KissMeData/004170/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

83 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	20231130	160158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170100	500	2	0.29	5192628400	30555	69.49	169600	171000	169200	220000	118800	169600	169943.28	14.75	0	3944	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16747	4.12	0.41	12	0.31	41245.00	418199.00	241000	20230113	-29.42	160500	20231030	5.98	241000	-29.42	20230113	160500	5.98	20231030	241000	-29.42	20230113	160500	5.98	20231030	1.08	N	004170	5000	492 억	1451779	N	N	119	N	N
3	20231130	150158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170200	600	2	0.35	3754168100	22102	50.26	169600	171000	169200	220000	118800	169600	169856.49	14.75	0	3595	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16756	4.13	0.41	12	0.22	41245.00	418199.00	241000	20230113	-29.38	160500	20231030	6.04	241000	-29.38	20230113	160500	6.04	20231030	241000	-29.38	20230113	160500	6.04	20231030	1.08	N	004170	5000	492 억	1451779	N	N	0	N	N
4	20231130	140158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170200	600	2	0.35	3008194100	17714	40.28	169600	171000	169200	220000	118800	169600	169820.15	14.75	0	2735	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16756	4.13	0.41	12	0.18	41245.00	418199.00	241000	20230113	-29.38	160500	20231030	6.04	241000	-29.38	20230113	160500	6.04	20231030	241000	-29.38	20230113	160500	6.04	20231030	1.08	N	004170	5000	492 억	1451779	N	N	0	N	N
5	20231130	130157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170400	800	2	0.47	2562875800	15098	34.33	169600	171000	169200	220000	118800	169600	169749.36	14.75	0	2168	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16776	4.13	0.41	12	0.15	41245.00	418199.00	241000	20230113	-29.29	160500	20231030	6.17	241000	-29.29	20230113	160500	6.17	20231030	241000	-29.29	20230113	160500	6.17	20231030	1.08	N	004170	5000	492 억	1451779	N	N	0	N	N
6	20231130	120159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169900	300	2	0.18	1844951800	10876	24.73	169600	171000	169200	220000	118800	169600	169635.14	14.75	0	1174	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16727	4.12	0.41	12	0.11	41245.00	418199.00	241000	20230113	-29.50	160500	20231030	5.86	241000	-29.50	20230113	160500	5.86	20231030	241000	-29.50	20230113	160500	5.86	20231030	1.08	N	004170	5000	492 억	1451779	N	N	0	N	N
7	20231130	110158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169700	100	2	0.06	1409994700	8314	18.91	169600	171000	169200	220000	118800	169600	169592.82	14.75	0	767	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16707	4.11	0.41	12	0.08	41245.00	418199.00	241000	20230113	-29.59	160500	20231030	5.73	241000	-29.59	20230113	160500	5.73	20231030	241000	-29.59	20230113	160500	5.73	20231030	1.08	N	004170	5000	492 억	1451779	N	N	0	N	N
8	20231130	100157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	-200	5	-0.12	933342700	5503	12.51	169600	171000	169200	220000	118800	169600	169606.16	14.75	0	597	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16678	4.11	0.41	12	0.06	41245.00	418199.00	241000	20230113	-29.71	160500	20231030	5.55	241000	-29.71	20230113	160500	5.55	20231030	241000	-29.71	20230113	160500	5.55	20231030	1.08	N	004170	5000	492 억	1451779	N	N	0	N	N
9	20231130	090159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169900	300	2	0.18	70766100	416	0.95	169600	171000	169600	220000	118800	169600	170110.82	14.75	0	-1	172666	171132	169966	168432	167266	170550	167850	492	50400	5000	132280	100	1	9845181	16727	4.12	0.41	12	0.00	41245.00	418199.00	241000	20230113	-29.50	160500	20231030	5.86	241000	-29.50	20230113	160500	5.86	20231030	241000	-29.50	20230113	160500	5.86	20231030	1.08	N	004170	5000	492 억	1451779	N	N	0	N	N
10	20231129	160157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169600	-1700	5	-0.99	7465896400	43929	158.93	171400	171500	168800	222500	120000	171300	169954.38	14.78	0	-2482	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16697	4.11	0.41	12	0.45	41245.00	418199.00	241000	20230113	-29.63	160500	20231030	5.67	241000	-29.63	20230113	160500	5.67	20231030	241000	-29.63	20230113	160500	5.67	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
11	20231129	150158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169200	-2100	5	-1.23	6877341400	40455	146.36	171400	171500	168800	222500	120000	171300	169999.79	14.78	0	-2315	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16658	4.10	0.40	12	0.41	41245.00	418199.00	241000	20230113	-29.79	160500	20231030	5.42	241000	-29.79	20230113	160500	5.42	20231030	241000	-29.79	20230113	160500	5.42	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
12	20231129	140157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169800	-1500	5	-0.88	4236348200	24850	89.90	171400	171500	169600	222500	120000	171300	170476.79	14.78	0	-3172	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16717	4.12	0.41	12	0.25	41245.00	418199.00	241000	20230113	-29.54	160500	20231030	5.79	241000	-29.54	20230113	160500	5.79	20231030	241000	-29.54	20230113	160500	5.79	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
13	20231129	130159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	-800	5	-0.47	2478338800	14505	52.48	171400	171500	170400	222500	120000	171300	170861.00	14.78	0	-115	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16786	4.13	0.41	12	0.15	41245.00	418199.00	241000	20230113	-29.25	160500	20231030	6.23	241000	-29.25	20230113	160500	6.23	20231030	241000	-29.25	20230113	160500	6.23	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
14	20231129	120157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	-400	5	-0.23	2034748600	11906	43.07	171400	171500	170500	222500	120000	171300	170901.11	14.78	0	540	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16825	4.14	0.41	12	0.12	41245.00	418199.00	241000	20230113	-29.09	160500	20231030	6.48	241000	-29.09	20230113	160500	6.48	20231030	241000	-29.09	20230113	160500	6.48	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
15	20231129	110157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	-400	5	-0.23	1716824100	10045	36.34	171400	171500	170500	222500	120000	171300	170913.30	14.78	0	435	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16825	4.14	0.41	12	0.10	41245.00	418199.00	241000	20230113	-29.09	160500	20231030	6.48	241000	-29.09	20230113	160500	6.48	20231030	241000	-29.09	20230113	160500	6.48	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
16	20231129	100157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	0	3	0.00	764315000	4468	16.16	171400	171500	170800	222500	120000	171300	171064.23	14.78	0	569	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16865	4.15	0.41	12	0.05	41245.00	418199.00	241000	20230113	-28.92	160500	20231030	6.73	241000	-28.92	20230113	160500	6.73	20231030	241000	-28.92	20230113	160500	6.73	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
17	20231129	090156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	-400	5	-0.23	82869000	484	1.75	171400	171400	170800	222500	120000	171300	171216.94	14.78	0	-223	173433	172366	171733	170666	170033	172050	170350	492	51200	5000	133610	100	1	9845181	16825	4.14	0.41	12	0.00	41245.00	418199.00	241000	20230113	-29.09	160500	20231030	6.48	241000	-29.09	20230113	160500	6.48	20231030	241000	-29.09	20230113	160500	6.48	20231030	1.09	N	004170	5000	492 억	1454700	N	N	2	N	N
18	20231128	160158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	-600	5	-0.35	4729155400	27562	86.00	172000	172800	171100	223000	120400	171900	171582.44	14.78	0	283	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16865	4.15	0.41	12	0.28	41245.00	418199.00	241000	20230113	-28.92	160500	20231030	6.73	241000	-28.92	20230113	160500	6.73	20231030	241000	-28.92	20230113	160500	6.73	20231030	1.00	N	004170	5000	492 억	1454901	N	N	2	N	N
19	20231128	150149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171100	-800	5	-0.47	4223822100	24612	76.80	172000	172800	171100	223000	120400	171900	171616.35	14.78	0	-348	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16845	4.15	0.41	12	0.25	41245.00	418199.00	241000	20230113	-29.00	160500	20231030	6.60	241000	-29.00	20230113	160500	6.60	20231030	241000	-29.00	20230113	160500	6.60	20231030	1.00	N	004170	5000	492 억	1454901	N	N	26	N	N
20	20231128	140156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171400	-500	5	-0.29	3184186600	18541	57.85	172000	172800	171100	223000	120400	171900	171737.57	14.78	0	1414	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16875	4.16	0.41	12	0.19	41245.00	418199.00	241000	20230113	-28.88	160500	20231030	6.79	241000	-28.88	20230113	160500	6.79	20231030	241000	-28.88	20230113	160500	6.79	20231030	1.00	N	004170	5000	492 억	1454901	N	N	26	N	N
21	20231128	130157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171900	0	3	0.00	2716290400	15815	49.35	172000	172800	171100	223000	120400	171900	171754.04	14.78	0	1305	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16924	4.17	0.41	12	0.16	41245.00	418199.00	241000	20230113	-28.67	160500	20231030	7.10	241000	-28.67	20230113	160500	7.10	20231030	241000	-28.67	20230113	160500	7.10	20231030	1.00	N	004170	5000	492 억	1454901	N	N	26	N	N
22	20231128	120156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171400	-500	5	-0.29	2194760400	12776	39.87	172000	172800	171100	223000	120400	171900	171787.74	14.78	0	561	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16875	4.16	0.41	12	0.13	41245.00	418199.00	241000	20230113	-28.88	160500	20231030	6.79	241000	-28.88	20230113	160500	6.79	20231030	241000	-28.88	20230113	160500	6.79	20231030	1.00	N	004170	5000	492 억	1454901	N	N	26	N	N
