KissMeData/004170/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 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	20231229	160200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
3	20231229	150159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
4	20231229	140159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
5	20231229	130200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
6	20231229	120159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
7	20231229	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
8	20231229	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
9	20231229	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5553987900	31830	46.76	174200	175600	173100	225500	121600	173700	174487.41	15.92	2683	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1567156	N	N	114	N	N
10	20231228	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	1500	2	0.86	5547179900	31791	46.70	174200	175600	173100	225500	121600	173700	174487.41	15.83	-6066	7231	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17249	4.25	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.90	N	004170	5000	492 억	1558407	N	N	114	N	N
11	20231228	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174900	1200	2	0.69	4753554400	27261	40.05	174200	175000	173100	225500	121600	173700	174372.00	15.83	-6066	5724	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17219	4.24	0.42	12	0.28	41245.00	418199.00	241000	20230113	-27.43	160500	20231030	8.97	241000	-27.43	20230113	160500	8.97	20231030	241000	-27.43	20230113	160500	8.97	20231030	0.90	N	004170	5000	492 억	1558407	N	N	18	N	N
12	20231228	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174600	900	2	0.52	3994296600	22917	33.66	174200	174900	173100	225500	121600	173700	174294.07	15.83	-6066	3516	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17190	4.23	0.42	12	0.23	41245.00	418199.00	241000	20230113	-27.55	160500	20231030	8.79	241000	-27.55	20230113	160500	8.79	20231030	241000	-27.55	20230113	160500	8.79	20231030	0.90	N	004170	5000	492 억	1558407	N	N	18	N	N
13	20231228	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174800	1100	2	0.63	3352925700	19244	28.27	174200	174900	173100	225500	121600	173700	174232.29	15.83	-6066	3016	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17209	4.24	0.42	12	0.20	41245.00	418199.00	241000	20230113	-27.47	160500	20231030	8.91	241000	-27.47	20230113	160500	8.91	20231030	241000	-27.47	20230113	160500	8.91	20231030	0.90	N	004170	5000	492 억	1558407	N	N	18	N	N
14	20231228	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174500	800	2	0.46	2439591800	14017	20.59	174200	174800	173100	225500	121600	173700	174045.24	15.83	-6066	1055	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17180	4.23	0.42	12	0.14	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	0.90	N	004170	5000	492 억	1558407	N	N	18	N	N
15	20231228	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174600	900	2	0.52	1627255300	9365	13.76	174200	174700	173100	225500	121600	173700	173759.25	15.83	-6066	-456	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17190	4.23	0.42	12	0.10	41245.00	418199.00	241000	20230113	-27.55	160500	20231030	8.79	241000	-27.55	20230113	160500	8.79	20231030	241000	-27.55	20230113	160500	8.79	20231030	0.90	N	004170	5000	492 억	1558407	N	N	18	N	N
16	20231228	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	-100	5	-0.06	747409800	4307	6.33	174200	174200	173100	225500	121600	173700	173533.70	15.83	-6066	-1140	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17091	4.21	0.42	12	0.04	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	0.90	N	004170	5000	492 억	1558407	N	N	18	N	N
17	20231228	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	-500	5	-0.29	67739600	390	0.57	174200	174200	173200	225500	121600	173700	173691.26	15.83	-6066	-263	178566	176132	174466	172032	170366	175300	171200	492	51800	5000	135480	100	1	9845181	17052	4.20	0.41	12	0.00	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	0.90	N	004170	5000	492 억	1558407	N	N	18	N	N
18	20231227	160155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	-4300	5	-2.42	11830102000	67942	138.89	176500	176900	172800	231000	124600	178000	174113.34	15.95	-2150	-13879	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17101	4.21	0.42	12	0.69	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	0.91	N	004170	5000	492 억	1569846	N	N	18	N	N
19	20231227	150155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173500	-4500	5	-2.53	10982776900	63046	128.88	176500	176900	173000	231000	124600	178000	174194.33	15.95	-2150	-14577	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17081	4.21	0.41	12	0.64	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	0.91	N	004170	5000	492 억	1569846	N	N	10	N	N
20	20231227	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173800	-4200	5	-2.36	8662540300	49659	101.52	176500	176900	173700	231000	124600	178000	174430.64	15.95	-2150	-14811	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17111	4.21	0.42	12	0.50	41245.00	418199.00	241000	20230113	-27.88	160500	20231030	8.29	241000	-27.88	20230113	160500	8.29	20231030	241000	-27.88	20230113	160500	8.29	20231030	0.91	N	004170	5000	492 억	1569846	N	N	10	N	N
21	20231227	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174000	-4000	5	-2.25	6677338700	38246	78.19	176500	176900	173700	231000	124600	178000	174576.94	15.95	-2150	-12270	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17131	4.22	0.42	12	0.39	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	0.91	N	004170	5000	492 억	1569846	N	N	10	N	N
22	20231227	120154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	-4100	5	-2.30	6121705400	35051	71.65	176500	176900	173700	231000	124600	178000	174638.24	15.95	-2150	-11734	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17121	4.22	0.42	12	0.36	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	0.91	N	004170	5000	492 억	1569846	N	N	10	N	N
23	20231227	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173800	-4200	5	-2.36	5321273700	30448	62.24	176500	176900	173700	231000	124600	178000	174751.33	15.95	-2150	-11914	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17111	4.21	0.42	12	0.31	41245.00	418199.00	241000	20230113	-27.88	160500	20231030	8.29	241000	-27.88	20230113	160500	8.29	20231030	241000	-27.88	20230113	160500	8.29	20231030	0.91	N	004170	5000	492 억	1569846	N	N	10	N	N
24	20231227	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174000	-4000	5	-2.25	4317868300	24684	50.46	176500	176900	173700	231000	124600	178000	174908.64	15.95	-2150	-11208	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17131	4.22	0.42	12	0.25	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	0.91	N	004170	5000	492 억	1569846	N	N	10	N	N
25	20231227	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176900	-1100	5	-0.62	122920200	695	1.42	176500	176900	176500	231000	124600	178000	176584.59	15.95	-2150	-169	180000	179000	177700	176700	175400	179500	177200	492	53000	5000	138840	100	1	9845181	17416	4.29	0.42	12	0.01	41245.00	418199.00	241000	20230113	-26.60	160500	20231030	10.22	241000	-26.60	20230113	160500	10.22	20231030	241000	-26.60	20230113	160500	10.22	20231030	0.91	N	004170	5000	492 억	1569846	N	N	10	N	N
26	20231226	160155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178000	1300	2	0.74	8644127000	48622	244.32	176800	178700	176400	229500	123700	176700	177782.01	15.78	-2144	13923	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17524	4.32	0.43	12	0.49	41245.00	418199.00	241000	20230113	-26.14	160500	20231030	10.90	241000	-26.14	20230113	160500	10.90	20231030	241000	-26.14	20230113	160500	10.90	20231030	0.88	N	004170	5000	492 억	1553667	N	N	10	N	N
