KissMeData/004170/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134400	-1600	5	-1.18	2829239100	21126	59.58	136500	136500	133000	176800	95200	136000	133921.46	15.51	-6207	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13232	5.88	0.31	12	0.21	22865.00	436364.00	190300	20240219	-29.37	127100	20241121	5.74	190300	-29.37	20240219	127100	5.74	20241121	190300	-29.37	20240219	127100	5.74	20241121	0.64	N	004170	5000	492 억	1527374	N	N	4	N	N
3	20241129	150201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133200	-2800	5	-2.06	2454761400	18332	51.70	136500	136500	133000	176800	95200	136000	133905.81	15.51	-5867	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13114	5.83	0.31	12	0.19	22865.00	436364.00	190300	20240219	-30.01	127100	20241121	4.80	190300	-30.01	20240219	127100	4.80	20241121	190300	-30.01	20240219	127100	4.80	20241121	0.64	N	004170	5000	492 억	1527374	N	N	1	N	N
4	20241129	140159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133900	-2100	5	-1.54	1645174900	12269	34.60	136500	136500	133000	176800	95200	136000	134092.01	15.51	-4205	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13183	5.86	0.31	12	0.12	22865.00	436364.00	190300	20240219	-29.64	127100	20241121	5.35	190300	-29.64	20240219	127100	5.35	20241121	190300	-29.64	20240219	127100	5.35	20241121	0.64	N	004170	5000	492 억	1527374	N	N	1	N	N
5	20241129	130200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134300	-1700	5	-1.25	1372150800	10234	28.86	136500	136500	133000	176800	95200	136000	134077.66	15.51	-3406	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13222	5.87	0.31	12	0.10	22865.00	436364.00	190300	20240219	-29.43	127100	20241121	5.66	190300	-29.43	20240219	127100	5.66	20241121	190300	-29.43	20240219	127100	5.66	20241121	0.64	N	004170	5000	492 억	1527374	N	N	1	N	N
6	20241129	120201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134100	-1900	5	-1.40	1146131000	8549	24.11	136500	136500	133000	176800	95200	136000	134066.09	15.51	-2926	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13202	5.86	0.31	12	0.09	22865.00	436364.00	190300	20240219	-29.53	127100	20241121	5.51	190300	-29.53	20240219	127100	5.51	20241121	190300	-29.53	20240219	127100	5.51	20241121	0.64	N	004170	5000	492 억	1527374	N	N	1	N	N
7	20241129	110200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134700	-1300	5	-0.96	872390000	6507	18.35	136500	136500	133000	176800	95200	136000	134069.46	15.51	-2074	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13261	5.89	0.31	12	0.07	22865.00	436364.00	190300	20240219	-29.22	127100	20241121	5.98	190300	-29.22	20240219	127100	5.98	20241121	190300	-29.22	20240219	127100	5.98	20241121	0.64	N	004170	5000	492 억	1527374	N	N	1	N	N
8	20241129	100201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133800	-2200	5	-1.62	573252700	4270	12.04	136500	136500	133400	176800	95200	136000	134251.22	15.51	-1493	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13173	5.85	0.31	12	0.04	22865.00	436364.00	190300	20240219	-29.69	127100	20241121	5.27	190300	-29.69	20240219	127100	5.27	20241121	190300	-29.69	20240219	127100	5.27	20241121	0.64	N	004170	5000	492 억	1527374	N	N	1	N	N
9	20241129	090201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	134900	-1100	5	-0.81	28444400	209	0.59	136500	136500	134900	176800	95200	136000	136097.61	15.51	-129	139733	137866	134833	132966	129933	138800	133900	492	40800	5000	106080	100	1	9845181	13281	5.90	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.11	127100	20241121	6.14	190300	-29.11	20240219	127100	6.14	20241121	190300	-29.11	20240219	127100	6.14	20241121	0.64	N	004170	5000	492 억	1527374	N	N	1	N	N
10	20241128	160159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136000	3900	2	2.95	4797399100	35447	236.99	133000	136700	131800	171700	92500	132100	135340.00	15.55	-510	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	13389	5.95	0.31	12	0.36	22865.00	436364.00	190300	20240219	-28.53	127100	20241121	7.00	190300	-28.53	20240219	127100	7.00	20241121	190300	-28.53	20240219	127100	7.00	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
