	20230109	-35.40	14830	20230726	13.69	18160	-7.16	20240102	16650	1.26	20240104	26100	-35.40	20230110	14830	13.69	20230726	0.87	N	031430	1000	357 억	1241575	N	N	374	N	N
70	20240109	160357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16940	40	2	0.24	1061711510	62697	200.83	17100	17140	16850	21950	11830	16900	16934.01	3.49	-730	-3319	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6048	5.11	0.73	12	0.18	3313.00	23264.00	26100	20230109	-35.10	14830	20230726	14.23	18160	-6.72	20240102	16650	1.74	20240104	26100	-35.10	20230109	14830	14.23	20230726	0.88	N	031430	1000	357 억	1244410	N	N	374	N	N
71	20240109	150358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16950	50	2	0.30	990481500	58495	187.37	17100	17140	16850	21950	11830	16900	16932.75	3.49	-730	-2440	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6051	5.12	0.73	12	0.16	3313.00	23264.00	26100	20230109	-35.06	14830	20230726	14.30	18160	-6.66	20240102	16650	1.80	20240104	26100	-35.06	20230109	14830	14.30	20230726	0.88	N	031430	1000	357 억	1244410	N	N	400	N	N
72	20240109	140357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16980	80	2	0.47	834241300	49264	157.80	17100	17140	16850	21950	11830	16900	16934.10	3.49	-730	-2425	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6062	5.13	0.73	12	0.14	3313.00	23264.00	26100	20230109	-34.94	14830	20230726	14.50	18160	-6.50	20240102	16650	1.98	20240104	26100	-34.94	20230109	14830	14.50	20230726	0.88	N	031430	1000	357 억	1244410	N	N	400	N	N
73	20240109	130357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16910	10	2	0.06	571890110	33757	108.13	17100	17140	16850	21950	11830	16900	16941.38	3.49	-730	-137	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6037	5.10	0.73	12	0.09	3313.00	23264.00	26100	20230109	-35.21	14830	20230726	14.03	18160	-6.88	20240102	16650	1.56	20240104	26100	-35.21	20230109	14830	14.03	20230726	0.88	N	031430	1000	357 억	1244410	N	N	400	N	N
74	20240109	120400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16870	-30	5	-0.18	502599860	29661	95.01	17100	17140	16850	21950	11830	16900	16944.80	3.49	-730	-395	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6023	5.09	0.73	12	0.08	3313.00	23264.00	26100	20230109	-35.36	14830	20230726	13.76	18160	-7.10	20240102	16650	1.32	20240104	26100	-35.36	20230109	14830	13.76	20230726	0.88	N	031430	1000	357 억	1244410	N	N	400	N	N
75	20240109	110357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16890	-10	5	-0.06	415655030	24513	78.52	17100	17140	16850	21950	11830	16900	16956.51	3.49	-730	258	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6030	5.10	0.73	12	0.07	3313.00	23264.00	26100	20230109	-35.29	14830	20230726	13.89	18160	-6.99	20240102	16650	1.44	20240104	26100	-35.29	20230109	14830	13.89	20230726	0.88	N	031430	1000	357 억	1244410	N	N	400	N	N
76	20240109	100358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16990	90	2	0.53	284823450	16770	53.72	17100	17140	16900	21950	11830	16900	16984.11	3.49	-730	3021	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6065	5.13	0.73	12	0.05	3313.00	23264.00	26100	20230109	-34.90	14830	20230726	14.57	18160	-6.44	20240102	16650	2.04	20240104	26100	-34.90	20230109	14830	14.57	20230726	0.88	N	031430	1000	357 억	1244410	N	N	400	N	N
77	20240109	090357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17050	150	2	0.89	10784120	631	2.02	17100	17100	17040	21950	11830	16900	17090.52	3.49	-730	379	17366	17132	17016	16782	16666	17075	16725	357	5050	1000	12500	10	1	35700000	6087	5.15	0.73	12	0.00	3313.00	23264.00	26100	20230109	-34.67	14830	20230726	14.97	18160	-6.11	20240102	16650	2.40	20240104	26100	-34.67	20230109	14830	14.97	20230726	0.88	N	031430	1000	357 억	1244410	N	N	400	N	N