23	20231128	110157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171700	-200	5	-0.12	1389276800	8075	25.20	172000	172800	171400	223000	120400	171900	172046.70	14.78	0	2130	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16904	4.16	0.41	12	0.08	41245.00	418199.00	241000	20230113	-28.76	160500	20231030	6.98	241000	-28.76	20230113	160500	6.98	20231030	241000	-28.76	20230113	160500	6.98	20231030	1.00	N	004170	5000	492 억	1454901	N	N	26	N	N
24	20231128	100157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	-100	5	-0.06	1009110900	5862	18.29	172000	172800	171400	223000	120400	171900	172144.56	14.78	0	1862	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16914	4.17	0.41	12	0.06	41245.00	418199.00	241000	20230113	-28.71	160500	20231030	7.04	241000	-28.71	20230113	160500	7.04	20231030	241000	-28.71	20230113	160500	7.04	20231030	1.00	N	004170	5000	492 억	1454901	N	N	26	N	N
25	20231128	090156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	600	2	0.35	118409200	688	2.15	172000	172500	171500	223000	120400	171900	172107.00	14.78	0	418	174833	173366	171933	170466	169033	172650	169750	492	51100	5000	134080	100	1	9845181	16983	4.18	0.41	12	0.01	41245.00	418199.00	241000	20230113	-28.42	160500	20231030	7.48	241000	-28.42	20230113	160500	7.48	20231030	241000	-28.42	20230113	160500	7.48	20231030	1.00	N	004170	5000	492 억	1454901	N	N	26	N	N
26	20231127	160157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171900	-500	5	-0.29	5456069200	31810	81.01	172400	173400	170500	224000	120700	172400	171520.52	14.69	913	8479	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16924	4.17	0.41	12	0.32	41245.00	418199.00	241000	20230113	-28.67	160500	20231030	7.10	241000	-28.67	20230113	160500	7.10	20231030	241000	-28.67	20230113	160500	7.10	20231030	1.01	N	004170	5000	492 억	1446340	N	N	26	N	N
27	20231127	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171100	-1300	5	-0.75	4989617500	29092	74.09	172400	173400	170500	224000	120700	172400	171511.67	14.69	913	6967	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16845	4.15	0.41	12	0.30	41245.00	418199.00	241000	20230113	-29.00	160500	20231030	6.60	241000	-29.00	20230113	160500	6.60	20231030	241000	-29.00	20230113	160500	6.60	20231030	1.01	N	004170	5000	492 억	1446340	N	N	0	N	N
28	20231127	140157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	-1500	5	-0.87	4155202200	24211	61.66	172400	173400	170500	224000	120700	172400	171624.56	14.69	913	4626	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16825	4.14	0.41	12	0.25	41245.00	418199.00	241000	20230113	-29.09	160500	20231030	6.48	241000	-29.09	20230113	160500	6.48	20231030	241000	-29.09	20230113	160500	6.48	20231030	1.01	N	004170	5000	492 억	1446340	N	N	0	N	N
29	20231127	130156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170800	-1600	5	-0.93	3306216300	19242	49.00	172400	173400	170500	224000	120700	172400	171822.90	14.69	913	3050	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16816	4.14	0.41	12	0.20	41245.00	418199.00	241000	20230113	-29.13	160500	20231030	6.42	241000	-29.13	20230113	160500	6.42	20231030	241000	-29.13	20230113	160500	6.42	20231030	1.01	N	004170	5000	492 억	1446340	N	N	0	N	N
30	20231127	120157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171400	-1000	5	-0.58	2355587300	13680	34.84	172400	173400	171300	224000	120700	172400	172192.05	14.69	913	2338	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16875	4.16	0.41	12	0.14	41245.00	418199.00	241000	20230113	-28.88	160500	20231030	6.79	241000	-28.88	20230113	160500	6.79	20231030	241000	-28.88	20230113	160500	6.79	20231030	1.01	N	004170	5000	492 억	1446340	N	N	0	N	N
31	20231127	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	-300	5	-0.17	1428176800	8280	21.09	172400	173400	172000	224000	120700	172400	172485.12	14.69	913	2445	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16944	4.17	0.41	12	0.08	41245.00	418199.00	241000	20230113	-28.59	160500	20231030	7.23	241000	-28.59	20230113	160500	7.23	20231030	241000	-28.59	20230113	160500	7.23	20231030	1.01	N	004170	5000	492 억	1446340	N	N	0	N	N
32	20231127	100155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172400	0	3	0.00	488160700	2834	7.22	172400	172500	172000	224000	120700	172400	172251.48	14.69	913	304	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16973	4.18	0.41	12	0.03	41245.00	418199.00	241000	20230113	-28.46	160500	20231030	7.41	241000	-28.46	20230113	160500	7.41	20231030	241000	-28.46	20230113	160500	7.41	20231030	1.01	N	004170	5000	492 억	1446340	N	N	0	N	N
33	20231127	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172000	-400	5	-0.23	26361200	153	0.39	172400	172400	172000	224000	120700	172400	172295.42	14.69	913	0	175133	173766	172633	171266	170133	173200	170700	492	51600	5000	134470	100	1	9845181	16934	4.17	0.41	12	0.00	41245.00	418199.00	241000	20230113	-28.63	160500	20231030	7.17	241000	-28.63	20230113	160500	7.17	20231030	241000	-28.63	20230113	160500	7.17	20231030	1.01	N	004170	5000	492 억	1446340	N	N	0	N	N
34	20231124	160155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172400	-1300	5	-0.75	6719425200	39027	173.08	174000	174000	171500	225500	121600	173700	172173.70	14.67	-22	383	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	16973	4.18	0.41	12	0.40	41245.00	418199.00	241000	20230113	-28.46	160500	20231030	7.41	241000	-28.46	20230113	160500	7.41	20231030	241000	-28.46	20230113	160500	7.41	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
35	20231124	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171600	-2100	5	-1.21	6271110200	36422	161.52	174000	174000	171500	225500	121600	173700	172179.18	14.67	-22	1138	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	16894	4.16	0.41	12	0.37	41245.00	418199.00	241000	20230113	-28.80	160500	20231030	6.92	241000	-28.80	20230113	160500	6.92	20231030	241000	-28.80	20230113	160500	6.92	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
36	20231124	140156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	-1900	5	-1.09	5057711800	29352	130.17	174000	174000	171600	225500	121600	173700	172312.34	14.67	-22	135	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	16914	4.17	0.41	12	0.30	41245.00	418199.00	241000	20230113	-28.71	160500	20231030	7.04	241000	-28.71	20230113	160500	7.04	20231030	241000	-28.71	20230113	160500	7.04	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
37	20231124	130156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172000	-1700	5	-0.98	3921538300	22736	100.83	174000	174000	171800	225500	121600	173700	172481.45	14.67	-22	-633	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	16934	4.17	0.41	12	0.23	41245.00	418199.00	241000	20230113	-28.63	160500	20231030	7.17	241000	-28.63	20230113	160500	7.17	20231030	241000	-28.63	20230113	160500	7.17	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
38	20231124	120156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	-1400	5	-0.81	2700388000	15639	69.36	174000	174000	172200	225500	121600	173700	172670.12	14.67	-22	-862	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	16963	4.18	0.41	12	0.16	41245.00	418199.00	241000	20230113	-28.51	160500	20231030	7.35	241000	-28.51	20230113	160500	7.35	20231030	241000	-28.51	20230113	160500	7.35	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
39	20231124	110156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	-1200	5	-0.69	1700147400	9836	43.62	174000	174000	172500	225500	121600	173700	172849.47	14.67	-22	-1247	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	16983	4.18	0.41	12	0.10	41245.00	418199.00	241000	20230113	-28.42	160500	20231030	7.48	241000	-28.42	20230113	160500	7.48	20231030	241000	-28.42	20230113	160500	7.48	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
40	20231124	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172600	-1100	5	-0.63	871356700	5038	22.34	174000	174000	172500	225500	121600	173700	172956.87	14.67	-22	-1397	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	16993	4.18	0.41	12	0.05	41245.00	418199.00	241000	20230113	-28.38	160500	20231030	7.54	241000	-28.38	20230113	160500	7.54	20231030	241000	-28.38	20230113	160500	7.54	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
41	20231124	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	-700	5	-0.40	34676400	200	0.89	174000	174000	173000	225500	121600	173700	173382.00	14.67	-22	-43	175233	174466	173533	172766	171833	174000	172300	492	51800	5000	135480	100	1	9845181	17032	4.19	0.41	12	0.00	41245.00	418199.00	241000	20230113	-28.22	160500	20231030	7.79	241000	-28.22	20230113	160500	7.79	20231030	241000	-28.22	20230113	160500	7.79	20231030	1.02	N	004170	5000	492 억	1444776	N	N	2	N	N
42	20231123	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	-200	5	-0.12	3874050400	22352	123.61	173800	174300	172600	226000	121800	173900	173319.40	14.67	0	-1649	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17101	4.21	0.42	12	0.23	41245.00	418199.00	241000	20230113	-27.93	160500	20231030	8.22	241000	-27.93	20230113	160500	8.22	20231030	241000	-27.93	20230113	160500	8.22	20231030	1.05	N	004170	5000	492 억	1444304	N	N	2	N	N
43	20231123	150157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	-600	5	-0.35	3496214000	20175	111.58	173800	174300	172600	226000	121800	173900	173294.37	14.67	0	-1954	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17062	4.20	0.41	12	0.20	41245.00	418199.00	241000	20230113	-28.09	160500	20231030	7.98	241000	-28.09	20230113	160500	7.98	20231030	241000	-28.09	20230113	160500	7.98	20231030	1.05	N	004170	5000	492 억	1444304	N	N	13	N	N
44	20231123	140156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	-600	5	-0.35	2912377600	16808	92.95	173800	174300	172600	226000	121800	173900	173273.30	14.67	0	-2515	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17062	4.20	0.41	12	0.17	41245.00	418199.00	241000	20230113	-28.09	160500	20231030	7.98	241000	-28.09	20230113	160500	7.98	20231030	241000	-28.09	20230113	160500	7.98	20231030	1.05	N	004170	5000	492 억	1444304	N	N	13	N	N