11	20241128	150203	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136500	4400	2	3.33	4287014800	31704	211.97	133000	136600	131800	171700	92500	132100	135220.00	15.55	324	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	13439	5.97	0.31	12	0.32	22865.00	436364.00	190300	20240219	-28.27	127100	20241121	7.40	190300	-28.27	20240219	127100	7.40	20241121	190300	-28.27	20240219	127100	7.40	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
12	20241128	140201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	136000	3900	2	2.95	3331472500	24685	165.04	133000	136400	131800	171700	92500	132100	134959.39	15.55	2211	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	13389	5.95	0.31	12	0.25	22865.00	436364.00	190300	20240219	-28.53	127100	20241121	7.00	190300	-28.53	20240219	127100	7.00	20241121	190300	-28.53	20240219	127100	7.00	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
13	20241128	130200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135700	3600	2	2.73	2776500600	20605	137.76	133000	136400	131800	171700	92500	132100	134748.88	15.55	2784	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	13360	5.93	0.31	12	0.21	22865.00	436364.00	190300	20240219	-28.69	127100	20241121	6.77	190300	-28.69	20240219	127100	6.77	20241121	190300	-28.69	20240219	127100	6.77	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
14	20241128	120202	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135800	3700	2	2.80	2283379400	16979	113.52	133000	136300	131800	171700	92500	132100	134482.56	15.55	2966	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	13370	5.94	0.31	12	0.17	22865.00	436364.00	190300	20240219	-28.64	127100	20241121	6.85	190300	-28.64	20240219	127100	6.85	20241121	190300	-28.64	20240219	127100	6.85	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
15	20241128	110200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	135700	3600	2	2.73	1680361000	12540	83.84	133000	136300	131800	171700	92500	132100	134000.08	15.55	2551	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	13360	5.93	0.31	12	0.13	22865.00	436364.00	190300	20240219	-28.69	127100	20241121	6.77	190300	-28.69	20240219	127100	6.77	20241121	190300	-28.69	20240219	127100	6.77	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
16	20241128	100201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133000	900	2	0.68	469760700	3538	23.65	133000	133300	131800	171700	92500	132100	132775.78	15.55	-120	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	13094	5.82	0.30	12	0.04	22865.00	436364.00	190300	20240219	-30.11	127100	20241121	4.64	190300	-30.11	20240219	127100	4.64	20241121	190300	-30.11	20240219	127100	4.64	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
17	20241128	090200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	-200	5	-0.15	27600300	208	1.39	133000	133100	131900	171700	92500	132100	132693.75	15.55	37	134700	133400	131900	130600	129100	134050	131250	492	39600	5000	103030	100	1	9845181	12986	5.77	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.69	127100	20241121	3.78	190300	-30.69	20240219	127100	3.78	20241121	190300	-30.69	20240219	127100	3.78	20241121	0.64	N	004170	5000	492 억	1531200	N	N	1	N	N
18	20241127	160159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-200	5	-0.15	1971786600	14926	83.57	131600	133200	130400	171900	92700	132300	132104.16	15.59	-1215	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	13005	5.78	0.30	12	0.15	22865.00	436364.00	190300	20240219	-30.58	127100	20241121	3.93	190300	-30.58	20240219	127100	3.93	20241121	190300	-30.58	20240219	127100	3.93	20241121	0.66	N	004170	5000	492 억	1535073	N	N	1	N	N
19	20241127	150200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132100	-200	5	-0.15	1676265700	12685	71.02	131600	133200	130400	171900	92700	132300	132145.50	15.59	-1740	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	13005	5.78	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.58	127100	20241121	3.93	190300	-30.58	20240219	127100	3.93	20241121	190300	-30.58	20240219	127100	3.93	20241121	0.66	N	004170	5000	492 억	1535073	N	N	31	N	N