78	20240108	160357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16900	-150	5	-0.88	526854130	30915	58.81	17050	17250	16900	22150	11940	17050	17042.03	3.49	0	-4284	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6033	5.10	0.73	12	0.09	3313.00	23264.00	26100	20230109	-35.25	14830	20230726	13.96	18160	-6.94	20240102	16650	1.50	20240104	26100	-35.25	20230109	14830	13.96	20230726	0.86	N	031430	1000	357 억	1246058	N	N	400	N	N
79	20240108	150358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16950	-100	5	-0.59	472197510	27685	52.66	17050	17250	16910	22150	11940	17050	17056.08	3.49	0	-3849	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6051	5.12	0.73	12	0.08	3313.00	23264.00	26100	20230109	-35.06	14830	20230726	14.30	18160	-6.66	20240102	16650	1.80	20240104	26100	-35.06	20230109	14830	14.30	20230726	0.86	N	031430	1000	357 억	1246058	N	N	887	N	N
80	20240108	140357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16940	-110	5	-0.65	417079850	24439	46.49	17050	17250	16910	22150	11940	17050	17066.16	3.49	0	-2363	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6048	5.11	0.73	12	0.07	3313.00	23264.00	26100	20230109	-35.10	14830	20230726	14.23	18160	-6.72	20240102	16650	1.74	20240104	26100	-35.10	20230109	14830	14.23	20230726	0.86	N	031430	1000	357 억	1246058	N	N	887	N	N
81	20240108	130356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16920	-130	5	-0.76	406090220	23790	45.25	17050	17250	16910	22150	11940	17050	17069.79	3.49	0	-2200	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6040	5.11	0.73	12	0.07	3313.00	23264.00	26100	20230109	-35.17	14830	20230726	14.09	18160	-6.83	20240102	16650	1.62	20240104	26100	-35.17	20230109	14830	14.09	20230726	0.86	N	031430	1000	357 억	1246058	N	N	887	N	N
82	20240108	120358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16950	-100	5	-0.59	356569730	20866	39.69	17050	17250	16950	22150	11940	17050	17088.55	3.49	0	-908	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6051	5.12	0.73	12	0.06	3313.00	23264.00	26100	20230109	-35.06	14830	20230726	14.30	18160	-6.66	20240102	16650	1.80	20240104	26100	-35.06	20230109	14830	14.30	20230726	0.86	N	031430	1000	357 억	1246058	N	N	887	N	N
83	20240108	110358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17000	-50	5	-0.29	281677860	16455	31.30	17050	17250	16980	22150	11940	17050	17118.07	3.49	0	437	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6069	5.13	0.73	12	0.05	3313.00	23264.00	26100	20230109	-34.87	14830	20230726	14.63	18160	-6.39	20240102	16650	2.10	20240104	26100	-34.87	20230109	14830	14.63	20230726	0.86	N	031430	1000	357 억	1246058	N	N	887	N	N
84	20240108	100359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17130	80	2	0.47	200726830	11708	22.27	17050	17250	16980	22150	11940	17050	17144.42	3.49	0	1838	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6115	5.17	0.74	12	0.03	3313.00	23264.00	26100	20230109	-34.37	14830	20230726	15.51	18160	-5.67	20240102	16650	2.88	20240104	26100	-34.37	20230109	14830	15.51	20230726	0.86	N	031430	1000	357 억	1246058	N	N	887	N	N
85	20240108	090357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16990	-60	5	-0.35	20316690	1192	2.27	17050	17180	16980	22150	11940	17050	17044.20	3.49	0	-802	17570	17310	16980	16720	16390	17440	16850	357	5100	1000	12610	10	1	35700000	6065	5.13	0.73	12	0.00	3313.00	23264.00	26100	20230109	-34.90	14830	20230726	14.57	18160	-6.44	20240102	16650	2.04	20240104	26100	-34.90	20230109	14830	14.57	20230726	0.86	N	031430	1000	357 억	1246058	N	N	887	N	N