45	20231123	130156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	-700	5	-0.40	2212720400	12762	70.58	173800	174300	173000	226000	121800	173900	173383.51	14.67	0	-1173	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17052	4.20	0.41	12	0.13	41245.00	418199.00	241000	20230113	-28.13	160500	20231030	7.91	241000	-28.13	20230113	160500	7.91	20231030	241000	-28.13	20230113	160500	7.91	20231030	1.05	N	004170	5000	492 억	1444304	N	N	13	N	N
46	20231123	120154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	-700	5	-0.40	1754144800	10113	55.93	173800	174300	173000	226000	121800	173900	173454.44	14.67	0	-807	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17052	4.20	0.41	12	0.10	41245.00	418199.00	241000	20230113	-28.13	160500	20231030	7.91	241000	-28.13	20230113	160500	7.91	20231030	241000	-28.13	20230113	160500	7.91	20231030	1.05	N	004170	5000	492 억	1444304	N	N	13	N	N
47	20231123	110157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	0	3	0.00	1365626900	7872	43.54	173800	174300	173000	226000	121800	173900	173479.03	14.67	0	-859	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17121	4.22	0.42	12	0.08	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.05	N	004170	5000	492 억	1444304	N	N	13	N	N
48	20231123	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	-500	5	-0.29	831610000	4796	26.52	173800	174300	173000	226000	121800	173900	173396.58	14.67	0	-1110	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17072	4.20	0.41	12	0.05	41245.00	418199.00	241000	20230113	-28.05	160500	20231030	8.04	241000	-28.05	20230113	160500	8.04	20231030	241000	-28.05	20230113	160500	8.04	20231030	1.05	N	004170	5000	492 억	1444304	N	N	13	N	N
49	20231123	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	200	2	0.12	58527700	337	1.86	173800	174200	173200	226000	121800	173900	173672.70	14.67	0	-69	175633	174766	173633	172766	171633	175200	173200	492	52100	5000	135640	100	1	9845181	17140	4.22	0.42	12	0.00	41245.00	418199.00	241000	20230113	-27.76	160500	20231030	8.47	241000	-27.76	20230113	160500	8.47	20231030	241000	-27.76	20230113	160500	8.47	20231030	1.05	N	004170	5000	492 억	1444304	N	N	13	N	N
50	20231122	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	-500	5	-0.29	3132345600	18066	68.84	173500	174500	172500	226500	122100	174400	173379.15	14.65	0	486	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17121	4.22	0.42	12	0.18	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.04	N	004170	5000	492 억	1441988	N	N	13	N	N
51	20231122	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	-500	5	-0.29	2887369700	16658	63.47	173500	174500	172500	226500	122100	174400	173329.74	14.65	0	-166	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17121	4.22	0.42	12	0.17	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.04	N	004170	5000	492 억	1441988	N	N	3	N	N
52	20231122	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174300	-100	5	-0.06	2489372000	14372	54.76	173500	174500	172500	226500	122100	174400	173206.53	14.65	0	-520	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17160	4.23	0.42	12	0.15	41245.00	418199.00	241000	20230113	-27.68	160500	20231030	8.60	241000	-27.68	20230113	160500	8.60	20231030	241000	-27.68	20230113	160500	8.60	20231030	1.04	N	004170	5000	492 억	1441988	N	N	3	N	N
53	20231122	130158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173500	-900	5	-0.52	1974758200	11414	43.49	173500	174300	172500	226500	122100	174400	173007.05	14.65	0	-1654	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17081	4.21	0.41	12	0.12	41245.00	418199.00	241000	20230113	-28.01	160500	20231030	8.10	241000	-28.01	20230113	160500	8.10	20231030	241000	-28.01	20230113	160500	8.10	20231030	1.04	N	004170	5000	492 억	1441988	N	N	3	N	N
54	20231122	120157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172800	-1600	5	-0.92	1630791400	9427	35.92	173500	174300	172500	226500	122100	174400	172985.55	14.65	0	-2396	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17012	4.19	0.41	12	0.10	41245.00	418199.00	241000	20230113	-28.30	160500	20231030	7.66	241000	-28.30	20230113	160500	7.66	20231030	241000	-28.30	20230113	160500	7.66	20231030	1.04	N	004170	5000	492 억	1441988	N	N	3	N	N
55	20231122	110202	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172700	-1700	5	-0.97	1316779300	7609	28.99	173500	174300	172500	226500	122100	174400	173048.39	14.65	0	-2484	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17003	4.19	0.41	12	0.08	41245.00	418199.00	241000	20230113	-28.34	160500	20231030	7.60	241000	-28.34	20230113	160500	7.60	20231030	241000	-28.34	20230113	160500	7.60	20231030	1.04	N	004170	5000	492 억	1441988	N	N	3	N	N
56	20231122	100158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	-1400	5	-0.80	1068995400	6176	23.53	173500	174300	172500	226500	122100	174400	173080.08	14.65	0	-2425	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17032	4.19	0.41	12	0.06	41245.00	418199.00	241000	20230113	-28.22	160500	20231030	7.79	241000	-28.22	20230113	160500	7.79	20231030	241000	-28.22	20230113	160500	7.79	20231030	1.04	N	004170	5000	492 억	1441988	N	N	3	N	N
57	20231122	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	-800	5	-0.46	35604000	205	0.78	173500	173600	173500	226500	122100	174400	173503.03	14.65	0	-47	176200	175300	173800	172900	171400	175750	173350	492	52100	5000	136030	100	1	9845181	17091	4.21	0.42	12	0.00	41245.00	418199.00	241000	20230113	-27.97	160500	20231030	8.16	241000	-27.97	20230113	160500	8.16	20231030	241000	-27.97	20230113	160500	8.16	20231030	1.04	N	004170	5000	492 억	1441988	N	N	3	N	N
58	20231121	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	1100	2	0.63	4562954700	26228	71.65	173400	174700	172300	225000	121400	173300	173962.07	14.52	0	9272	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17170	4.23	0.42	12	0.27	41245.00	418199.00	241000	20230113	-27.63	160500	20231030	8.66	241000	-27.63	20230113	160500	8.66	20231030	241000	-27.63	20230113	160500	8.66	20231030	1.05	N	004170	5000	492 억	1429762	N	N	3	N	N
59	20231121	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174200	900	2	0.52	4022924100	23131	63.19	173400	174700	172300	225000	121400	173300	173919.16	14.52	0	7775	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17150	4.22	0.42	12	0.23	41245.00	418199.00	241000	20230113	-27.72	160500	20231030	8.54	241000	-27.72	20230113	160500	8.54	20231030	241000	-27.72	20230113	160500	8.54	20231030	1.05	N	004170	5000	492 억	1429762	N	N	29	N	N
60	20231121	140150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174300	1000	2	0.58	3527973100	20290	55.43	173400	174700	172300	225000	121400	173300	173877.43	14.52	0	7006	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17160	4.23	0.42	12	0.21	41245.00	418199.00	241000	20230113	-27.68	160500	20231030	8.60	241000	-27.68	20230113	160500	8.60	20231030	241000	-27.68	20230113	160500	8.60	20231030	1.05	N	004170	5000	492 억	1429762	N	N	29	N	N
61	20231121	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	800	2	0.46	3054095700	17571	48.00	173400	174700	172300	225000	121400	173300	173814.56	14.52	0	6282	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17140	4.22	0.42	12	0.18	41245.00	418199.00	241000	20230113	-27.76	160500	20231030	8.47	241000	-27.76	20230113	160500	8.47	20231030	241000	-27.76	20230113	160500	8.47	20231030	1.05	N	004170	5000	492 억	1429762	N	N	29	N	N
62	20231121	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	800	2	0.46	2169090400	12493	34.13	173400	174400	172300	225000	121400	173300	173624.46	14.52	0	3196	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17140	4.22	0.42	12	0.13	41245.00	418199.00	241000	20230113	-27.76	160500	20231030	8.47	241000	-27.76	20230113	160500	8.47	20231030	241000	-27.76	20230113	160500	8.47	20231030	1.05	N	004170	5000	492 억	1429762	N	N	29	N	N
63	20231121	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174200	900	2	0.52	1806564300	10412	28.44	173400	174400	172300	225000	121400	173300	173507.90	14.52	0	2801	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17150	4.22	0.42	12	0.11	41245.00	418199.00	241000	20230113	-27.72	160500	20231030	8.54	241000	-27.72	20230113	160500	8.54	20231030	241000	-27.72	20230113	160500	8.54	20231030	1.05	N	004170	5000	492 억	1429762	N	N	29	N	N
64	20231121	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	400	2	0.23	968377300	5589	15.27	173400	173800	172300	225000	121400	173300	173264.86	14.52	0	593	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17101	4.21	0.42	12	0.06	41245.00	418199.00	241000	20230113	-27.93	160500	20231030	8.22	241000	-27.93	20230113	160500	8.22	20231030	241000	-27.93	20230113	160500	8.22	20231030	1.05	N	004170	5000	492 억	1429762	N	N	29	N	N
65	20231121	090150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	-300	5	-0.17	197985100	1144	3.13	173400	173800	172600	225000	121400	173300	173063.90	14.52	0	-845	174833	174066	172833	172066	170833	174450	172450	492	51700	5000	135170	100	1	9845181	17032	4.19	0.41	12	0.01	41245.00	418199.00	241000	20230113	-28.22	160500	20231030	7.79	241000	-28.22	20230113	160500	7.79	20231030	241000	-28.22	20230113	160500	7.79	20231030	1.05	N	004170	5000	492 억	1429762	N	N	29	N	N
66	20231120	160150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	800	2	0.46	6326680400	36583	141.66	172500	173600	171600	224000	120800	172500	172940.25	14.47	0	6430	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	17062	4.20	0.41	12	0.37	41245.00	418199.00	241000	20230113	-28.09	160500	20231030	7.98	241000	-28.09	20230113	160500	7.98	20231030	241000	-28.09	20230113	160500	7.98	20231030	1.03	N	004170	5000	492 억	1424726	N	N	29	N	N
67	20231120	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	500	2	0.29	5792483700	33498	129.71	172500	173600	171600	224000	120800	172500	172920.28	14.47	0	4989	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	17032	4.19	0.41	12	0.34	41245.00	418199.00	241000	20230113	-28.22	160500	20231030	7.79	241000	-28.22	20230113	160500	7.79	20231030	241000	-28.22	20230113	160500	7.79	20231030	1.03	N	004170	5000	492 억	1424726	N	N	1	N	N