20	20241127	140201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132400	100	2	0.08	1256800300	9507	53.23	131600	133200	130400	171900	92700	132300	132197.36	15.59	-919	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	13035	5.79	0.30	12	0.10	22865.00	436364.00	190300	20240219	-30.43	127100	20241121	4.17	190300	-30.43	20240219	127100	4.17	20241121	190300	-30.43	20240219	127100	4.17	20241121	0.66	N	004170	5000	492 억	1535073	N	N	31	N	N
21	20241127	130158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132000	-300	5	-0.23	1107320000	8378	46.91	131600	133200	130400	171900	92700	132300	132169.97	15.59	-896	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	12996	5.77	0.30	12	0.09	22865.00	436364.00	190300	20240219	-30.64	127100	20241121	3.86	190300	-30.64	20240219	127100	3.86	20241121	190300	-30.64	20240219	127100	3.86	20241121	0.66	N	004170	5000	492 억	1535073	N	N	31	N	N
22	20241127	120200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132800	500	2	0.38	889103800	6729	37.67	131600	133200	130400	171900	92700	132300	132130.15	15.59	-476	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	13074	5.81	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.22	127100	20241121	4.48	190300	-30.22	20240219	127100	4.48	20241121	190300	-30.22	20240219	127100	4.48	20241121	0.66	N	004170	5000	492 억	1535073	N	N	31	N	N
23	20241127	110201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	133000	700	2	0.53	685383800	5196	29.09	131600	133200	130400	171900	92700	132300	131906.04	15.59	-354	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	13094	5.82	0.30	12	0.05	22865.00	436364.00	190300	20240219	-30.11	127100	20241121	4.64	190300	-30.11	20240219	127100	4.64	20241121	190300	-30.11	20240219	127100	4.64	20241121	0.66	N	004170	5000	492 억	1535073	N	N	31	N	N
24	20241127	100159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131500	-800	5	-0.60	412724700	3138	17.57	131600	132700	130400	171900	92700	132300	131524.76	15.59	-273	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	12946	5.75	0.30	12	0.03	22865.00	436364.00	190300	20240219	-30.90	127100	20241121	3.46	190300	-30.90	20240219	127100	3.46	20241121	190300	-30.90	20240219	127100	3.46	20241121	0.66	N	004170	5000	492 억	1535073	N	N	31	N	N
25	20241127	090200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130800	-1500	5	-1.13	77425200	590	3.30	131600	131700	130400	171900	92700	132300	131229.15	15.59	-310	133766	133032	131566	130832	129366	133400	131200	492	39600	5000	103190	100	1	9845181	12877	5.72	0.30	12	0.01	22865.00	436364.00	190300	20240219	-31.27	127100	20241121	2.91	190300	-31.27	20240219	127100	2.91	20241121	190300	-31.27	20240219	127100	2.91	20241121	0.66	N	004170	5000	492 억	1535073	N	N	31	N	N
26	20241126	160200	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132300	500	2	0.38	2346855200	17850	60.68	131000	132300	130100	171300	92300	131800	131471.75	15.50	1069	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	13025	5.79	0.30	12	0.18	22865.00	436364.00	190300	20240219	-30.48	127100	20241121	4.09	190300	-30.48	20240219	127100	4.09	20241121	190300	-30.48	20240219	127100	4.09	20241121	0.65	N	004170	5000	492 억	1525609	N	N	31	N	N
27	20241126	150159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	0	3	0.00	2064627700	15715	53.42	131000	132300	130100	171300	92300	131800	131379.43	15.50	1072	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	12976	5.76	0.30	12	0.16	22865.00	436364.00	190300	20240219	-30.74	127100	20241121	3.70	190300	-30.74	20240219	127100	3.70	20241121	190300	-30.74	20240219	127100	3.70	20241121	0.65	N	004170	5000	492 억	1525609	N	N	15	N	N
28	20241126	140159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131500	-300	5	-0.23	1739642700	13249	45.04	131000	132300	130100	171300	92300	131800	131303.70	15.50	374	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	12946	5.75	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.90	127100	20241121	3.46	190300	-30.90	20240219	127100	3.46	20241121	190300	-30.90	20240219	127100	3.46	20241121	0.65	N	004170	5000	492 억	1525609	N	N	15	N	N