27	20231226	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178200	1500	2	0.85	7207431700	40552	203.77	176800	178700	176400	229500	123700	176700	177733.08	15.78	-2144	11561	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17544	4.32	0.43	12	0.41	41245.00	418199.00	241000	20230113	-26.06	160500	20231030	11.03	241000	-26.06	20230113	160500	11.03	20231030	241000	-26.06	20230113	160500	11.03	20231030	0.88	N	004170	5000	492 억	1553667	N	N	22	N	N
28	20231226	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178300	1600	2	0.91	6294390100	35429	178.03	176800	178700	176400	229500	123700	176700	177662.09	15.78	-2144	11820	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17554	4.32	0.43	12	0.36	41245.00	418199.00	241000	20230113	-26.02	160500	20231030	11.09	241000	-26.02	20230113	160500	11.09	20231030	241000	-26.02	20230113	160500	11.09	20231030	0.88	N	004170	5000	492 억	1553667	N	N	22	N	N
29	20231226	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178600	1900	2	1.08	5277332900	29730	149.39	176800	178700	176400	229500	123700	176700	177508.67	15.78	-2144	12136	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17583	4.33	0.43	12	0.30	41245.00	418199.00	241000	20230113	-25.89	160500	20231030	11.28	241000	-25.89	20230113	160500	11.28	20231030	241000	-25.89	20230113	160500	11.28	20231030	0.88	N	004170	5000	492 억	1553667	N	N	22	N	N
30	20231226	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178200	1500	2	0.85	4374660000	24672	123.97	176800	178500	176400	229500	123700	176700	177312.74	15.78	-2144	10353	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17544	4.32	0.43	12	0.25	41245.00	418199.00	241000	20230113	-26.06	160500	20231030	11.03	241000	-26.06	20230113	160500	11.03	20231030	241000	-26.06	20230113	160500	11.03	20231030	0.88	N	004170	5000	492 억	1553667	N	N	22	N	N
31	20231226	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177500	800	2	0.45	2904186900	16407	82.44	176800	177600	176400	229500	123700	176700	177009.01	15.78	-2144	5704	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17475	4.30	0.42	12	0.17	41245.00	418199.00	241000	20230113	-26.35	160500	20231030	10.59	241000	-26.35	20230113	160500	10.59	20231030	241000	-26.35	20230113	160500	10.59	20231030	0.88	N	004170	5000	492 억	1553667	N	N	22	N	N
32	20231226	100155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177100	400	2	0.23	1361805500	7688	38.63	176800	177600	176700	229500	123700	176700	177133.91	15.78	-2144	629	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17436	4.29	0.42	12	0.08	41245.00	418199.00	241000	20230113	-26.51	160500	20231030	10.34	241000	-26.51	20230113	160500	10.34	20231030	241000	-26.51	20230113	160500	10.34	20231030	0.88	N	004170	5000	492 억	1553667	N	N	22	N	N
33	20231226	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176700	0	3	0.00	227962700	1288	6.47	176800	177500	176700	229500	123700	176700	176989.67	15.78	-2144	676	178433	177566	176533	175666	174633	177050	175150	492	52800	5000	137820	100	1	9845181	17396	4.28	0.42	12	0.01	41245.00	418199.00	241000	20230113	-26.68	160500	20231030	10.09	241000	-26.68	20230113	160500	10.09	20231030	241000	-26.68	20230113	160500	10.09	20231030	0.88	N	004170	5000	492 억	1553667	N	N	22	N	N
34	20231222	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176700	-100	5	-0.06	3502962000	19825	65.20	177100	177400	175500	229500	123800	176800	176694.07	15.87	-5603	727	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17396	4.28	0.42	12	0.20	41245.00	418199.00	241000	20230113	-26.68	160500	20231030	10.09	241000	-26.68	20230113	160500	10.09	20231030	241000	-26.68	20230113	160500	10.09	20231030	0.91	N	004170	5000	492 억	1562060	N	N	22	N	N
35	20231222	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176700	-100	5	-0.06	3111479800	17609	57.91	177100	177400	175500	229500	123800	176800	176698.27	15.87	-5603	919	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17396	4.28	0.42	12	0.18	41245.00	418199.00	241000	20230113	-26.68	160500	20231030	10.09	241000	-26.68	20230113	160500	10.09	20231030	241000	-26.68	20230113	160500	10.09	20231030	0.91	N	004170	5000	492 억	1562060	N	N	0	N	N
36	20231222	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176800	0	3	0.00	2435166900	13781	45.32	177100	177400	175500	229500	123800	176800	176704.66	15.87	-5603	344	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17406	4.29	0.42	12	0.14	41245.00	418199.00	241000	20230113	-26.64	160500	20231030	10.16	241000	-26.64	20230113	160500	10.16	20231030	241000	-26.64	20230113	160500	10.16	20231030	0.91	N	004170	5000	492 억	1562060	N	N	0	N	N
37	20231222	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176900	100	2	0.06	2084531800	11798	38.80	177100	177400	175500	229500	123800	176800	176685.18	15.87	-5603	-97	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17416	4.29	0.42	12	0.12	41245.00	418199.00	241000	20230113	-26.60	160500	20231030	10.22	241000	-26.60	20230113	160500	10.22	20231030	241000	-26.60	20230113	160500	10.22	20231030	0.91	N	004170	5000	492 억	1562060	N	N	0	N	N
38	20231222	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176800	0	3	0.00	1855356600	10502	34.54	177100	177400	175500	229500	123800	176800	176666.98	15.87	-5603	-489	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17406	4.29	0.42	12	0.11	41245.00	418199.00	241000	20230113	-26.64	160500	20231030	10.16	241000	-26.64	20230113	160500	10.16	20231030	241000	-26.64	20230113	160500	10.16	20231030	0.91	N	004170	5000	492 억	1562060	N	N	0	N	N
39	20231222	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176700	-100	5	-0.06	1495986800	8471	27.86	177100	177400	175500	229500	123800	176800	176600.97	15.87	-5603	-910	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17396	4.28	0.42	12	0.09	41245.00	418199.00	241000	20230113	-26.68	160500	20231030	10.09	241000	-26.68	20230113	160500	10.09	20231030	241000	-26.68	20230113	160500	10.09	20231030	0.91	N	004170	5000	492 억	1562060	N	N	0	N	N
40	20231222	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176300	-500	5	-0.28	1101283800	6236	20.51	177100	177400	175500	229500	123800	176800	176600.99	15.87	-5603	-997	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17357	4.27	0.42	12	0.06	41245.00	418199.00	241000	20230113	-26.85	160500	20231030	9.84	241000	-26.85	20230113	160500	9.84	20231030	241000	-26.85	20230113	160500	9.84	20231030	0.91	N	004170	5000	492 억	1562060	N	N	0	N	N
41	20231222	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176700	-100	5	-0.06	166648600	942	3.10	177100	177100	176600	229500	123800	176800	176909.34	15.87	-5603	-545	179733	178266	176833	175366	173933	177550	174650	492	52700	5000	137900	100	1	9845181	17396	4.28	0.42	12	0.01	41245.00	418199.00	241000	20230113	-26.68	160500	20231030	10.09	241000	-26.68	20230113	160500	10.09	20231030	241000	-26.68	20230113	160500	10.09	20231030	0.91	N	004170	5000	492 억	1562060	N	N	0	N	N
42	20231221	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176800	-1700	5	-0.95	5339989100	30277	68.03	177500	178300	175400	232000	125000	178500	176359.74	15.73	-2468	419	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17406	4.29	0.42	12	0.31	41245.00	418199.00	241000	20230113	-26.64	160500	20231030	10.16	241000	-26.64	20230113	160500	10.16	20231030	241000	-26.64	20230113	160500	10.16	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
43	20231221	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175600	-2900	5	-1.62	4511712400	25570	57.46	177500	178300	175400	232000	125000	178500	176441.11	15.73	-2468	-972	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17288	4.26	0.42	12	0.26	41245.00	418199.00	241000	20230113	-27.14	160500	20231030	9.41	241000	-27.14	20230113	160500	9.41	20231030	241000	-27.14	20230113	160500	9.41	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