86	20240105	160357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17050	350	2	2.10	891099620	52530	68.74	16700	17240	16650	21700	11690	16700	16963.61	3.48	50	-2407	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	6087	5.15	0.73	12	0.15	3313.00	23264.00	26150	20221229	-34.80	14830	20230726	14.97	18160	-6.11	20240102	16650	2.40	20240105	26100	-34.67	20230109	14830	14.97	20230726	0.83	N	031430	1000	357 억	1242311	N	N	887	N	N
87	20240105	150357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16970	270	2	1.62	835417820	49260	64.46	16700	17240	16650	21700	11690	16700	16959.35	3.48	50	-2283	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	6058	5.12	0.73	12	0.14	3313.00	23264.00	26150	20221229	-35.11	14830	20230726	14.43	18160	-6.55	20240102	16650	1.92	20240105	26100	-34.98	20230109	14830	14.43	20230726	0.83	N	031430	1000	357 억	1242311	N	N	482	N	N
88	20240105	140357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17050	350	2	2.10	713263560	42092	55.08	16700	17240	16650	21700	11690	16700	16945.35	3.48	50	-518	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	6087	5.15	0.73	12	0.12	3313.00	23264.00	26150	20221229	-34.80	14830	20230726	14.97	18160	-6.11	20240102	16650	2.40	20240105	26100	-34.67	20230109	14830	14.97	20230726	0.83	N	031430	1000	357 억	1242311	N	N	482	N	N
89	20240105	130357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17100	400	2	2.40	571520470	33781	44.20	16700	17100	16650	21700	11690	16700	16918.40	3.48	50	1028	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	6105	5.16	0.74	12	0.09	3313.00	23264.00	26150	20221229	-34.61	14830	20230726	15.31	18160	-5.84	20240102	16650	2.70	20240105	26100	-34.48	20230109	14830	15.31	20230726	0.83	N	031430	1000	357 억	1242311	N	N	482	N	N
90	20240105	120357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17030	330	2	1.98	475296800	28139	36.82	16700	17040	16650	21700	11690	16700	16891.03	3.48	50	1316	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	6080	5.14	0.73	12	0.08	3313.00	23264.00	26150	20221229	-34.88	14830	20230726	14.83	18160	-6.22	20240102	16650	2.28	20240105	26100	-34.75	20230109	14830	14.83	20230726	0.83	N	031430	1000	357 억	1242311	N	N	482	N	N
91	20240105	110355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16930	230	2	1.38	292811520	17398	22.77	16700	16950	16650	21700	11690	16700	16830.18	3.48	50	-1687	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	6044	5.11	0.73	12	0.05	3313.00	23264.00	26150	20221229	-35.26	14830	20230726	14.16	18160	-6.77	20240102	16650	1.68	20240105	26100	-35.13	20230109	14830	14.16	20230726	0.83	N	031430	1000	357 억	1242311	N	N	482	N	N
92	20240105	100359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16880	180	2	1.08	167653050	9991	13.07	16700	16890	16650	21700	11690	16700	16780.41	3.48	50	-513	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	6026	5.10	0.73	12	0.03	3313.00	23264.00	26150	20221229	-35.45	14830	20230726	13.82	18160	-7.05	20240102	16650	1.38	20240105	26100	-35.33	20230109	14830	13.82	20230726	0.83	N	031430	1000	357 억	1242311	N	N	482	N	N
93	20240105	090356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16770	70	2	0.42	15446380	925	1.21	16700	16770	16650	21700	11690	16700	16698.79	3.48	50	-725	17493	17096	16873	16476	16253	16985	16365	357	5000	1000	12350	10	1	35700000	5987	5.06	0.72	12	0.00	3313.00	23264.00	26150	20221229	-35.87	14830	20230726	13.08	18160	-7.65	20240102	16650	0.72	20240105	26100	-35.75	20230109	14830	13.08	20230726	0.83	N	031430	1000	357 억	1242311	N	N	482	N	N