29	20241126	130159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	0	3	0.00	1492275200	11369	38.65	131000	132300	130100	171300	92300	131800	131258.26	15.50	211	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	12976	5.76	0.30	12	0.12	22865.00	436364.00	190300	20240219	-30.74	127100	20241121	3.70	190300	-30.74	20240219	127100	3.70	20241121	190300	-30.74	20240219	127100	3.70	20241121	0.65	N	004170	5000	492 억	1525609	N	N	15	N	N
30	20241126	120159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	400	2	0.30	1269156800	9676	32.89	131000	132300	130100	171300	92300	131800	131165.44	15.50	-70	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	13015	5.78	0.30	12	0.10	22865.00	436364.00	190300	20240219	-30.53	127100	20241121	4.01	190300	-30.53	20240219	127100	4.01	20241121	190300	-30.53	20240219	127100	4.01	20241121	0.65	N	004170	5000	492 억	1525609	N	N	15	N	N
31	20241126	110201	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131500	-300	5	-0.23	1050445200	8018	27.25	131000	131800	130100	171300	92300	131800	131010.88	15.50	-323	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	12946	5.75	0.30	12	0.08	22865.00	436364.00	190300	20240219	-30.90	127100	20241121	3.46	190300	-30.90	20240219	127100	3.46	20241121	190300	-30.90	20240219	127100	3.46	20241121	0.65	N	004170	5000	492 억	1525609	N	N	15	N	N
32	20241126	100202	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	-400	5	-0.30	660914000	5053	17.18	131000	131500	130100	171300	92300	131800	130796.36	15.50	-1082	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	12937	5.75	0.30	12	0.05	22865.00	436364.00	190300	20240219	-30.95	127100	20241121	3.38	190300	-30.95	20240219	127100	3.38	20241121	190300	-30.95	20240219	127100	3.38	20241121	0.65	N	004170	5000	492 억	1525609	N	N	15	N	N
33	20241126	090159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130600	-1200	5	-0.91	74270200	567	1.93	131000	131200	130600	171300	92300	131800	130988.01	15.50	-420	135266	133532	131666	129932	128066	134400	130800	492	39500	5000	102800	100	1	9845181	12858	5.71	0.30	12	0.01	22865.00	436364.00	190300	20240219	-31.37	127100	20241121	2.75	190300	-31.37	20240219	127100	2.75	20241121	190300	-31.37	20240219	127100	2.75	20241121	0.65	N	004170	5000	492 억	1525609	N	N	15	N	N
34	20241125	160157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	1800	2	1.38	3879063200	29398	221.99	129900	133400	129800	169000	91000	130000	131949.90	15.48	2005	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	12976	5.76	0.30	12	0.30	22865.00	436364.00	190300	20240219	-30.74	127100	20241121	3.70	190300	-30.74	20240219	127100	3.70	20241121	190300	-30.74	20240219	127100	3.70	20241121	0.66	N	004170	5000	492 억	1524174	N	N	15	N	N
35	20241125	150159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131900	1900	2	1.46	2972156000	22516	170.02	129900	133400	129800	169000	91000	130000	132001.95	15.48	2640	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	12986	5.77	0.30	12	0.23	22865.00	436364.00	190300	20240219	-30.69	127100	20241121	3.78	190300	-30.69	20240219	127100	3.78	20241121	190300	-30.69	20240219	127100	3.78	20241121	0.66	N	004170	5000	492 억	1524174	N	N	4	N	N
36	20241125	140159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132900	2900	2	2.23	2161256000	16403	123.86	129900	133000	129800	169000	91000	130000	131759.80	15.48	2387	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	13084	5.81	0.30	12	0.17	22865.00	436364.00	190300	20240219	-30.16	127100	20241121	4.56	190300	-30.16	20240219	127100	4.56	20241121	190300	-30.16	20240219	127100	4.56	20241121	0.66	N	004170	5000	492 억	1524174	N	N	4	N	N
37	20241125	130158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132300	2300	2	1.77	1609350400	12244	92.46	129900	132600	129800	169000	91000	130000	131439.92	15.48	1020	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	13025	5.79	0.30	12	0.12	22865.00	436364.00	190300	20240219	-30.48	127100	20241121	4.09	190300	-30.48	20240219	127100	4.09	20241121	190300	-30.48	20240219	127100	4.09	20241121	0.66	N	004170	5000	492 억	1524174	N	N	4	N	N