44	20231221	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175600	-2900	5	-1.62	3087610600	17459	39.23	177500	178300	175600	232000	125000	178500	176844.01	15.73	-2468	-1216	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17288	4.26	0.42	12	0.18	41245.00	418199.00	241000	20230113	-27.14	160500	20231030	9.41	241000	-27.14	20230113	160500	9.41	20231030	241000	-27.14	20230113	160500	9.41	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
45	20231221	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176900	-1600	5	-0.90	1952359500	11017	24.76	177500	178300	176300	232000	125000	178500	177206.90	15.73	-2468	864	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17416	4.29	0.42	12	0.11	41245.00	418199.00	241000	20230113	-26.60	160500	20231030	10.22	241000	-26.60	20230113	160500	10.22	20231030	241000	-26.60	20230113	160500	10.22	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
46	20231221	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176800	-1700	5	-0.95	1738603500	9808	22.04	177500	178300	176300	232000	125000	178500	177256.84	15.73	-2468	567	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17406	4.29	0.42	12	0.10	41245.00	418199.00	241000	20230113	-26.64	160500	20231030	10.16	241000	-26.64	20230113	160500	10.16	20231030	241000	-26.64	20230113	160500	10.16	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
47	20231221	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177100	-1400	5	-0.78	1171387200	6598	14.83	177500	178300	176600	232000	125000	178500	177528.61	15.73	-2468	539	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17436	4.29	0.42	12	0.07	41245.00	418199.00	241000	20230113	-26.51	160500	20231030	10.34	241000	-26.51	20230113	160500	10.34	20231030	241000	-26.51	20230113	160500	10.34	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
48	20231221	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177700	-800	5	-0.45	777285300	4376	9.83	177500	178300	176600	232000	125000	178500	177613.47	15.73	-2468	716	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17495	4.31	0.42	12	0.04	41245.00	418199.00	241000	20230113	-26.27	160500	20231030	10.72	241000	-26.27	20230113	160500	10.72	20231030	241000	-26.27	20230113	160500	10.72	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
49	20231221	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177100	-1400	5	-0.78	143020000	807	1.81	177500	177500	176600	232000	125000	178500	177130.98	15.73	-2468	-192	181166	179832	177166	175832	173166	180500	176500	492	53500	5000	139230	100	1	9845181	17436	4.29	0.42	12	0.01	41245.00	418199.00	241000	20230113	-26.51	160500	20231030	10.34	241000	-26.51	20230113	160500	10.34	20231030	241000	-26.51	20230113	160500	10.34	20231030	0.90	N	004170	5000	492 억	1548202	N	N	178	N	N
50	20231220	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178500	3500	2	2.00	7849337700	44434	159.93	175400	178500	174500	227500	122500	175000	176648.21	15.62	-3757	18585	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17574	4.33	0.43	12	0.45	41245.00	418199.00	241000	20230113	-25.93	160500	20231030	11.21	241000	-25.93	20230113	160500	11.21	20231030	241000	-25.93	20230113	160500	11.21	20231030	0.87	N	004170	5000	492 억	1537676	N	N	178	N	N
51	20231220	150158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177400	2400	2	1.37	6329889700	35908	129.24	175400	177700	174500	227500	122500	175000	176280.98	15.62	-3757	18577	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17465	4.30	0.42	12	0.36	41245.00	418199.00	241000	20230113	-26.39	160500	20231030	10.53	241000	-26.39	20230113	160500	10.53	20231030	241000	-26.39	20230113	160500	10.53	20231030	0.87	N	004170	5000	492 억	1537676	N	N	234	N	N
52	20231220	140200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177400	2400	2	1.37	5112024000	29040	104.52	175400	177400	174500	227500	122500	175000	176034.10	15.62	-3757	15672	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17465	4.30	0.42	12	0.29	41245.00	418199.00	241000	20230113	-26.39	160500	20231030	10.53	241000	-26.39	20230113	160500	10.53	20231030	241000	-26.39	20230113	160500	10.53	20231030	0.87	N	004170	5000	492 억	1537676	N	N	234	N	N
53	20231220	130200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176100	1100	2	0.63	3261139800	18562	66.81	175400	176300	174500	227500	122500	175000	175689.25	15.62	-3757	8560	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17337	4.27	0.42	12	0.19	41245.00	418199.00	241000	20230113	-26.93	160500	20231030	9.72	241000	-26.93	20230113	160500	9.72	20231030	241000	-26.93	20230113	160500	9.72	20231030	0.87	N	004170	5000	492 억	1537676	N	N	234	N	N
54	20231220	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175800	800	2	0.46	2446223300	13932	50.14	175400	176300	174500	227500	122500	175000	175583.32	15.62	-3757	5560	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17308	4.26	0.42	12	0.14	41245.00	418199.00	241000	20230113	-27.05	160500	20231030	9.53	241000	-27.05	20230113	160500	9.53	20231030	241000	-27.05	20230113	160500	9.53	20231030	0.87	N	004170	5000	492 억	1537676	N	N	234	N	N
55	20231220	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175400	400	2	0.23	1253826700	7153	25.75	175400	175600	174500	227500	122500	175000	175287.07	15.62	-3757	3105	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17268	4.25	0.42	12	0.07	41245.00	418199.00	241000	20230113	-27.22	160500	20231030	9.28	241000	-27.22	20230113	160500	9.28	20231030	241000	-27.22	20230113	160500	9.28	20231030	0.87	N	004170	5000	492 억	1537676	N	N	234	N	N
56	20231220	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	200	2	0.11	751801200	4290	15.44	175400	175600	174500	227500	122500	175000	175245.38	15.62	-3757	2037	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17249	4.25	0.42	12	0.04	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.87	N	004170	5000	492 억	1537676	N	N	234	N	N
57	20231220	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175200	200	2	0.11	104763900	598	2.15	175400	175600	174500	227500	122500	175000	175192.40	15.62	-3757	226	176266	175632	174366	173732	172466	175950	174050	492	52500	5000	136500	100	1	9845181	17249	4.25	0.42	12	0.01	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	241000	-27.30	20230113	160500	9.16	20231030	241000	-27.30	20230113	160500	9.16	20231030	0.87	N	004170	5000	492 억	1537676	N	N	234	N	N
58	20231219	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175000	1000	2	0.57	4828025700	27730	77.81	173200	175000	173100	226000	121800	174000	174108.01	15.55	-5004	6214	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17229	4.24	0.42	12	0.28	41245.00	418199.00	241000	20230113	-27.39	160500	20231030	9.03	241000	-27.39	20230113	160500	9.03	20231030	241000	-27.39	20230113	160500	9.03	20231030	0.90	N	004170	5000	492 억	1531360	N	N	234	N	N
59	20231219	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	400	2	0.23	4252364400	24437	68.57	173200	174800	173100	226000	121800	174000	174013.36	15.55	-5004	5283	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17170	4.23	0.42	12	0.25	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	0.90	N	004170	5000	492 억	1531360	N	N	17	N	N
60	20231219	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174200	200	2	0.11	3259969200	18743	52.59	173200	174600	173100	226000	121800	174000	173929.96	15.55	-5004	3756	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17150	4.22	0.42	12	0.19	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	0.90	N	004170	5000	492 억	1531360	N	N	17	N	N