94	20240104	160354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16700	-410	5	-2.40	1279129140	75865	62.70	17000	17270	16650	22200	11980	17110	16861.06	3.51	0	-24605	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	5962	5.04	0.72	12	0.21	3313.00	23264.00	26350	20221228	-36.62	14830	20230726	12.61	18160	-8.04	20240102	16650	0.30	20240104	26100	-36.02	20230109	14830	12.61	20230726	0.81	N	031430	1000	357 억	1254352	N	N	482	N	N
95	20240104	150355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16720	-390	5	-2.28	1180307270	69949	57.81	17000	17270	16650	22200	11980	17110	16873.79	3.51	0	-21097	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	5969	5.05	0.72	12	0.20	3313.00	23264.00	26350	20221228	-36.55	14830	20230726	12.74	18160	-7.93	20240102	16650	0.42	20240104	26100	-35.94	20230109	14830	12.74	20230726	0.81	N	031430	1000	357 억	1254352	N	N	797	N	N
96	20240104	140356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16720	-390	5	-2.28	1127204250	66772	55.19	17000	17270	16650	22200	11980	17110	16881.35	3.51	0	-19145	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	5969	5.05	0.72	12	0.19	3313.00	23264.00	26350	20221228	-36.55	14830	20230726	12.74	18160	-7.93	20240102	16650	0.42	20240104	26100	-35.94	20230109	14830	12.74	20230726	0.81	N	031430	1000	357 억	1254352	N	N	797	N	N
97	20240104	130356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16830	-280	5	-1.64	785303330	46323	38.29	17000	17270	16800	22200	11980	17110	16952.74	3.51	0	-20567	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	6008	5.08	0.72	12	0.13	3313.00	23264.00	26350	20221228	-36.13	14830	20230726	13.49	18160	-7.32	20240102	16800	0.18	20240104	26100	-35.52	20230109	14830	13.49	20230726	0.81	N	031430	1000	357 억	1254352	N	N	797	N	N
98	20240104	120355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16930	-180	5	-1.05	527451450	31045	25.66	17000	17270	16910	22200	11980	17110	16989.86	3.51	0	-16809	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	6044	5.11	0.73	12	0.09	3313.00	23264.00	26350	20221228	-35.75	14830	20230726	14.16	18160	-6.77	20240102	16910	0.12	20240104	26100	-35.13	20230109	14830	14.16	20230726	0.81	N	031430	1000	357 억	1254352	N	N	797	N	N
99	20240104	110355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16990	-120	5	-0.70	376056200	22110	18.27	17000	17270	16940	22200	11980	17110	17008.37	3.51	0	-10751	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	6065	5.13	0.73	12	0.06	3313.00	23264.00	26350	20221228	-35.52	14830	20230726	14.57	18160	-6.44	20240102	16940	0.30	20240104	26100	-34.90	20230109	14830	14.57	20230726	0.81	N	031430	1000	357 억	1254352	N	N	797	N	N
100	20240104	100355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17040	-70	5	-0.41	208193610	12241	10.12	17000	17270	16940	22200	11980	17110	17007.80	3.51	0	-4438	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	6083	5.14	0.73	12	0.03	3313.00	23264.00	26350	20221228	-35.33	14830	20230726	14.90	18160	-6.17	20240102	16940	0.59	20240104	26100	-34.71	20230109	14830	14.90	20230726	0.81	N	031430	1000	357 억	1254352	N	N	797	N	N
101	20240104	090356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17010	-100	5	-0.58	38477770	2263	1.87	17000	17270	16940	22200	11980	17110	17002.47	3.51	0	-994	17876	17492	17286	16902	16696	17390	16800	357	5090	1000	12660	10	1	35700000	6073	5.13	0.73	12	0.01	3313.00	23264.00	26350	20221228	-35.45	14830	20230726	14.70	18160	-6.33	20240102	16940	0.41	20240104	26100	-34.83	20230109	14830	14.70	20230726	0.81	N	031430	1000	357 억	1254352	N	N	797	N	N