38	20241125	120159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	2200	2	1.69	1381130300	10519	79.43	129900	132600	129800	169000	91000	130000	131298.63	15.48	739	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	13015	5.78	0.30	12	0.11	22865.00	436364.00	190300	20240219	-30.53	127100	20241121	4.01	190300	-30.53	20240219	127100	4.01	20241121	190300	-30.53	20240219	127100	4.01	20241121	0.66	N	004170	5000	492 억	1524174	N	N	4	N	N
39	20241125	110159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132000	2000	2	1.54	1105781500	8436	63.70	129900	132400	129800	169000	91000	130000	131078.89	15.48	765	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	12996	5.77	0.30	12	0.09	22865.00	436364.00	190300	20240219	-30.64	127100	20241121	3.86	190300	-30.64	20240219	127100	3.86	20241121	190300	-30.64	20240219	127100	3.86	20241121	0.66	N	004170	5000	492 억	1524174	N	N	4	N	N
40	20241125	100156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	1100	2	0.85	572716200	4386	33.12	129900	131200	129800	169000	91000	130000	130578.25	15.48	-111	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	12907	5.73	0.30	12	0.04	22865.00	436364.00	190300	20240219	-31.11	127100	20241121	3.15	190300	-31.11	20240219	127100	3.15	20241121	190300	-31.11	20240219	127100	3.15	20241121	0.66	N	004170	5000	492 억	1524174	N	N	4	N	N
41	20241125	090156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	500	2	0.38	86040200	662	5.00	129900	130900	129800	169000	91000	130000	129970.09	15.48	384	131666	130832	130066	129232	128466	130450	128850	492	39000	5000	101400	100	1	9845181	12848	5.71	0.30	12	0.01	22865.00	436364.00	190300	20240219	-31.42	127100	20241121	2.68	190300	-31.42	20240219	127100	2.68	20241121	190300	-31.42	20240219	127100	2.68	20241121	0.66	N	004170	5000	492 억	1524174	N	N	4	N	N
42	20241122	160153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	400	2	0.31	1718143300	13221	67.00	130900	130900	129300	168400	90800	129600	129955.61	15.51	-2224	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12799	5.69	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.69	127100	20241121	2.28	190300	-31.69	20240219	127100	2.28	20241121	190300	-31.69	20240219	127100	2.28	20241121	0.66	N	004170	5000	492 억	1526821	N	N	4	N	N
43	20241122	150152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	129700	100	2	0.08	1544429400	11884	60.22	130900	130900	129300	168400	90800	129600	129958.72	15.51	-2208	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12769	5.67	0.30	12	0.12	22865.00	436364.00	190300	20240219	-31.84	127100	20241121	2.05	190300	-31.84	20240219	127100	2.05	20241121	190300	-31.84	20240219	127100	2.05	20241121	0.66	N	004170	5000	492 억	1526821	N	N	43	N	N
44	20241122	140154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	400	2	0.31	1233012900	9483	48.06	130900	130900	129300	168400	90800	129600	130023.51	15.51	-1704	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12799	5.69	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.69	127100	20241121	2.28	190300	-31.69	20240219	127100	2.28	20241121	190300	-31.69	20240219	127100	2.28	20241121	0.66	N	004170	5000	492 억	1526821	N	N	43	N	N
45	20241122	130153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	400	2	0.31	1114177700	8569	43.42	130900	130900	129300	168400	90800	129600	130024.24	15.51	-1420	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12799	5.69	0.30	12	0.09	22865.00	436364.00	190300	20240219	-31.69	127100	20241121	2.28	190300	-31.69	20240219	127100	2.28	20241121	190300	-31.69	20240219	127100	2.28	20241121	0.66	N	004170	5000	492 억	1526821	N	N	43	N	N
46	20241122	120153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	400	2	0.31	956410800	7357	37.28	130900	130900	129300	168400	90800	129600	130000.11	15.51	-1436	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12799	5.69	0.30	12	0.07	22865.00	436364.00	190300	20240219	-31.69	127100	20241121	2.28	190300	-31.69	20240219	127100	2.28	20241121	190300	-31.69	20240219	127100	2.28	20241121	0.66	N	004170	5000	492 억	1526821	N	N	43	N	N