61	20231219	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174500	500	2	0.29	2655526400	15274	42.86	173200	174600	173100	226000	121800	174000	173859.26	15.55	-5004	2512	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17180	4.23	0.42	12	0.16	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	0.90	N	004170	5000	492 억	1531360	N	N	17	N	N
62	20231219	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	100	2	0.06	1850554400	10654	29.89	173200	174400	173100	226000	121800	174000	173695.74	15.55	-5004	1023	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17140	4.22	0.42	12	0.11	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	0.90	N	004170	5000	492 억	1531360	N	N	17	N	N
63	20231219	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174300	300	2	0.17	1381424000	7958	22.33	173200	174400	173100	226000	121800	174000	173589.34	15.55	-5004	164	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17160	4.23	0.42	12	0.08	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	0.90	N	004170	5000	492 억	1531360	N	N	17	N	N
64	20231219	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173500	-500	5	-0.29	675990400	3901	10.95	173200	174000	173100	226000	121800	174000	173286.44	15.55	-5004	-862	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17081	4.21	0.41	12	0.04	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	0.90	N	004170	5000	492 억	1531360	N	N	17	N	N
65	20231219	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	-700	5	-0.40	40716400	235	0.66	173200	174000	173200	226000	121800	174000	173261.28	15.55	-5004	-25	176533	175266	174033	172766	171533	174650	172150	492	52000	5000	135720	100	1	9845181	17062	4.20	0.41	12	0.00	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	0.90	N	004170	5000	492 억	1531360	N	N	17	N	N
66	20231218	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174000	-1600	5	-0.91	6167241600	35506	79.82	175200	175300	172800	228000	123000	175600	173695.51	15.60	-4241	-231	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	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	0.92	N	004170	5000	492 억	1535377	N	N	17	N	N
67	20231218	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	-2400	5	-1.37	5512698500	31738	71.35	175200	175300	172800	228000	123000	175600	173693.95	15.60	-4241	-1394	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	100	1	9845181	17052	4.20	0.41	12	0.32	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	0.92	N	004170	5000	492 억	1535377	N	N	10	N	N
68	20231218	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	-1900	5	-1.08	4531950400	26086	58.65	175200	175300	172800	228000	123000	175600	173731.14	15.60	-4241	-2421	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	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	0.92	N	004170	5000	492 억	1535377	N	N	10	N	N
69	20231218	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	-2200	5	-1.25	3815724400	21959	49.37	175200	175300	172800	228000	123000	175600	173765.85	15.60	-4241	-3544	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	100	1	9845181	17072	4.20	0.41	12	0.22	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	0.92	N	004170	5000	492 억	1535377	N	N	10	N	N
70	20231218	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	-2200	5	-1.25	2976850300	17115	38.48	175200	175300	173400	228000	123000	175600	173932.24	15.60	-4241	-3716	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	100	1	9845181	17072	4.20	0.41	12	0.17	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	0.92	N	004170	5000	492 억	1535377	N	N	10	N	N
71	20231218	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	-2000	5	-1.14	2217835300	12743	28.65	175200	175300	173500	228000	123000	175600	174043.42	15.60	-4241	-4051	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	100	1	9845181	17091	4.21	0.42	12	0.13	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	0.92	N	004170	5000	492 억	1535377	N	N	10	N	N
72	20231218	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	-2000	5	-1.14	1491453000	8567	19.26	175200	175300	173500	228000	123000	175600	174092.80	15.60	-4241	-3495	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	100	1	9845181	17091	4.21	0.42	12	0.09	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	0.92	N	004170	5000	492 억	1535377	N	N	10	N	N
73	20231218	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175300	-300	5	-0.17	69540500	397	0.89	175200	175300	174900	228000	123000	175600	175164.99	15.60	-4241	-191	177066	176332	174866	174132	172666	176700	174500	492	52400	5000	136960	100	1	9845181	17259	4.25	0.42	12	0.00	41245.00	418199.00	241000	20230113	-27.26	160500	20231030	9.22	241000	-27.26	20230113	160500	9.22	20231030	241000	-27.26	20230113	160500	9.22	20231030	0.92	N	004170	5000	492 억	1535377	N	N	10	N	N
74	20231215	160150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175600	1800	2	1.04	7729124200	44224	78.11	173900	175600	173400	225500	121700	173800	174771.11	15.46	-2174	17037	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	100	1	9845181	17288	4.26	0.42	12	0.45	41245.00	418199.00	241000	20230113	-27.14	160500	20231030	9.41	241000	-27.14	20230113	160500	9.41	20231030	241000	-27.14	20230113	160500	9.41	20231030	0.98	N	004170	5000	492 억	1522308	N	N	10	N	N
75	20231215	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174500	700	2	0.40	5973935600	34218	60.44	173900	175500	173400	225500	121700	173800	174584.59	15.46	-2174	14819	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	100	1	9845181	17180	4.23	0.42	12	0.35	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	0.98	N	004170	5000	492 억	1522308	N	N	215	N	N
76	20231215	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174200	400	2	0.23	4533232100	25949	45.83	173900	175500	173400	225500	121700	173800	174697.76	15.46	-2174	11278	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	100	1	9845181	17150	4.22	0.42	12	0.26	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	0.98	N	004170	5000	492 억	1522308	N	N	215	N	N
77	20231215	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175100	1300	2	0.75	3641747100	20850	36.83	173900	175500	173400	225500	121700	173800	174664.13	15.46	-2174	9933	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	100	1	9845181	17239	4.25	0.42	12	0.21	41245.00	418199.00	241000	20230113	-27.34	160500	20231030	9.10	241000	-27.34	20230113	160500	9.10	20231030	241000	-27.34	20230113	160500	9.10	20231030	0.98	N	004170	5000	492 억	1522308	N	N	215	N	N
78	20231215	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175000	1200	2	0.69	2784283800	15957	28.18	173900	175100	173400	225500	121700	173800	174486.67	15.46	-2174	7937	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	100	1	9845181	17229	4.24	0.42	12	0.16	41245.00	418199.00	241000	20230113	-27.39	160500	20231030	9.03	241000	-27.39	20230113	160500	9.03	20231030	241000	-27.39	20230113	160500	9.03	20231030	0.98	N	004170	5000	492 억	1522308	N	N	215	N	N
79	20231215	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174900	1100	2	0.63	1994939800	11443	20.21	173900	175000	173400	225500	121700	173800	174337.13	15.46	-2174	6553	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	100	1	9845181	17219	4.24	0.42	12	0.12	41245.00	418199.00	241000	20230113	-27.43	160500	20231030	8.97	241000	-27.43	20230113	160500	8.97	20231030	241000	-27.43	20230113	160500	8.97	20231030	0.98	N	004170	5000	492 억	1522308	N	N	215	N	N
80	20231215	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174500	700	2	0.40	932285600	5357	9.46	173900	174500	173400	225500	121700	173800	174031.29	15.46	-2174	2090	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	100	1	9845181	17180	4.23	0.42	12	0.05	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	0.98	N	004170	5000	492 억	1522308	N	N	215	N	N