102	20240103	160354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17110	-560	5	-3.17	2084457990	120703	122.56	17670	17670	17080	22950	12370	17670	17269.79	3.55	0	-34671	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6108	5.16	0.74	12	0.34	3313.00	23264.00	26450	20221227	-35.31	14830	20230726	15.37	18160	-5.78	20240102	17080	0.18	20240103	26100	-34.44	20230109	14830	15.37	20230726	0.80	N	031430	1000	357 억	1266607	N	N	797	N	N
103	20240103	150354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17090	-580	5	-3.28	1975987570	114361	116.12	17670	17670	17080	22950	12370	17670	17278.50	3.55	0	-32088	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6101	5.16	0.73	12	0.32	3313.00	23264.00	26450	20221227	-35.39	14830	20230726	15.24	18160	-5.89	20240102	17080	0.06	20240103	26100	-34.52	20230109	14830	15.24	20230726	0.80	N	031430	1000	357 억	1266607	N	N	2408	N	N
104	20240103	140352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17100	-570	5	-3.23	1804778240	104343	105.95	17670	17670	17090	22950	12370	17670	17296.58	3.55	0	-29761	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6105	5.16	0.74	12	0.29	3313.00	23264.00	26450	20221227	-35.35	14830	20230726	15.31	18160	-5.84	20240102	17090	0.06	20240103	26100	-34.48	20230109	14830	15.31	20230726	0.80	N	031430	1000	357 억	1266607	N	N	2408	N	N
105	20240103	130354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17160	-510	5	-2.89	1617128060	93386	94.82	17670	17670	17090	22950	12370	17670	17316.59	3.55	0	-27395	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6126	5.18	0.74	12	0.26	3313.00	23264.00	26450	20221227	-35.12	14830	20230726	15.71	18160	-5.51	20240102	17090	0.41	20240103	26100	-34.25	20230109	14830	15.71	20230726	0.80	N	031430	1000	357 억	1266607	N	N	2408	N	N
106	20240103	120356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17160	-510	5	-2.89	1360415980	78398	79.61	17670	17670	17150	22950	12370	17670	17352.68	3.55	0	-23657	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6126	5.18	0.74	12	0.22	3313.00	23264.00	26450	20221227	-35.12	14830	20230726	15.71	18160	-5.51	20240102	17150	0.06	20240103	26100	-34.25	20230109	14830	15.71	20230726	0.80	N	031430	1000	357 억	1266607	N	N	2408	N	N
107	20240103	110353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17260	-410	5	-2.32	1033799640	59417	60.33	17670	17670	17250	22950	12370	17670	17399.04	3.55	0	-14935	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6162	5.21	0.74	12	0.17	3313.00	23264.00	26450	20221227	-34.74	14830	20230726	16.39	18160	-4.96	20240102	17250	0.06	20240103	26100	-33.87	20230109	14830	16.39	20230726	0.80	N	031430	1000	357 억	1266607	N	N	2408	N	N
108	20240103	100353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17430	-240	5	-1.36	534361260	30569	31.04	17670	17670	17410	22950	12370	17670	17480.48	3.55	0	-7059	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6223	5.26	0.75	12	0.09	3313.00	23264.00	26450	20221227	-34.10	14830	20230726	17.53	18160	-4.02	20240102	17410	0.11	20240103	26100	-33.22	20230109	14830	17.53	20230726	0.80	N	031430	1000	357 억	1266607	N	N	2408	N	N
109	20240103	090352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17510	-160	5	-0.91	103213590	5878	5.97	17670	17670	17460	22950	12370	17670	17559.25	3.55	0	-3512	18336	18002	17826	17492	17316	17915	17405	357	5280	1000	13070	10	1	35700000	6251	5.29	0.75	12	0.02	3313.00	23264.00	26450	20221227	-33.80	14830	20230726	18.07	18160	-3.58	20240102	17460	0.29	20240103	26100	-32.91	20230109	14830	18.07	20230726	0.80	N	031430	1000	357 억	1266607	N	N	2408	N	N