68	20231120	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	700	2	0.41	4735977400	27395	106.08	172500	173600	171600	224000	120800	172500	172877.44	14.47	0	3096	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	17052	4.20	0.41	12	0.28	41245.00	418199.00	241000	20230113	-28.13	160500	20231030	7.91	241000	-28.13	20230113	160500	7.91	20231030	241000	-28.13	20230113	160500	7.91	20231030	1.03	N	004170	5000	492 억	1424726	N	N	1	N	N
69	20231120	130151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	700	2	0.41	3875158600	22430	86.85	172500	173400	171600	224000	120800	172500	172766.77	14.47	0	1173	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	17052	4.20	0.41	12	0.23	41245.00	418199.00	241000	20230113	-28.13	160500	20231030	7.91	241000	-28.13	20230113	160500	7.91	20231030	241000	-28.13	20230113	160500	7.91	20231030	1.03	N	004170	5000	492 억	1424726	N	N	1	N	N
70	20231120	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172700	200	2	0.12	2887672800	16726	64.77	172500	173300	171600	224000	120800	172500	172645.75	14.47	0	-1336	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	17003	4.19	0.41	12	0.17	41245.00	418199.00	241000	20230113	-28.34	160500	20231030	7.60	241000	-28.34	20230113	160500	7.60	20231030	241000	-28.34	20230113	160500	7.60	20231030	1.03	N	004170	5000	492 억	1424726	N	N	1	N	N
71	20231120	110150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	0	3	0.00	2102303600	12177	47.15	172500	173300	171600	224000	120800	172500	172645.45	14.47	0	-2549	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	16983	4.18	0.41	12	0.12	41245.00	418199.00	241000	20230113	-28.42	160500	20231030	7.48	241000	-28.42	20230113	160500	7.48	20231030	241000	-28.42	20230113	160500	7.48	20231030	1.03	N	004170	5000	492 억	1424726	N	N	1	N	N
72	20231120	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172700	200	2	0.12	682555800	3956	15.32	172500	173300	171600	224000	120800	172500	172536.86	14.47	0	1384	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	17003	4.19	0.41	12	0.04	41245.00	418199.00	241000	20230113	-28.34	160500	20231030	7.60	241000	-28.34	20230113	160500	7.60	20231030	241000	-28.34	20230113	160500	7.60	20231030	1.03	N	004170	5000	492 억	1424726	N	N	1	N	N
73	20231120	090151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171600	-900	5	-0.52	41697800	242	0.94	172500	172500	171600	224000	120800	172500	172304.96	14.47	0	-26	176233	174366	172533	170666	168833	173450	169750	492	51500	5000	134550	100	1	9845181	16894	4.16	0.41	12	0.00	41245.00	418199.00	241000	20230113	-28.80	160500	20231030	6.92	241000	-28.80	20230113	160500	6.92	20231030	241000	-28.80	20230113	160500	6.92	20231030	1.03	N	004170	5000	492 억	1424726	N	N	1	N	N
74	20231117	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	-1400	5	-0.81	4432776600	25813	142.54	174000	174400	170700	226000	121800	173900	171724.69	14.47	396	2305	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	16983	4.18	0.41	12	0.26	41245.00	418199.00	241000	20230113	-28.42	160500	20231030	7.48	241000	-28.42	20230113	160500	7.48	20231030	241000	-28.42	20230113	160500	7.48	20231030	1.02	N	004170	5000	492 억	1424759	N	N	1	N	N
75	20231117	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	-1800	5	-1.04	4103269600	23898	131.97	174000	174400	170700	226000	121800	173900	171698.28	14.47	396	1897	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	16944	4.17	0.41	12	0.24	41245.00	418199.00	241000	20230113	-28.59	160500	20231030	7.23	241000	-28.59	20230113	160500	7.23	20231030	241000	-28.59	20230113	160500	7.23	20231030	1.02	N	004170	5000	492 억	1424759	N	N	0	N	N
76	20231117	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172000	-1900	5	-1.09	3556751700	20723	114.43	174000	174400	170700	226000	121800	173900	171631.85	14.47	396	1645	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	16934	4.17	0.41	12	0.21	41245.00	418199.00	241000	20230113	-28.63	160500	20231030	7.17	241000	-28.63	20230113	160500	7.17	20231030	241000	-28.63	20230113	160500	7.17	20231030	1.02	N	004170	5000	492 억	1424759	N	N	0	N	N
77	20231117	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	-2600	5	-1.50	3016531300	17575	97.05	174000	174400	170700	226000	121800	173900	171636.21	14.47	396	406	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	16865	4.15	0.41	12	0.18	41245.00	418199.00	241000	20230113	-28.92	160500	20231030	6.73	241000	-28.92	20230113	160500	6.73	20231030	241000	-28.92	20230113	160500	6.73	20231030	1.02	N	004170	5000	492 억	1424759	N	N	0	N	N
78	20231117	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	-3000	5	-1.73	2477505100	14426	79.66	174000	174400	170700	226000	121800	173900	171737.23	14.47	396	-516	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	16825	4.14	0.41	12	0.15	41245.00	418199.00	241000	20230113	-29.09	160500	20231030	6.48	241000	-29.09	20230113	160500	6.48	20231030	241000	-29.09	20230113	160500	6.48	20231030	1.02	N	004170	5000	492 억	1424759	N	N	0	N	N
79	20231117	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	-3000	5	-1.73	1871491600	10880	60.08	174000	174400	170900	226000	121800	173900	172010.18	14.47	396	-1066	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	16825	4.14	0.41	12	0.11	41245.00	418199.00	241000	20230113	-29.09	160500	20231030	6.48	241000	-29.09	20230113	160500	6.48	20231030	241000	-29.09	20230113	160500	6.48	20231030	1.02	N	004170	5000	492 억	1424759	N	N	0	N	N
80	20231117	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	-1600	5	-0.92	925720300	5367	29.64	174000	174400	171800	226000	121800	173900	172480.84	14.47	396	-471	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	16963	4.18	0.41	12	0.05	41245.00	418199.00	241000	20230113	-28.51	160500	20231030	7.35	241000	-28.51	20230113	160500	7.35	20231030	241000	-28.51	20230113	160500	7.35	20231030	1.02	N	004170	5000	492 억	1424759	N	N	0	N	N
81	20231117	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	-300	5	-0.17	75193800	432	2.39	174000	174400	173600	226000	121800	173900	174063.90	14.47	396	-165	175500	174700	174200	173400	172900	174550	173250	492	52100	5000	135640	100	1	9845181	17091	4.21	0.42	12	0.00	41245.00	418199.00	241000	20230113	-27.97	160500	20231030	8.16	241000	-27.97	20230113	160500	8.16	20231030	241000	-27.97	20230113	160500	8.16	20231030	1.02	N	004170	5000	492 억	1424759	N	N	0	N	N
82	20231116	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	0	3	0.00	2836857600	16300	42.86	173900	175000	173700	226000	121800	173900	174040.34	14.42	0	3568	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17121	4.22	0.42	12	0.17	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
83	20231116	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174200	300	2	0.17	2230045800	12811	33.68	173900	175000	173700	226000	121800	173900	174072.73	14.42	0	3261	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17150	4.22	0.42	12	0.13	41245.00	418199.00	241000	20230113	-27.72	160500	20231030	8.54	241000	-27.72	20230113	160500	8.54	20231030	241000	-27.72	20230113	160500	8.54	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
84	20231116	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	200	2	0.12	1788332000	10271	27.01	173900	175000	173700	226000	121800	173900	174114.69	14.42	0	2802	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17140	4.22	0.42	12	0.10	41245.00	418199.00	241000	20230113	-27.76	160500	20231030	8.47	241000	-27.76	20230113	160500	8.47	20231030	241000	-27.76	20230113	160500	8.47	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
85	20231116	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	0	3	0.00	1467134200	8426	22.16	173900	175000	173700	226000	121800	173900	174119.89	14.42	0	1764	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17121	4.22	0.42	12	0.09	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
86	20231116	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	0	3	0.00	1231877100	7073	18.60	173900	175000	173700	226000	121800	173900	174166.14	14.42	0	1281	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17121	4.22	0.42	12	0.07	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
87	20231116	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	200	2	0.12	956685900	5491	14.44	173900	175000	173700	226000	121800	173900	174227.99	14.42	0	1653	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17140	4.22	0.42	12	0.06	41245.00	418199.00	241000	20230113	-27.76	160500	20231030	8.47	241000	-27.76	20230113	160500	8.47	20231030	241000	-27.76	20230113	160500	8.47	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
88	20231116	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174200	300	2	0.17	61090100	351	0.92	173900	174600	173900	226000	121800	173900	174045.87	14.42	0	115	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17150	4.22	0.42	12	0.00	41245.00	418199.00	241000	20230113	-27.72	160500	20231030	8.54	241000	-27.72	20230113	160500	8.54	20231030	241000	-27.72	20230113	160500	8.54	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
89	20231116	090150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	0	3	0.00	0	0	0.00	0	0	0	226000	121800	173900	0.00	14.42	0	0	176633	175266	173833	172466	171033	174550	171750	492	52100	5000	135640	100	1	9845181	17121	4.22	0.42	12	0.00	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.05	N	004170	5000	492 억	1420109	N	N	0	N	N
90	20231115	160146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	2200	2	1.28	6593556800	38002	156.85	174400	175200	172400	223000	120200	171700	173505.24	14.30	0	4737	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	17121	4.22	0.42	12	0.39	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