81	20231215	090150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	100	2	0.06	27478200	158	0.28	173900	174000	173900	225500	121700	173800	173912.66	15.46	-2174	-3	175733	174766	173833	172866	171933	174300	172400	492	51700	5000	135560	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	0.98	N	004170	5000	492 억	1522308	N	N	215	N	N
82	20231214	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173800	1000	2	0.58	9804045500	56360	220.16	173900	174800	172900	224500	121000	172800	173954.01	15.31	-2163	16774	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17111	4.21	0.42	12	0.57	41245.00	418199.00	241000	20230113	-27.88	160500	20231030	8.29	241000	-27.88	20230113	160500	8.29	20231030	241000	-27.88	20230113	160500	8.29	20231030	0.99	N	004170	5000	492 억	1506808	N	N	215	N	N
83	20231214	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	1600	2	0.93	6826369600	39235	153.26	173900	174800	172900	224500	121000	172800	173986.80	15.31	-2163	13483	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17170	4.23	0.42	12	0.40	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	0.99	N	004170	5000	492 억	1506808	N	N	1	N	N
84	20231214	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174200	1400	2	0.81	5278102300	30355	118.57	173900	174800	172900	224500	121000	172800	173879.24	15.31	-2163	10733	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17150	4.22	0.42	12	0.31	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	0.99	N	004170	5000	492 억	1506808	N	N	1	N	N
85	20231214	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173500	700	2	0.41	4262633300	24513	95.75	173900	174800	172900	224500	121000	172800	173892.85	15.31	-2163	8416	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17081	4.21	0.41	12	0.25	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	0.99	N	004170	5000	492 억	1506808	N	N	1	N	N
86	20231214	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	300	2	0.17	3698778400	21258	83.04	173900	174800	173000	224500	121000	172800	173994.77	15.31	-2163	7470	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17042	4.20	0.41	12	0.22	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	241000	-28.17	20230113	160500	7.85	20231030	241000	-28.17	20230113	160500	7.85	20231030	0.99	N	004170	5000	492 억	1506808	N	N	1	N	N
87	20231214	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173800	1000	2	0.58	2882974700	16554	64.66	173900	174800	173000	224500	121000	172800	174155.94	15.31	-2163	6388	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17111	4.21	0.42	12	0.17	41245.00	418199.00	241000	20230113	-27.88	160500	20231030	8.29	241000	-27.88	20230113	160500	8.29	20231030	241000	-27.88	20230113	160500	8.29	20231030	0.99	N	004170	5000	492 억	1506808	N	N	1	N	N
88	20231214	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174400	1600	2	0.93	2136183500	12263	47.90	173900	174800	173000	224500	121000	172800	174197.69	15.31	-2163	5195	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17170	4.23	0.42	12	0.12	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	0.99	N	004170	5000	492 억	1506808	N	N	1	N	N
89	20231214	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173700	900	2	0.52	292766000	1683	6.57	173900	174400	173000	224500	121000	172800	173956.22	15.31	-2163	507	174800	173800	172600	171600	170400	173200	171000	492	51700	5000	134780	100	1	9845181	17101	4.21	0.42	12	0.02	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	0.99	N	004170	5000	492 억	1506808	N	N	1	N	N
90	20231213	160149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172800	0	3	0.00	4398002700	25460	112.72	173100	173600	171400	224500	121000	172800	172741.66	15.24	-2227	5986	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	17012	4.19	0.41	12	0.26	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	0.98	N	004170	5000	492 억	1500176	N	N	1	N	N
91	20231213	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171700	-1100	5	-0.64	3918645400	22675	100.39	173100	173600	171600	224500	121000	172800	172817.88	15.24	-2227	6227	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	16904	4.16	0.41	12	0.23	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	0.98	N	004170	5000	492 억	1500176	N	N	36	N	N
92	20231213	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172200	-600	5	-0.35	2990990900	17281	76.51	173100	173600	172200	224500	121000	172800	173079.73	15.24	-2227	4736	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	16953	4.18	0.41	12	0.18	41245.00	418199.00	241000	20230113	-28.55	160500	20231030	7.29	241000	-28.55	20230113	160500	7.29	20231030	241000	-28.55	20230113	160500	7.29	20231030	0.98	N	004170	5000	492 억	1500176	N	N	36	N	N
93	20231213	130151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	500	2	0.29	2168440700	12520	55.43	173100	173600	172700	224500	121000	172800	173198.14	15.24	-2227	5075	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	17062	4.20	0.41	12	0.13	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	0.98	N	004170	5000	492 억	1500176	N	N	36	N	N
94	20231213	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	600	2	0.35	1830827900	10572	46.81	173100	173600	172700	224500	121000	172800	173177.06	15.24	-2227	4466	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	17072	4.20	0.41	12	0.11	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	0.98	N	004170	5000	492 억	1500176	N	N	36	N	N
95	20231213	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	300	2	0.17	1322113900	7638	33.82	173100	173600	172700	224500	121000	172800	173096.87	15.24	-2227	2297	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	17042	4.20	0.41	12	0.08	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	241000	-28.17	20230113	160500	7.85	20231030	241000	-28.17	20230113	160500	7.85	20231030	0.98	N	004170	5000	492 억	1500176	N	N	36	N	N
96	20231213	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	100	2	0.06	904330100	5223	23.12	173100	173600	172700	224500	121000	172800	173143.81	15.24	-2227	1494	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	17022	4.19	0.41	12	0.05	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	0.98	N	004170	5000	492 억	1500176	N	N	36	N	N
97	20231213	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	500	2	0.29	26979500	156	0.69	173100	173300	172700	224500	121000	172800	172945.51	15.24	-2227	-59	174600	173700	173100	172200	171600	173400	171900	492	51700	5000	134780	100	1	9845181	17062	4.20	0.41	12	0.00	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	0.98	N	004170	5000	492 억	1500176	N	N	36	N	N
98	20231212	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172800	-100	5	-0.06	3911299600	22571	110.25	173400	174000	172500	224500	121100	172900	173288.72	15.23	-3522	4047	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17012	4.19	0.41	12	0.23	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	0.98	N	004170	5000	492 억	1499859	N	N	36	N	N
99	20231212	150149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	500	2	0.29	3475519900	20055	97.96	173400	174000	172500	224500	121100	172900	173299.42	15.23	-3522	4641	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17072	4.20	0.41	12	0.20	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	0.98	N	004170	5000	492 억	1499859	N	N	15	N	N
100	20231212	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173000	100	2	0.06	2793070900	16117	78.73	173400	174000	172500	224500	121100	172900	173299.68	15.23	-3522	4516	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17032	4.19	0.41	12	0.16	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	0.98	N	004170	5000	492 억	1499859	N	N	15	N	N