47	20241122	110153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	900	2	0.69	747665600	5753	29.15	130900	130900	129300	168400	90800	129600	129960.99	15.51	-1219	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12848	5.71	0.30	12	0.06	22865.00	436364.00	190300	20240219	-31.42	127100	20241121	2.68	190300	-31.42	20240219	127100	2.68	20241121	190300	-31.42	20240219	127100	2.68	20241121	0.66	N	004170	5000	492 억	1526821	N	N	43	N	N
48	20241122	100154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	600	2	0.46	364065400	2806	14.22	130900	130900	129300	168400	90800	129600	129745.33	15.51	-759	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12818	5.69	0.30	12	0.03	22865.00	436364.00	190300	20240219	-31.58	127100	20241121	2.44	190300	-31.58	20240219	127100	2.44	20241121	190300	-31.58	20240219	127100	2.44	20241121	0.66	N	004170	5000	492 억	1526821	N	N	43	N	N
49	20241122	090153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	400	2	0.31	8762100	67	0.34	130900	130900	130000	168400	90800	129600	130777.61	15.51	34	132333	130966	129033	127666	125733	131650	128350	492	38800	5000	101080	100	1	9845181	12799	5.69	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.69	127100	20241121	2.28	190300	-31.69	20240219	127100	2.28	20241121	190300	-31.69	20240219	127100	2.28	20241121	0.66	N	004170	5000	492 억	1526821	N	N	43	N	N
50	20241121	160152	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	129600	1400	2	1.09	2535537900	19666	151.43	128200	130400	127100	166600	89800	128200	128929.78	15.53	-2321	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12759	5.67	0.30	12	0.20	22865.00	436364.00	190300	20240219	-31.90	127100	20241121	1.97	190300	-31.90	20240219	127100	1.97	20241121	190300	-31.90	20240219	127100	1.97	20241121	0.62	N	004170	5000	492 억	1528977	N	N	43	N	N
51	20241121	150155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130100	1900	2	1.48	2281724500	17710	136.37	128200	130400	127100	166600	89800	128200	128839.72	15.53	-2072	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12809	5.69	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.63	127100	20241121	2.36	190300	-31.63	20240219	127100	2.36	20241121	190300	-31.63	20240219	127100	2.36	20241121	0.62	N	004170	5000	492 억	1528977	N	N	19	N	N
52	20241121	140155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	129100	900	2	0.70	1753461600	13643	105.05	128200	129700	127100	166600	89800	128200	128525.64	15.53	-2664	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12710	5.65	0.30	12	0.14	22865.00	436364.00	190300	20240219	-32.16	127100	20241121	1.57	190300	-32.16	20240219	127100	1.57	20241121	190300	-32.16	20240219	127100	1.57	20241121	0.62	N	004170	5000	492 억	1528977	N	N	19	N	N
53	20241121	130154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	129400	1200	2	0.94	1591461100	12391	95.41	128200	129700	127100	166600	89800	128200	128437.66	15.53	-2463	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12740	5.66	0.30	12	0.13	22865.00	436364.00	190300	20240219	-32.00	127100	20241121	1.81	190300	-32.00	20240219	127100	1.81	20241121	190300	-32.00	20240219	127100	1.81	20241121	0.62	N	004170	5000	492 억	1528977	N	N	19	N	N
54	20241121	120153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	128900	700	2	0.55	1329521400	10366	79.82	128200	129500	127100	166600	89800	128200	128258.14	15.53	-3317	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12690	5.64	0.30	12	0.11	22865.00	436364.00	190300	20240219	-32.26	127100	20241121	1.42	190300	-32.26	20240219	127100	1.42	20241121	190300	-32.26	20240219	127100	1.42	20241121	0.62	N	004170	5000	492 억	1528977	N	N	19	N	N
55	20241121	110153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	129200	1000	2	0.78	1030422800	8051	61.99	128200	129200	127100	166600	89800	128200	127985.82	15.53	-2943	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12720	5.65	0.30	12	0.08	22865.00	436364.00	190300	20240219	-32.11	127100	20241121	1.65	190300	-32.11	20240219	127100	1.65	20241121	190300	-32.11	20240219	127100	1.65	20241121	0.62	N	004170	5000	492 억	1528977	N	N	19	N	N