91	20231115	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174000	2300	2	1.34	6190396900	35684	147.28	174400	175200	172400	223000	120200	171700	173478.22	14.30	0	4375	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	17131	4.22	0.42	12	0.36	41245.00	418199.00	241000	20230113	-27.80	160500	20231030	8.41	241000	-27.80	20230113	160500	8.41	20231030	241000	-27.80	20230113	160500	8.41	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
92	20231115	140154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172600	900	2	0.52	4934700800	28438	117.38	174400	175200	172400	223000	120200	171700	173524.89	14.30	0	3070	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	16993	4.18	0.41	12	0.29	41245.00	418199.00	241000	20230113	-28.38	160500	20231030	7.54	241000	-28.38	20230113	160500	7.54	20231030	241000	-28.38	20230113	160500	7.54	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
93	20231115	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	1200	2	0.70	4165098700	23985	99.00	174400	175200	172400	223000	120200	171700	173654.31	14.30	0	3076	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	17022	4.19	0.41	12	0.24	41245.00	418199.00	241000	20230113	-28.26	160500	20231030	7.73	241000	-28.26	20230113	160500	7.73	20231030	241000	-28.26	20230113	160500	7.73	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
94	20231115	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	1500	2	0.87	3409056100	19610	80.94	174400	175200	173000	223000	120200	171700	173842.74	14.30	0	2617	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	17052	4.20	0.41	12	0.20	41245.00	418199.00	241000	20230113	-28.13	160500	20231030	7.91	241000	-28.13	20230113	160500	7.91	20231030	241000	-28.13	20230113	160500	7.91	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
95	20231115	110156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	2400	2	1.40	2359625800	13561	55.97	174400	175200	173000	223000	120200	171700	174000.87	14.30	0	1314	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	17140	4.22	0.42	12	0.14	41245.00	418199.00	241000	20230113	-27.76	160500	20231030	8.47	241000	-27.76	20230113	160500	8.47	20231030	241000	-27.76	20230113	160500	8.47	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
96	20231115	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174300	2600	2	1.51	1639362500	9425	38.90	174400	175200	173000	223000	120200	171700	173937.67	14.30	0	122	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	17160	4.23	0.42	12	0.10	41245.00	418199.00	241000	20230113	-27.68	160500	20231030	8.60	241000	-27.68	20230113	160500	8.60	20231030	241000	-27.68	20230113	160500	8.60	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
97	20231115	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	2700	2	1.57	244769200	1402	5.79	174400	175200	174000	223000	120200	171700	174585.73	14.30	0	593	174700	173200	170600	169100	166500	173950	169850	492	51300	5000	133920	100	1	9845181	17170	4.23	0.42	12	0.01	41245.00	418199.00	241000	20230113	-27.63	160500	20231030	8.66	241000	-27.63	20230113	160500	8.66	20231030	241000	-27.63	20230113	160500	8.66	20231030	1.03	N	004170	5000	492 억	1408180	N	N	0	N	N
98	20231114	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171700	2100	2	1.24	4143147800	24221	81.43	170200	172100	168000	220000	118800	169600	171055.11	14.26	-11	5546	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16904	4.16	0.41	12	0.25	41245.00	418199.00	241000	20230113	-28.76	160500	20231030	6.98	241000	-28.76	20230113	160500	6.98	20231030	241000	-28.76	20230113	160500	6.98	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
99	20231114	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	1700	2	1.00	3857431100	22556	75.83	170200	172100	168000	220000	118800	169600	171015.74	14.26	-11	5369	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16865	4.15	0.41	12	0.23	41245.00	418199.00	241000	20230113	-28.92	160500	20231030	6.73	241000	-28.92	20230113	160500	6.73	20231030	241000	-28.92	20230113	160500	6.73	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
100	20231114	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	2200	2	1.30	3287997200	19236	64.67	170200	172100	168000	220000	118800	169600	170929.36	14.26	-11	5644	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16914	4.17	0.41	12	0.20	41245.00	418199.00	241000	20230113	-28.71	160500	20231030	7.04	241000	-28.71	20230113	160500	7.04	20231030	241000	-28.71	20230113	160500	7.04	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
101	20231114	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172000	2400	2	1.42	2827028800	16554	55.65	170200	172000	168000	220000	118800	169600	170776.17	14.26	-11	5311	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16934	4.17	0.41	12	0.17	41245.00	418199.00	241000	20230113	-28.63	160500	20231030	7.17	241000	-28.63	20230113	160500	7.17	20231030	241000	-28.63	20230113	160500	7.17	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
102	20231114	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	2200	2	1.30	2445517400	14334	48.19	170200	172000	168000	220000	118800	169600	170609.56	14.26	-11	4981	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16914	4.17	0.41	12	0.15	41245.00	418199.00	241000	20230113	-28.71	160500	20231030	7.04	241000	-28.71	20230113	160500	7.04	20231030	241000	-28.71	20230113	160500	7.04	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
103	20231114	110154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170700	1100	2	0.65	1259083800	7404	24.89	170200	170900	168000	220000	118800	169600	170054.54	14.26	-11	1548	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16806	4.14	0.41	12	0.08	41245.00	418199.00	241000	20230113	-29.17	160500	20231030	6.36	241000	-29.17	20230113	160500	6.36	20231030	241000	-29.17	20230113	160500	6.36	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
104	20231114	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169900	300	2	0.18	871050400	5124	17.23	170200	170900	168000	220000	118800	169600	169994.22	14.26	-11	1147	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16727	4.12	0.41	12	0.05	41245.00	418199.00	241000	20230113	-29.50	160500	20231030	5.86	241000	-29.50	20230113	160500	5.86	20231030	241000	-29.50	20230113	160500	5.86	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
105	20231114	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	700	2	0.41	63489900	373	1.25	170200	170300	170200	220000	118800	169600	170214.21	14.26	-11	78	173400	171500	170000	168100	166600	170750	167350	492	50400	5000	132280	100	1	9845181	16766	4.13	0.41	12	0.00	41245.00	418199.00	241000	20230113	-29.34	160500	20231030	6.11	241000	-29.34	20230113	160500	6.11	20231030	241000	-29.34	20230113	160500	6.11	20231030	1.04	N	004170	5000	492 억	1403851	N	N	2	N	N
106	20231113	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169600	-1100	5	-0.64	5045296400	29695	118.63	171900	171900	168500	221500	119500	170700	169904.49	14.18	0	-7407	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16697	4.11	0.41	12	0.30	41245.00	418199.00	241000	20230113	-29.63	160500	20231030	5.67	241000	-29.63	20230113	160500	5.67	20231030	241000	-29.63	20230113	160500	5.67	20231030	1.01	N	004170	5000	492 억	1396194	N	N	2	N	N
107	20231113	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168700	-2000	5	-1.17	4267818400	25094	100.25	171900	171900	168700	221500	119500	170700	170073.26	14.18	0	-7331	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16609	4.09	0.40	12	0.25	41245.00	418199.00	241000	20230113	-30.00	160500	20231030	5.11	241000	-30.00	20230113	160500	5.11	20231030	241000	-30.00	20230113	160500	5.11	20231030	1.01	N	004170	5000	492 억	1396194	N	N	0	N	N
108	20231113	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169300	-1400	5	-0.82	3206407500	18818	75.18	171900	171900	169100	221500	119500	170700	170390.45	14.18	0	-5824	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16668	4.10	0.40	12	0.19	41245.00	418199.00	241000	20230113	-29.75	160500	20231030	5.48	241000	-29.75	20230113	160500	5.48	20231030	241000	-29.75	20230113	160500	5.48	20231030	1.01	N	004170	5000	492 억	1396194	N	N	0	N	N
109	20231113	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169900	-800	5	-0.47	2184033600	12787	51.08	171900	171900	169800	221500	119500	170700	170801.09	14.18	0	-3739	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16727	4.12	0.41	12	0.13	41245.00	418199.00	241000	20230113	-29.50	160500	20231030	5.86	241000	-29.50	20230113	160500	5.86	20231030	241000	-29.50	20230113	160500	5.86	20231030	1.01	N	004170	5000	492 억	1396194	N	N	0	N	N
110	20231113	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170700	0	3	0.00	1308128700	7646	30.54	171900	171900	170200	221500	119500	170700	171086.67	14.18	0	-425	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16806	4.14	0.41	12	0.08	41245.00	418199.00	241000	20230113	-29.17	160500	20231030	6.36	241000	-29.17	20230113	160500	6.36	20231030	241000	-29.17	20230113	160500	6.36	20231030	1.01	N	004170	5000	492 억	1396194	N	N	0	N	N
111	20231113	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	600	2	0.35	907411300	5301	21.18	171900	171900	170200	221500	119500	170700	171177.38	14.18	0	52	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16865	4.15	0.41	12	0.05	41245.00	418199.00	241000	20230113	-28.92	160500	20231030	6.73	241000	-28.92	20230113	160500	6.73	20231030	241000	-28.92	20230113	160500	6.73	20231030	1.01	N	004170	5000	492 억	1396194	N	N	0	N	N
112	20231113	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171200	500	2	0.29	516662700	3021	12.07	171900	171900	170200	221500	119500	170700	171023.73	14.18	0	239	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16855	4.15	0.41	12	0.03	41245.00	418199.00	241000	20230113	-28.96	160500	20231030	6.67	241000	-28.96	20230113	160500	6.67	20231030	241000	-28.96	20230113	160500	6.67	20231030	1.01	N	004170	5000	492 억	1396194	N	N	0	N	N