101	20231212	130146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	200	2	0.12	2253883100	12998	63.49	173400	174000	173000	224500	121100	172900	173402.30	15.23	-3522	3946	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17042	4.20	0.41	12	0.13	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	241000	-28.17	20230113	160500	7.85	20231030	241000	-28.17	20230113	160500	7.85	20231030	0.98	N	004170	5000	492 억	1499859	N	N	15	N	N
102	20231212	120144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	400	2	0.23	1879695300	10838	52.94	173400	174000	173000	224500	121100	172900	173435.62	15.23	-3522	3317	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17062	4.20	0.41	12	0.11	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	0.98	N	004170	5000	492 억	1499859	N	N	15	N	N
103	20231212	110145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173500	600	2	0.35	1397200300	8056	39.35	173400	174000	173000	224500	121100	172900	173435.99	15.23	-3522	3131	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17081	4.21	0.41	12	0.08	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	0.98	N	004170	5000	492 억	1499859	N	N	15	N	N
104	20231212	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	300	2	0.17	848422200	4890	23.89	173400	174000	173100	224500	121100	172900	173501.47	15.23	-3522	2161	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17052	4.20	0.41	12	0.05	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	0.98	N	004170	5000	492 억	1499859	N	N	15	N	N
105	20231212	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	500	2	0.29	76884500	443	2.16	173400	174000	173400	224500	121100	172900	173554.18	15.23	-3522	265	174766	173832	172366	171432	169966	174300	171900	492	51600	5000	134860	100	1	9845181	17072	4.20	0.41	12	0.00	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	0.98	N	004170	5000	492 억	1499859	N	N	15	N	N
106	20231211	160149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	600	2	0.35	3475001800	20203	71.90	172300	173300	170900	223500	120700	172300	171994.97	15.19	-4183	807	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	100	1	9845181	17022	4.19	0.41	12	0.21	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	0.96	N	004170	5000	492 억	1495154	N	N	15	N	N
107	20231211	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172700	400	2	0.23	2959246600	17220	61.29	172300	173300	170900	223500	120700	172300	171849.40	15.19	-4183	-6	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	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	0.96	N	004170	5000	492 억	1495154	N	N	0	N	N
108	20231211	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	0	3	0.00	2572561500	14977	53.30	172300	173300	170900	223500	120700	172300	171767.48	15.19	-4183	-884	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	100	1	9845181	16963	4.18	0.41	12	0.15	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	0.96	N	004170	5000	492 억	1495154	N	N	0	N	N
109	20231211	130149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	-200	5	-0.12	2182098500	12706	45.22	172300	173300	170900	223500	120700	172300	171737.64	15.19	-4183	-1327	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	100	1	9845181	16944	4.17	0.41	12	0.13	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	0.96	N	004170	5000	492 억	1495154	N	N	0	N	N
110	20231211	120149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171600	-700	5	-0.41	1206204100	7007	24.94	172300	173300	171300	223500	120700	172300	172142.73	15.19	-4183	1272	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	100	1	9845181	16894	4.16	0.41	12	0.07	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	0.96	N	004170	5000	492 억	1495154	N	N	0	N	N
111	20231211	110148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	0	3	0.00	789783400	4582	16.31	172300	173300	171800	223500	120700	172300	172366.52	15.19	-4183	768	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	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	0.96	N	004170	5000	492 억	1495154	N	N	0	N	N
112	20231211	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172600	300	2	0.17	333062000	1928	6.86	172300	173300	172300	223500	120700	172300	172750.00	15.19	-4183	708	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	100	1	9845181	16993	4.18	0.41	12	0.02	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	0.96	N	004170	5000	492 억	1495154	N	N	0	N	N
113	20231211	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	200	2	0.12	18782900	109	0.39	172300	172500	172300	223500	120700	172300	172320.18	15.19	-4183	59	174833	173566	172733	171466	170633	173150	171050	492	51200	5000	134390	100	1	9845181	16983	4.18	0.41	12	0.00	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	0.96	N	004170	5000	492 억	1495154	N	N	0	N	N
114	20231208	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172300	-500	5	-0.29	4824336600	27979	97.71	173500	174000	171900	224500	121000	172800	172427.17	15.19	0	2696	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	100	1	9845181	16963	4.18	0.41	12	0.28	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	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
115	20231208	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172000	-800	5	-0.46	4342316400	25179	87.93	173500	174000	171900	224500	121000	172800	172457.86	15.19	0	2979	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	100	1	9845181	16934	4.17	0.41	12	0.26	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	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
116	20231208	140148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172200	-600	5	-0.35	3285038400	19035	66.47	173500	174000	171900	224500	121000	172800	172578.85	15.19	0	2102	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	100	1	9845181	16953	4.18	0.41	12	0.19	41245.00	418199.00	241000	20230113	-28.55	160500	20231030	7.29	241000	-28.55	20230113	160500	7.29	20231030	241000	-28.55	20230113	160500	7.29	20231030	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
117	20231208	130147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	100	2	0.06	2511592600	14545	50.79	173500	174000	171900	224500	121000	172800	172677.39	15.19	0	1372	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	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	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
118	20231208	120147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172500	-300	5	-0.17	1934147300	11198	39.10	173500	174000	171900	224500	121000	172800	172722.57	15.19	0	1507	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	100	1	9845181	16983	4.18	0.41	12	0.11	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	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
119	20231208	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172600	-200	5	-0.12	1545272300	8943	31.23	173500	174000	171900	224500	121000	172800	172791.27	15.19	0	1008	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	100	1	9845181	16993	4.18	0.41	12	0.09	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	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
120	20231208	100147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	100	2	0.06	1093064800	6328	22.10	173500	174000	171900	224500	121000	172800	172734.64	15.19	0	857	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	100	1	9845181	17022	4.19	0.41	12	0.06	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	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
121	20231208	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	600	2	0.35	23243200	134	0.47	173500	173500	173400	224500	121000	172800	173456.72	15.19	0	29	177133	174966	173733	171566	170333	174350	170950	492	51700	5000	134780	100	1	9845181	17072	4.20	0.41	12	0.00	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	0.96	N	004170	5000	492 억	1495154	N	N	2	N	N