110	20240102	160353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17670	-630	5	-3.44	1745040260	98375	186.79	18100	18160	17650	23750	12810	18300	17738.89	3.54	0	4223	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6308	5.33	0.76	12	0.28	3313.00	23264.00	26450	20221227	-33.19	14830	20230726	19.15	18160	-2.70	20240102	17650	0.11	20240102	26100	-32.30	20230109	14830	19.15	20230726	0.80	N	031430	1000	357 억	1262465	N	N	2408	N	N
111	20240102	150352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17710	-590	5	-3.22	1594634980	89869	170.64	18100	18160	17650	23750	12810	18300	17743.99	3.54	0	6655	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6322	5.35	0.76	12	0.25	3313.00	23264.00	26450	20221227	-33.04	14830	20230726	19.42	18160	-2.48	20240102	17650	0.34	20240102	26100	-32.15	20230109	14830	19.42	20230726	0.80	N	031430	1000	357 억	1262465	N	N	657	N	N
112	20240102	140353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17780	-520	5	-2.84	1347009740	75930	144.17	18100	18160	17650	23750	12810	18300	17740.15	3.54	0	2888	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6347	5.37	0.76	12	0.21	3313.00	23264.00	26450	20221227	-32.78	14830	20230726	19.89	18160	-2.09	20240102	17650	0.74	20240102	26100	-31.88	20230109	14830	19.89	20230726	0.80	N	031430	1000	357 억	1262465	N	N	657	N	N
113	20240102	130351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17670	-630	5	-3.44	1200448480	67663	128.48	18100	18160	17650	23750	12810	18300	17741.58	3.54	0	-204	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6308	5.33	0.76	12	0.19	3313.00	23264.00	26450	20221227	-33.19	14830	20230726	19.15	18160	-2.70	20240102	17650	0.11	20240102	26100	-32.30	20230109	14830	19.15	20230726	0.80	N	031430	1000	357 억	1262465	N	N	657	N	N
114	20240102	120351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17730	-570	5	-3.11	805937160	45337	86.08	18100	18160	17680	23750	12810	18300	17776.59	3.54	0	-367	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6330	5.35	0.76	12	0.13	3313.00	23264.00	26450	20221227	-32.97	14830	20230726	19.55	18160	-2.37	20240102	17680	0.28	20240102	26100	-32.07	20230109	14830	19.55	20230726	0.80	N	031430	1000	357 억	1262465	N	N	657	N	N
115	20240102	110351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17720	-580	5	-3.17	555252620	31189	59.22	18100	18160	17680	23750	12810	18300	17802.83	3.54	0	-637	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6326	5.35	0.76	12	0.09	3313.00	23264.00	26450	20221227	-33.01	14830	20230726	19.49	18160	-2.42	20240102	17680	0.23	20240102	26100	-32.11	20230109	14830	19.49	20230726	0.80	N	031430	1000	357 억	1262465	N	N	657	N	N
116	20240102	100347	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18150	-150	5	-0.82	21618700	1194	2.27	18100	18160	18020	23750	12810	18300	18106.11	3.54	0	-828	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6480	5.48	0.78	12	0.00	3313.00	23264.00	26450	20221227	-31.38	14830	20230726	22.39	18160	-0.06	20240102	18020	0.72	20240102	26100	-30.46	20230109	14830	22.39	20230726	0.80	N	031430	1000	357 억	1262465	N	N	657	N	N
117	20240102	090343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18300	0	3	0.00	0	0	0.00	0	0	0	23750	12810	18300	0.00	3.54	0	0	18553	18426	18253	18126	17953	18450	18150	357	5450	1000	13540	10	1	35700000	6533	5.52	0.79	12	0.00	3313.00	23264.00	26450	20221227	-30.81	14830	20230726	23.40	0	0.00	0	0	0.00	0	26100	-29.89	20230109	14830	23.40	20230726	0.80	N	031430	1000	357 억	1262465	N	N	657	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History