113	20231113	090151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171900	1200	2	0.70	79586300	463	1.85	171900	171900	171700	221500	119500	170700	171892.66	14.18	0	83	174166	172432	170966	169232	167766	172300	169100	492	50800	5000	133140	100	1	9845181	16924	4.17	0.41	12	0.00	41245.00	418199.00	241000	20230113	-28.67	160500	20231030	7.10	241000	-28.67	20230113	160500	7.10	20231030	241000	-28.67	20230113	160500	7.10	20231030	1.01	N	004170	5000	492 억	1396194	N	N	0	N	N
114	20231110	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170700	-1600	5	-0.93	4244240400	24904	49.88	170700	172700	169500	223500	120700	172300	170423.89	14.28	0	-5221	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16806	4.14	0.41	12	0.25	41245.00	418199.00	241000	20230113	-29.17	160500	20231030	6.36	241000	-29.17	20230113	160500	6.36	20231030	241000	-29.17	20230113	160500	6.36	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
115	20231110	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170700	-1600	5	-0.93	3902024200	22900	45.87	170700	172700	169500	223500	120700	172300	170393.90	14.28	0	-5223	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16806	4.14	0.41	12	0.23	41245.00	418199.00	241000	20230113	-29.17	160500	20231030	6.36	241000	-29.17	20230113	160500	6.36	20231030	241000	-29.17	20230113	160500	6.36	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
116	20231110	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170200	-2100	5	-1.22	3075703800	18060	36.18	170700	172700	169500	223500	120700	172300	170304.53	14.28	0	-4332	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16756	4.13	0.41	12	0.18	41245.00	418199.00	241000	20230113	-29.38	160500	20231030	6.04	241000	-29.38	20230113	160500	6.04	20231030	241000	-29.38	20230113	160500	6.04	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
117	20231110	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169500	-2800	5	-1.63	2711571700	15917	31.88	170700	172700	169500	223500	120700	172300	170356.71	14.28	0	-4339	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16688	4.11	0.41	12	0.16	41245.00	418199.00	241000	20230113	-29.67	160500	20231030	5.61	241000	-29.67	20230113	160500	5.61	20231030	241000	-29.67	20230113	160500	5.61	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
118	20231110	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169700	-2600	5	-1.51	2161110100	12673	25.39	170700	172700	169700	223500	120700	172300	170528.41	14.28	0	-2651	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16707	4.11	0.41	12	0.13	41245.00	418199.00	241000	20230113	-29.59	160500	20231030	5.73	241000	-29.59	20230113	160500	5.73	20231030	241000	-29.59	20230113	160500	5.73	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
119	20231110	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170000	-2300	5	-1.33	1772592600	10386	20.80	170700	172700	169700	223500	120700	172300	170671.03	14.28	0	-2527	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16737	4.12	0.41	12	0.11	41245.00	418199.00	241000	20230113	-29.46	160500	20231030	5.92	241000	-29.46	20230113	160500	5.92	20231030	241000	-29.46	20230113	160500	5.92	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
120	20231110	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170800	-1500	5	-0.87	1463264100	8571	17.17	170700	172700	169700	223500	120700	172300	170722.31	14.28	0	-2938	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16816	4.14	0.41	12	0.09	41245.00	418199.00	241000	20230113	-29.13	160500	20231030	6.42	241000	-29.13	20230113	160500	6.42	20231030	241000	-29.13	20230113	160500	6.42	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
121	20231110	090150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170600	-1700	5	-0.99	234010500	1371	2.75	170700	171900	170300	223500	120700	172300	170683.64	14.28	0	-39	176700	174500	172800	170600	168900	173650	169750	492	51200	5000	134390	100	1	9845181	16796	4.14	0.41	12	0.01	41245.00	418199.00	241000	20230113	-29.21	160500	20231030	6.29	241000	-29.21	20230113	160500	6.29	20231030	241000	-29.21	20230113	160500	6.29	20231030	1.00	N	004170	5000	492 억	1405529	N	N	37	N	N
122	20231109	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	-1400	5	-0.81	8614234400	49803	77.70	173700	175000	171100	225500	121600	173700	172980.23	14.17	0	2998	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	16963	4.18	0.41	12	0.51	41245.00	418199.00	241000	20230113	-28.51	160500	20231030	7.35	241000	-28.51	20230113	160500	7.35	20231030	241000	-28.51	20230113	160500	7.35	20231030	1.02	N	004170	5000	492 억	1394643	N	N	37	N	N
123	20231109	150150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	200	2	0.12	5131898800	29600	46.18	173700	175000	171100	225500	121600	173700	173374.96	14.17	0	-2017	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	17121	4.22	0.42	12	0.30	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.02	N	004170	5000	492 억	1394643	N	N	15	N	N
124	20231109	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	0	3	0.00	4518551400	26072	40.67	173700	175000	171100	225500	121600	173700	173310.50	14.17	0	-1243	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	17101	4.21	0.42	12	0.26	41245.00	418199.00	241000	20230113	-27.93	160500	20231030	8.22	241000	-27.93	20230113	160500	8.22	20231030	241000	-27.93	20230113	160500	8.22	20231030	1.02	N	004170	5000	492 억	1394643	N	N	15	N	N
125	20231109	130149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	0	3	0.00	3555126900	20541	32.05	173700	175000	171100	225500	121600	173700	173074.68	14.17	0	-1898	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	17101	4.21	0.42	12	0.21	41245.00	418199.00	241000	20230113	-27.93	160500	20231030	8.22	241000	-27.93	20230113	160500	8.22	20231030	241000	-27.93	20230113	160500	8.22	20231030	1.02	N	004170	5000	492 억	1394643	N	N	15	N	N
126	20231109	120149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173500	-200	5	-0.12	3069221100	17742	27.68	173700	175000	171100	225500	121600	173700	172991.83	14.17	0	-2049	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	17081	4.21	0.41	12	0.18	41245.00	418199.00	241000	20230113	-28.01	160500	20231030	8.10	241000	-28.01	20230113	160500	8.10	20231030	241000	-28.01	20230113	160500	8.10	20231030	1.02	N	004170	5000	492 억	1394643	N	N	15	N	N
127	20231109	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-800	5	-0.46	2482426000	14357	22.40	173700	175000	171100	225500	121600	173700	172907.01	14.17	0	-2420	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	17022	4.19	0.41	12	0.15	41245.00	418199.00	241000	20230113	-28.26	160500	20231030	7.73	241000	-28.26	20230113	160500	7.73	20231030	241000	-28.26	20230113	160500	7.73	20231030	1.02	N	004170	5000	492 억	1394643	N	N	15	N	N
128	20231109	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171400	-2300	5	-1.32	1852399600	10708	16.71	173700	175000	171100	225500	121600	173700	172992.12	14.17	0	-2370	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	16875	4.16	0.41	12	0.11	41245.00	418199.00	241000	20230113	-28.88	160500	20231030	6.79	241000	-28.88	20230113	160500	6.79	20231030	241000	-28.88	20230113	160500	6.79	20231030	1.02	N	004170	5000	492 억	1394643	N	N	15	N	N
129	20231109	090148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	700	2	0.40	119554400	687	1.07	173700	174500	173300	225500	121600	173700	174023.87	14.17	0	-130	177633	175666	173833	171866	170033	174750	170950	492	51800	5000	135480	100	1	9845181	17170	4.23	0.42	12	0.01	41245.00	418199.00	241000	20230113	-27.63	160500	20231030	8.66	241000	-27.63	20230113	160500	8.66	20231030	241000	-27.63	20230113	160500	8.66	20231030	1.02	N	004170	5000	492 억	1394643	N	N	15	N	N
130	20231108	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	500	2	0.29	11131700300	64038	112.07	174400	175800	172000	225000	121300	173200	173829.80	14.15	0	-696	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17101	4.21	0.42	12	0.65	41245.00	418199.00	241000	20230113	-27.93	160500	20231030	8.22	241000	-27.93	20230113	160500	8.22	20231030	241000	-27.93	20230113	160500	8.22	20231030	1.00	N	004170	5000	492 억	1392698	N	N	15	N	N
131	20231108	150149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	500	2	0.29	10176085100	58534	102.44	174400	175800	172000	225000	121300	173200	173849.13	14.15	0	-1785	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17101	4.21	0.42	12	0.59	41245.00	418199.00	241000	20230113	-27.93	160500	20231030	8.22	241000	-27.93	20230113	160500	8.22	20231030	241000	-27.93	20230113	160500	8.22	20231030	1.00	N	004170	5000	492 억	1392698	N	N	1	N	N
132	20231108	140148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-300	5	-0.17	8263042000	47544	83.20	174400	175800	172000	225000	121300	173200	173797.79	14.15	0	-614	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17022	4.19	0.41	12	0.48	41245.00	418199.00	241000	20230113	-28.26	160500	20231030	7.73	241000	-28.26	20230113	160500	7.73	20231030	241000	-28.26	20230113	160500	7.73	20231030	1.00	N	004170	5000	492 억	1392698	N	N	1	N	N
133	20231108	130149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	-200	5	-0.12	6789169900	39011	68.27	174400	175800	172500	225000	121300	173200	174032.19	14.15	0	-1069	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17032	4.19	0.41	12	0.40	41245.00	418199.00	241000	20230113	-28.22	160500	20231030	7.79	241000	-28.22	20230113	160500	7.79	20231030	241000	-28.22	20230113	160500	7.79	20231030	1.00	N	004170	5000	492 억	1392698	N	N	1	N	N
134	20231108	120149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174700	1500	2	0.87	5408423900	31067	54.37	174400	175800	172500	225000	121300	173200	174089.03	14.15	0	-1673	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17200	4.24	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.51	160500	20231030	8.85	241000	-27.51	20230113	160500	8.85	20231030	241000	-27.51	20230113	160500	8.85	20231030	1.00	N	004170	5000	492 억	1392698	N	N	1	N	N