122	20231207	160146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172800	-2700	5	-1.54	4950544800	28578	101.59	175600	175900	172500	228000	122900	175500	173229.66	15.19	0	95	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	100	1	9845181	17012	4.19	0.41	12	0.29	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	0.99	N	004170	5000	492 억	1495833	N	N	2	N	N
123	20231207	150147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	-2400	5	-1.37	4467046000	25782	91.65	175600	175900	172500	228000	122900	175500	173262.11	15.19	0	722	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	100	1	9845181	17042	4.20	0.41	12	0.26	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	241000	-28.17	20230113	160500	7.85	20231030	241000	-28.17	20230113	160500	7.85	20231030	0.99	N	004170	5000	492 억	1495833	N	N	31	N	N
124	20231207	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	-2100	5	-1.20	3952364100	22810	81.09	175600	175900	172500	228000	122900	175500	173273.21	15.19	0	654	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	100	1	9845181	17072	4.20	0.41	12	0.23	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	0.99	N	004170	5000	492 억	1495833	N	N	31	N	N
125	20231207	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	-2400	5	-1.37	3522763300	20330	72.27	175600	175900	172500	228000	122900	175500	173278.95	15.19	0	163	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	100	1	9845181	17042	4.20	0.41	12	0.21	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	241000	-28.17	20230113	160500	7.85	20231030	241000	-28.17	20230113	160500	7.85	20231030	0.99	N	004170	5000	492 억	1495833	N	N	31	N	N
126	20231207	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-2600	5	-1.48	2951640400	17024	60.52	175600	175900	172500	228000	122900	175500	173381.01	15.19	0	-74	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	100	1	9845181	17022	4.19	0.41	12	0.17	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	0.99	N	004170	5000	492 억	1495833	N	N	31	N	N
127	20231207	110143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-2600	5	-1.48	2558314900	14750	52.44	175600	175900	172500	228000	122900	175500	173444.94	15.19	0	-134	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	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	0.99	N	004170	5000	492 억	1495833	N	N	31	N	N
128	20231207	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	-1900	5	-1.08	1269549200	7300	25.95	175600	175900	173300	228000	122900	175500	173910.63	15.19	0	453	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	100	1	9845181	17091	4.21	0.42	12	0.07	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	0.99	N	004170	5000	492 억	1495833	N	N	31	N	N
129	20231207	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174600	-900	5	-0.51	129892700	741	2.63	175600	175900	174300	228000	122900	175500	175293.51	15.19	0	-363	176766	176132	174866	174232	172966	176450	174550	492	52500	5000	136890	100	1	9845181	17190	4.23	0.42	12	0.01	41245.00	418199.00	241000	20230113	-27.55	160500	20231030	8.79	241000	-27.55	20230113	160500	8.79	20231030	241000	-27.55	20230113	160500	8.79	20231030	0.99	N	004170	5000	492 억	1495833	N	N	31	N	N
130	20231206	160144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175500	2400	2	1.39	4883233700	27936	98.64	174500	175500	173600	225000	121200	173100	174798.92	15.09	0	12106	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17278	4.26	0.42	12	0.28	41245.00	418199.00	241000	20230113	-27.18	160500	20231030	9.35	241000	-27.18	20230113	160500	9.35	20231030	241000	-27.18	20230113	160500	9.35	20231030	1.02	N	004170	5000	492 억	1485279	N	N	31	N	N
131	20231206	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175300	2200	2	1.27	4395611400	25156	88.82	174500	175500	173600	225000	121200	173100	174734.12	15.09	0	11546	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17259	4.25	0.42	12	0.26	41245.00	418199.00	241000	20230113	-27.26	160500	20231030	9.22	241000	-27.26	20230113	160500	9.22	20231030	241000	-27.26	20230113	160500	9.22	20231030	1.02	N	004170	5000	492 억	1485279	N	N	1	N	N
132	20231206	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175100	2000	2	1.16	3669954300	21018	74.21	174500	175300	173600	225000	121200	173100	174610.06	15.09	0	10073	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17239	4.25	0.42	12	0.21	41245.00	418199.00	241000	20230113	-27.34	160500	20231030	9.10	241000	-27.34	20230113	160500	9.10	20231030	241000	-27.34	20230113	160500	9.10	20231030	1.02	N	004170	5000	492 억	1485279	N	N	1	N	N
133	20231206	130146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174800	1700	2	0.98	2859331200	16385	57.85	174500	175000	173600	225000	121200	173100	174509.08	15.09	0	8454	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17209	4.24	0.42	12	0.17	41245.00	418199.00	241000	20230113	-27.47	160500	20231030	8.91	241000	-27.47	20230113	160500	8.91	20231030	241000	-27.47	20230113	160500	8.91	20231030	1.02	N	004170	5000	492 억	1485279	N	N	1	N	N
134	20231206	120144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	175000	1900	2	1.10	2459196200	14097	49.77	174500	175000	173600	225000	121200	173100	174448.19	15.09	0	7432	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17229	4.24	0.42	12	0.14	41245.00	418199.00	241000	20230113	-27.39	160500	20231030	9.03	241000	-27.39	20230113	160500	9.03	20231030	241000	-27.39	20230113	160500	9.03	20231030	1.02	N	004170	5000	492 억	1485279	N	N	1	N	N
135	20231206	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174900	1800	2	1.04	1944630000	11154	39.38	174500	175000	173600	225000	121200	173100	174343.73	15.09	0	5883	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17219	4.24	0.42	12	0.11	41245.00	418199.00	241000	20230113	-27.43	160500	20231030	8.97	241000	-27.43	20230113	160500	8.97	20231030	241000	-27.43	20230113	160500	8.97	20231030	1.02	N	004170	5000	492 억	1485279	N	N	1	N	N
136	20231206	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174100	1000	2	0.58	851244800	4892	17.27	174500	174500	173600	225000	121200	173100	174007.52	15.09	0	1603	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17140	4.22	0.42	12	0.05	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	1.02	N	004170	5000	492 억	1485279	N	N	1	N	N
137	20231206	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	500	2	0.29	155410400	891	3.15	174500	174500	173600	225000	121200	173100	174422.45	15.09	0	-498	176433	174766	172933	171266	169433	174850	171350	492	51900	5000	135010	100	1	9845181	17091	4.21	0.42	12	0.01	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	1485279	N	N	1	N	N
138	20231205	160146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	0	3	0.00	4905240700	28294	65.90	173100	174600	171100	225000	121200	173100	173366.96	15.00	0	9246	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	100	1	9845181	17042	4.20	0.41	12	0.29	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	241000	-28.17	20230113	160500	7.85	20231030	241000	-28.17	20230113	160500	7.85	20231030	1.03	N	004170	5000	492 억	1476858	N	N	1	N	N
139	20231205	150146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173800	700	2	0.40	4177846400	24099	56.13	173100	174600	171100	225000	121200	173100	173361.82	15.00	0	9349	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	100	1	9845181	17111	4.21	0.42	12	0.24	41245.00	418199.00	241000	20230113	-27.88	160500	20231030	8.29	241000	-27.88	20230113	160500	8.29	20231030	241000	-27.88	20230113	160500	8.29	20231030	1.03	N	004170	5000	492 억	1476858	N	N	11	N	N
140	20231205	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173900	800	2	0.46	3520700900	20320	47.32	173100	174600	171100	225000	121200	173100	173262.84	15.00	0	8425	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	100	1	9845181	17121	4.22	0.42	12	0.21	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	1476858	N	N	11	N	N