135	20231108	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	1200	2	0.69	4509312300	25906	45.34	174400	175800	172500	225000	121300	173200	174064.40	14.15	0	-968	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17170	4.23	0.42	12	0.26	41245.00	418199.00	241000	20230113	-27.63	160500	20231030	8.66	241000	-27.63	20230113	160500	8.66	20231030	241000	-27.63	20230113	160500	8.66	20231030	1.00	N	004170	5000	492 억	1392698	N	N	1	N	N
136	20231108	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	-200	5	-0.12	1765522300	10185	17.82	174400	174700	172500	225000	121300	173200	173345.34	14.15	0	-3224	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17032	4.19	0.41	12	0.10	41245.00	418199.00	241000	20230113	-28.22	160500	20231030	7.79	241000	-28.22	20230113	160500	7.79	20231030	241000	-28.22	20230113	160500	7.79	20231030	1.00	N	004170	5000	492 억	1392698	N	N	1	N	N
137	20231108	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174500	1300	2	0.75	128674400	738	1.29	174400	174700	173900	225000	121300	173200	174355.56	14.15	0	-123	177933	175566	173533	171166	169133	176750	172350	492	51800	5000	135090	100	1	9845181	17180	4.23	0.42	12	0.01	41245.00	418199.00	241000	20230113	-27.59	160500	20231030	8.72	241000	-27.59	20230113	160500	8.72	20231030	241000	-27.59	20230113	160500	8.72	20231030	1.00	N	004170	5000	492 억	1392698	N	N	1	N	N
138	20231107	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	0	3	0.00	9881791600	56967	68.20	172800	175900	171500	225000	121300	173200	173465.34	14.01	0	1848	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	17052	4.20	0.41	12	0.58	41245.00	418199.00	241000	20230113	-28.13	160500	20231030	7.91	241000	-28.13	20230113	160500	7.91	20231030	241000	-28.13	20230113	160500	7.91	20231030	1.02	N	004170	5000	492 억	1379590	N	N	1	N	N
139	20231107	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-300	5	-0.17	9441774400	54424	65.15	172800	175900	171500	225000	121300	173200	173485.50	14.01	0	910	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	17022	4.19	0.41	12	0.55	41245.00	418199.00	241000	20230113	-28.26	160500	20231030	7.73	241000	-28.26	20230113	160500	7.73	20231030	241000	-28.26	20230113	160500	7.73	20231030	1.02	N	004170	5000	492 억	1379590	N	N	8	N	N
140	20231107	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-300	5	-0.17	8709205000	50190	60.08	172800	175900	171500	225000	121300	173200	173524.71	14.01	0	-512	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	17022	4.19	0.41	12	0.51	41245.00	418199.00	241000	20230113	-28.26	160500	20231030	7.73	241000	-28.26	20230113	160500	7.73	20231030	241000	-28.26	20230113	160500	7.73	20231030	1.02	N	004170	5000	492 억	1379590	N	N	8	N	N
141	20231107	130148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	-900	5	-0.52	8116157700	46753	55.97	172800	175900	171500	225000	121300	173200	173596.52	14.01	0	-1589	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	16963	4.18	0.41	12	0.47	41245.00	418199.00	241000	20230113	-28.51	160500	20231030	7.35	241000	-28.51	20230113	160500	7.35	20231030	241000	-28.51	20230113	160500	7.35	20231030	1.02	N	004170	5000	492 억	1379590	N	N	8	N	N
142	20231107	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	-700	5	-0.40	7021932300	40391	48.35	172800	175900	172400	225000	121300	173200	173848.95	14.01	0	178	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	16983	4.18	0.41	12	0.41	41245.00	418199.00	241000	20230113	-28.42	160500	20231030	7.48	241000	-28.42	20230113	160500	7.48	20231030	241000	-28.42	20230113	160500	7.48	20231030	1.02	N	004170	5000	492 억	1379590	N	N	8	N	N
143	20231107	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	500	2	0.29	5985943400	34399	41.18	172800	175900	172400	225000	121300	173200	174015.06	14.01	0	418	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	17101	4.21	0.42	12	0.35	41245.00	418199.00	241000	20230113	-27.93	160500	20231030	8.22	241000	-27.93	20230113	160500	8.22	20231030	241000	-27.93	20230113	160500	8.22	20231030	1.02	N	004170	5000	492 억	1379590	N	N	8	N	N
144	20231107	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	200	2	0.12	4813104700	27632	33.08	172800	175900	172400	225000	121300	173200	174185.93	14.01	0	1464	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	17072	4.20	0.41	12	0.28	41245.00	418199.00	241000	20230113	-28.05	160500	20231030	8.04	241000	-28.05	20230113	160500	8.04	20231030	241000	-28.05	20230113	160500	8.04	20231030	1.02	N	004170	5000	492 억	1379590	N	N	8	N	N
145	20231107	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	700	2	0.40	496082300	2853	3.42	172800	175000	172800	225000	121300	173200	173881.17	14.01	0	956	175800	174500	171900	170600	168000	175150	171250	492	51800	5000	135090	100	1	9845181	17121	4.22	0.42	12	0.03	41245.00	418199.00	241000	20230113	-27.84	160500	20231030	8.35	241000	-27.84	20230113	160500	8.35	20231030	241000	-27.84	20230113	160500	8.35	20231030	1.02	N	004170	5000	492 억	1379590	N	N	8	N	N
146	20231106	160146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	5400	2	3.22	14302305300	83326	123.00	171500	173200	169300	218000	117500	167800	171640.65	13.95	0	48	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	17052	4.20	0.41	12	0.85	41245.00	418199.00	241000	20230113	-28.13	160500	20231030	7.91	241000	-28.13	20230113	160500	7.91	20231030	241000	-28.13	20230113	160500	7.91	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	8	N	N
147	20231106	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171800	4000	2	2.38	12747632300	74328	109.72	171500	173000	169300	218000	117500	167800	171505.12	13.95	0	-2130	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	16914	4.17	0.41	12	0.75	41245.00	418199.00	241000	20230113	-28.71	160500	20231030	7.04	241000	-28.71	20230113	160500	7.04	20231030	241000	-28.71	20230113	160500	7.04	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	4933	N	N
148	20231106	140146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	4300	2	2.56	10971404500	63975	94.44	171500	173000	169300	218000	117500	167800	171495.19	13.95	0	-1704	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	16944	4.17	0.41	12	0.65	41245.00	418199.00	241000	20230113	-28.59	160500	20231030	7.23	241000	-28.59	20230113	160500	7.23	20231030	241000	-28.59	20230113	160500	7.23	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	4933	N	N
149	20231106	130147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	4300	2	2.56	9148799600	53394	78.82	171500	173000	169300	218000	117500	167800	171345.09	13.95	0	-2079	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	16944	4.17	0.41	12	0.54	41245.00	418199.00	241000	20230113	-28.59	160500	20231030	7.23	241000	-28.59	20230113	160500	7.23	20231030	241000	-28.59	20230113	160500	7.23	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	4933	N	N
150	20231106	120147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	4300	2	2.56	7353567400	42963	63.42	171500	173000	169300	218000	117500	167800	171160.47	13.95	0	-1080	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	16944	4.17	0.41	12	0.44	41245.00	418199.00	241000	20230113	-28.59	160500	20231030	7.23	241000	-28.59	20230113	160500	7.23	20231030	241000	-28.59	20230113	160500	7.23	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	4933	N	N
151	20231106	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	3500	2	2.09	5073489200	29674	43.80	171500	173000	169300	218000	117500	167800	170974.23	13.95	0	250	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	16865	4.15	0.41	12	0.30	41245.00	418199.00	241000	20230113	-28.92	160500	20231030	6.73	241000	-28.92	20230113	160500	6.73	20231030	241000	-28.92	20230113	160500	6.73	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	4933	N	N
152	20231106	100142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	3200	2	1.91	3865028600	22604	33.37	171500	173000	169300	218000	117500	167800	170988.70	13.95	0	-153	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	16835	4.15	0.41	12	0.23	41245.00	418199.00	241000	20230113	-29.05	160500	20231030	6.54	241000	-29.05	20230113	160500	6.54	20231030	241000	-29.05	20230113	160500	6.54	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	4933	N	N
153	20231106	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	4300	2	2.56	846440600	4916	7.26	171500	173000	171500	218000	117500	167800	172180.76	13.95	0	682	170600	169200	167000	165600	163400	169900	166300	492	50200	5000	130880	100	1	9845181	16944	4.17	0.41	12	0.05	41245.00	418199.00	241000	20230113	-28.59	160500	20231030	7.23	241000	-28.59	20230113	160500	7.23	20231030	241000	-28.59	20230113	160500	7.23	20231030	0.94	Y	004170	5000	492 억	1372995	N	N	4933	N	N
154	20231103	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167800	3000	2	1.82	11275618900	67603	71.74	165800	168400	164800	214000	115400	164800	166791.28	13.62	0	25538	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16520	4.07	0.40	12	0.69	41245.00	418199.00	241000	20230113	-30.37	160500	20231030	4.55	241000	-30.37	20230113	160500	4.55	20231030	241000	-30.37	20230113	160500	4.55	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	4933	N	N
155	20231103	150146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167100	2300	2	1.40	10573526900	63413	67.29	165800	168400	164800	214000	115400	164800	166740.68	13.62	0	24538	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16451	4.05	0.40	12	0.64	41245.00	418199.00	241000	20230113	-30.66	160500	20231030	4.11	241000	-30.66	20230113	160500	4.11	20231030	241000	-30.66	20230113	160500	4.11	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	7922	N	N
156	20231103	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167000	2200	2	1.33	9505540300	57020	60.51	165800	168400	164800	214000	115400	164800	166705.37	13.62	0	21185	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16441	4.05	0.40	12	0.58	41245.00	418199.00	241000	20230113	-30.71	160500	20231030	4.05	241000	-30.71	20230113	160500	4.05	20231030	241000	-30.71	20230113	160500	4.05	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	7922	N	N