141	20231205	130146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	100	2	0.06	1774469300	10278	23.94	173100	173400	171100	225000	121200	173100	172647.33	15.00	0	1488	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	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	1.03	N	004170	5000	492 억	1476858	N	N	11	N	N
142	20231205	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	172900	-200	5	-0.12	1456026900	8438	19.65	173100	173400	171100	225000	121200	173100	172555.93	15.00	0	687	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	100	1	9845181	17022	4.19	0.41	12	0.09	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	1476858	N	N	11	N	N
143	20231205	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173300	200	2	0.12	1134207200	6576	15.32	173100	173400	171100	225000	121200	173100	172476.76	15.00	0	198	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	100	1	9845181	17062	4.20	0.41	12	0.07	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	1476858	N	N	11	N	N
144	20231205	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	100	2	0.06	790342300	4591	10.69	173100	173200	171100	225000	121200	173100	172150.36	15.00	0	-83	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	100	1	9845181	17052	4.20	0.41	12	0.05	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	1476858	N	N	11	N	N
145	20231205	090144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171400	-1700	5	-0.98	170904700	991	2.31	173100	173100	171200	225000	121200	173100	172456.81	15.00	0	-644	176900	175000	172300	170400	167700	175950	171350	492	51900	5000	135010	100	1	9845181	16875	4.16	0.41	12	0.01	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	1.03	N	004170	5000	492 억	1476858	N	N	11	N	N
146	20231204	160146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173100	2800	2	1.64	7421634100	42896	155.37	170400	174200	169600	221000	119300	170300	173014.50	14.84	0	15835	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	17042	4.20	0.41	12	0.44	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	241000	-28.17	20230113	160500	7.85	20231030	241000	-28.17	20230113	160500	7.85	20231030	1.09	N	004170	5000	492 억	1460856	N	N	11	N	N
147	20231204	150146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	2900	2	1.70	7026823400	40615	147.11	170400	174200	169600	221000	119300	170300	173010.55	14.84	0	15599	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	17052	4.20	0.41	12	0.41	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	1.09	N	004170	5000	492 억	1460856	N	N	45	N	N
148	20231204	140146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	2900	2	1.70	6464416500	37367	135.34	170400	174200	169600	221000	119300	170300	172998.01	14.84	0	15950	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	17052	4.20	0.41	12	0.38	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	1.09	N	004170	5000	492 억	1460856	N	N	45	N	N
149	20231204	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173400	3100	2	1.82	6037411700	34903	126.42	170400	174200	169600	221000	119300	170300	172976.87	14.84	0	16278	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	17072	4.20	0.41	12	0.35	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	1.09	N	004170	5000	492 억	1460856	N	N	45	N	N
150	20231204	120145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173600	3300	2	1.94	5589149900	32320	117.06	170400	174200	169600	221000	119300	170300	172931.62	14.84	0	16640	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	17091	4.21	0.42	12	0.33	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	1.09	N	004170	5000	492 억	1460856	N	N	45	N	N
151	20231204	110145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	174000	3700	2	2.17	5007159500	28971	104.93	170400	174200	169600	221000	119300	170300	172833.51	14.84	0	16112	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	17131	4.22	0.42	12	0.29	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	1.09	N	004170	5000	492 억	1460856	N	N	45	N	N
152	20231204	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	173200	2900	2	1.70	2847602900	16533	59.88	170400	173400	169600	221000	119300	170300	172237.52	14.84	0	8840	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	17052	4.20	0.41	12	0.17	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	1.09	N	004170	5000	492 억	1460856	N	N	45	N	N
153	20231204	090144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169700	-600	5	-0.35	141449300	831	3.01	170400	170500	169700	221000	119300	170300	170215.76	14.84	0	-192	173033	171666	170533	169166	168033	172350	169850	492	50700	5000	132830	100	1	9845181	16707	4.11	0.41	12	0.01	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	1.09	N	004170	5000	492 억	1460856	N	N	45	N	N
154	20231201	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	200	2	0.12	4698629600	27524	89.96	169800	171900	169400	221000	119100	170100	170719.22	14.79	0	3034	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	100	1	9845181	16766	4.13	0.41	12	0.28	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	1.08	N	004170	5000	492 억	1456453	N	N	45	N	N
155	20231201	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170100	0	3	0.00	4173257800	24436	79.87	169800	171900	169400	221000	119100	170100	170783.18	14.79	0	2931	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	100	1	9845181	16747	4.12	0.41	12	0.25	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	1456453	N	N	119	N	N
156	20231201	140144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	400	2	0.24	3652131400	21376	69.87	169800	171900	169400	221000	119100	170100	170851.96	14.79	0	3077	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	100	1	9845181	16786	4.13	0.41	12	0.22	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	1.08	N	004170	5000	492 억	1456453	N	N	119	N	N
157	20231201	130144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	170800	700	2	0.41	3322671400	19446	63.56	169800	171900	169400	221000	119100	170100	170866.57	14.79	0	3021	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	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	1.08	N	004170	5000	492 억	1456453	N	N	119	N	N
158	20231201	120145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	900	2	0.53	2965478800	17356	56.73	169800	171900	169400	221000	119100	170100	170861.88	14.79	0	2915	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	100	1	9845181	16835	4.15	0.41	12	0.18	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	1.08	N	004170	5000	492 억	1456453	N	N	119	N	N
159	20231201	110144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171900	1800	2	1.06	2613527500	15303	50.02	169800	171900	169400	221000	119100	170100	170785.30	14.79	0	2868	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	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	1.08	N	004170	5000	492 억	1456453	N	N	119	N	N
160	20231201	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	1200	2	0.71	1758822500	10318	33.72	169800	171400	169400	221000	119100	170100	170461.57	14.79	0	1457	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	100	1	9845181	16865	4.15	0.41	12	0.10	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	1.08	N	004170	5000	492 억	1456453	N	N	119	N	N
161	20231201	090144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	169500	-600	5	-0.35	33952000	200	0.65	169800	170100	169500	221000	119100	170100	169760.00	14.79	0	13	171900	171000	170100	169200	168300	171450	169650	492	50900	5000	132670	100	1	9845181	16688	4.11	0.41	12	0.00	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	1.08	N	004170	5000	492 억	1456453	N	N	119	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History