157	20231103	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167300	2500	2	1.52	8422617500	50539	53.63	165800	168400	164800	214000	115400	164800	166655.80	13.62	0	17737	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16471	4.06	0.40	12	0.51	41245.00	418199.00	241000	20230113	-30.58	160500	20231030	4.24	241000	-30.58	20230113	160500	4.24	20231030	241000	-30.58	20230113	160500	4.24	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	7922	N	N
158	20231103	120145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167300	2500	2	1.52	6419891800	38604	40.97	165800	167900	164800	214000	115400	164800	166301.21	13.62	0	11035	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16471	4.06	0.40	12	0.39	41245.00	418199.00	241000	20230113	-30.58	160500	20231030	4.24	241000	-30.58	20230113	160500	4.24	20231030	241000	-30.58	20230113	160500	4.24	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	7922	N	N
159	20231103	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	1700	2	1.03	4686499900	28223	29.95	165800	167900	164800	214000	115400	164800	166052.51	13.62	0	5935	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16392	4.04	0.40	12	0.29	41245.00	418199.00	241000	20230113	-30.91	160500	20231030	3.74	241000	-30.91	20230113	160500	3.74	20231030	241000	-30.91	20230113	160500	3.74	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	7922	N	N
160	20231103	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	165800	1000	2	0.61	3344625500	20144	21.38	165800	167900	164800	214000	115400	164800	166035.82	13.62	0	2981	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16323	4.02	0.40	12	0.20	41245.00	418199.00	241000	20230113	-31.20	160500	20231030	3.30	241000	-31.20	20230113	160500	3.30	20231030	241000	-31.20	20230113	160500	3.30	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	7922	N	N
161	20231103	090145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166200	1400	2	0.85	161579800	973	1.03	165800	166800	165800	214000	115400	164800	166063.51	13.62	0	311	174333	169566	166633	161866	158933	168100	160400	492	49200	5000	128540	100	1	9845181	16363	4.03	0.40	12	0.01	41245.00	418199.00	241000	20230113	-31.04	160500	20231030	3.55	241000	-31.04	20230113	160500	3.55	20231030	241000	-31.04	20230113	160500	3.55	20231030	0.94	Y	004170	5000	492 억	1341077	N	N	7922	N	N
162	20231102	160144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	-5600	5	-3.29	15621414800	93912	284.83	170400	171400	163700	221500	119300	170400	166347.50	13.86	0	-26254	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16225	4.00	0.39	12	0.95	41245.00	418199.00	241000	20230113	-31.62	160500	20231030	2.68	241000	-31.62	20230113	160500	2.68	20231030	241000	-31.62	20230113	160500	2.68	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	7916	N	N
163	20231102	150146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164000	-6400	5	-3.76	14265943200	85676	259.85	170400	171400	163700	221500	119300	170400	166510.38	13.86	0	-25035	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16146	3.98	0.39	12	0.87	41245.00	418199.00	241000	20230113	-31.95	160500	20231030	2.18	241000	-31.95	20230113	160500	2.18	20231030	241000	-31.95	20230113	160500	2.18	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	2925	N	N
164	20231102	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	164500	-5900	5	-3.46	10706727700	63983	194.06	170400	171400	164500	221500	119300	170400	167337.07	13.86	0	-21161	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16195	3.99	0.39	12	0.65	41245.00	418199.00	241000	20230113	-31.74	160500	20231030	2.49	241000	-31.74	20230113	160500	2.49	20231030	241000	-31.74	20230113	160500	2.49	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	2925	N	N
165	20231102	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166700	-3700	5	-2.17	7261005400	43198	131.02	170400	171400	166300	221500	119300	170400	168086.61	13.86	0	-12723	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16412	4.04	0.40	12	0.44	41245.00	418199.00	241000	20230113	-30.83	160500	20231030	3.86	241000	-30.83	20230113	160500	3.86	20231030	241000	-30.83	20230113	160500	3.86	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	2925	N	N
166	20231102	120144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	-3900	5	-2.29	6152722500	36544	110.84	170400	171400	166500	221500	119300	170400	168364.78	13.86	0	-12465	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16392	4.04	0.40	12	0.37	41245.00	418199.00	241000	20230113	-30.91	160500	20231030	3.74	241000	-30.91	20230113	160500	3.74	20231030	241000	-30.91	20230113	160500	3.74	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	2925	N	N
167	20231102	110142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	167700	-2700	5	-1.58	4487105300	26569	80.58	170400	171400	167500	221500	119300	170400	168884.99	13.86	0	-9799	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16510	4.07	0.40	12	0.27	41245.00	418199.00	241000	20230113	-30.41	160500	20231030	4.49	241000	-30.41	20230113	160500	4.49	20231030	241000	-30.41	20230113	160500	4.49	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	2925	N	N
168	20231102	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168600	-1800	5	-1.06	2154319800	12692	38.49	170400	171400	168200	221500	119300	170400	169738.40	13.86	0	-4103	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16599	4.09	0.40	12	0.13	41245.00	418199.00	241000	20230113	-30.04	160500	20231030	5.05	241000	-30.04	20230113	160500	5.05	20231030	241000	-30.04	20230113	160500	5.05	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	2925	N	N
169	20231102	090144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170800	400	2	0.23	275618700	1615	4.90	170400	171400	170400	221500	119300	170400	170661.73	13.86	0	258	172800	171600	169900	168700	167000	172200	169300	492	51100	5000	132910	100	1	9845181	16816	4.14	0.41	12	0.02	41245.00	418199.00	241000	20230113	-29.13	160500	20231030	6.42	241000	-29.13	20230113	160500	6.42	20231030	241000	-29.13	20230113	160500	6.42	20231030	0.96	Y	004170	5000	492 억	1364353	N	N	2925	N	N
170	20231101	160143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170400	1600	2	0.95	5575333400	32901	70.55	168900	171100	168200	219000	118200	168800	169455.23	13.76	0	7599	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16776	4.13	0.41	12	0.33	41245.00	418199.00	241000	20230113	-29.29	160500	20231030	6.17	241000	-29.29	20230113	160500	6.17	20231030	241000	-29.29	20230113	160500	6.17	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	2925	N	N
171	20231101	150144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169800	1000	2	0.59	4907910100	28979	62.14	168900	171100	168200	219000	118200	168800	169360.92	13.76	0	6286	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16717	4.12	0.41	12	0.29	41245.00	418199.00	241000	20230113	-29.54	160500	20231030	5.79	241000	-29.54	20230113	160500	5.79	20231030	241000	-29.54	20230113	160500	5.79	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	4153	N	N
172	20231101	140143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	600	2	0.36	4160064300	24568	52.68	168900	171100	168200	219000	118200	168800	169328.57	13.76	0	4518	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16678	4.11	0.41	12	0.25	41245.00	418199.00	241000	20230113	-29.71	160500	20231030	5.55	241000	-29.71	20230113	160500	5.55	20231030	241000	-29.71	20230113	160500	5.55	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	4153	N	N
173	20231101	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169300	500	2	0.30	3416490700	20178	43.27	168900	171100	168200	219000	118200	168800	169317.61	13.76	0	3135	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16668	4.10	0.40	12	0.20	41245.00	418199.00	241000	20230113	-29.75	160500	20231030	5.48	241000	-29.75	20230113	160500	5.48	20231030	241000	-29.75	20230113	160500	5.48	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	4153	N	N
174	20231101	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169700	900	2	0.53	3018634600	17831	38.23	168900	171100	168200	219000	118200	168800	169291.38	13.76	0	2238	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16707	4.11	0.41	12	0.18	41245.00	418199.00	241000	20230113	-29.59	160500	20231030	5.73	241000	-29.59	20230113	160500	5.73	20231030	241000	-29.59	20230113	160500	5.73	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	4153	N	N
175	20231101	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168300	-500	5	-0.30	2199356400	12992	27.86	168900	171100	168200	219000	118200	168800	169285.44	13.76	0	187	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16569	4.08	0.40	12	0.13	41245.00	418199.00	241000	20230113	-30.17	160500	20231030	4.86	241000	-30.17	20230113	160500	4.86	20231030	241000	-30.17	20230113	160500	4.86	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	4153	N	N
176	20231101	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	168600	-200	5	-0.12	1458616300	8605	18.45	168900	171100	168200	219000	118200	168800	169508.00	13.76	0	-563	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16599	4.09	0.40	12	0.09	41245.00	418199.00	241000	20230113	-30.04	160500	20231030	5.05	241000	-30.04	20230113	160500	5.05	20231030	241000	-30.04	20230113	160500	5.05	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	4153	N	N
177	20231101	090145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	600	2	0.36	50376900	298	0.64	168900	170000	168900	219000	118200	168800	169050.00	13.76	0	53	173200	171000	169500	167300	165800	170250	166550	492	50200	5000	131660	100	1	9845181	16678	4.11	0.41	12	0.00	41245.00	418199.00	241000	20230113	-29.71	160500	20231030	5.55	241000	-29.71	20230113	160500	5.55	20231030	241000	-29.71	20230113	160500	5.55	20231030	0.95	Y	004170	5000	492 억	1354521	N	N	4153	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History