56	20241121	100154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	128700	500	2	0.39	659898700	5169	39.80	128200	128700	127100	166600	89800	128200	127660.29	15.53	-2645	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12671	5.63	0.29	12	0.05	22865.00	436364.00	190300	20240219	-32.37	127100	20241121	1.26	190300	-32.37	20240219	127100	1.26	20241121	190300	-32.37	20240219	127100	1.26	20241121	0.62	N	004170	5000	492 억	1528977	N	N	19	N	N
57	20241121	090154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	127700	-500	5	-0.39	83508100	653	5.03	128200	128200	127300	166600	89800	128200	127862.03	15.53	-489	130000	129100	128300	127400	126600	129550	127850	492	38400	5000	99990	100	1	9845181	12572	5.58	0.29	12	0.01	22865.00	436364.00	190300	20240219	-32.90	127300	20241121	0.31	190300	-32.90	20240219	127300	0.31	20241121	190300	-32.90	20240219	127300	0.31	20241121	0.62	N	004170	5000	492 억	1528977	N	N	19	N	N
58	20241120	160153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-200	5	-0.16	1667457100	12987	36.19	127900	129200	127500	166900	89900	128400	128394.82	15.55	-2322	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12622	5.61	0.29	12	0.13	22865.00	436364.00	190300	20240219	-32.63	127300	20241114	0.71	190300	-32.63	20240219	127300	0.71	20241114	190300	-32.63	20240219	127300	0.71	20241114	0.64	N	004170	5000	492 억	1530999	N	N	19	N	N
59	20241120	150154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128300	-100	5	-0.08	1500779900	11687	32.57	127900	129200	127500	166900	89900	128400	128414.47	15.55	-2491	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12631	5.61	0.29	12	0.12	22865.00	436364.00	190300	20240219	-32.58	127300	20241114	0.79	190300	-32.58	20240219	127300	0.79	20241114	190300	-32.58	20240219	127300	0.79	20241114	0.64	N	004170	5000	492 억	1530999	N	N	27	N	N
60	20241120	140155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128300	-100	5	-0.08	1268537900	9877	27.52	127900	129200	127500	166900	89900	128400	128433.52	15.55	-2096	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12631	5.61	0.29	12	0.10	22865.00	436364.00	190300	20240219	-32.58	127300	20241114	0.79	190300	-32.58	20240219	127300	0.79	20241114	190300	-32.58	20240219	127300	0.79	20241114	0.64	N	004170	5000	492 억	1530999	N	N	27	N	N
61	20241120	130156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128500	100	2	0.08	1084643300	8446	23.54	127900	129200	127500	166900	89900	128400	128420.94	15.55	-1899	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12651	5.62	0.29	12	0.09	22865.00	436364.00	190300	20240219	-32.48	127300	20241114	0.94	190300	-32.48	20240219	127300	0.94	20241114	190300	-32.48	20240219	127300	0.94	20241114	0.64	N	004170	5000	492 억	1530999	N	N	27	N	N
62	20241120	120155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128900	500	2	0.39	911422200	7101	19.79	127900	129200	127500	166900	89900	128400	128351.25	15.55	-1755	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12690	5.64	0.30	12	0.07	22865.00	436364.00	190300	20240219	-32.26	127300	20241114	1.26	190300	-32.26	20240219	127300	1.26	20241114	190300	-32.26	20240219	127300	1.26	20241114	0.64	N	004170	5000	492 억	1530999	N	N	27	N	N
63	20241120	110156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128800	400	2	0.31	702919500	5483	15.28	127900	128900	127500	166900	89900	128400	128199.80	15.55	-1618	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12681	5.63	0.30	12	0.06	22865.00	436364.00	190300	20240219	-32.32	127300	20241114	1.18	190300	-32.32	20240219	127300	1.18	20241114	190300	-32.32	20240219	127300	1.18	20241114	0.64	N	004170	5000	492 억	1530999	N	N	27	N	N
64	20241120	100154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128300	-100	5	-0.08	537879400	4199	11.70	127900	128700	127500	166900	89900	128400	128097.02	15.55	-1553	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12631	5.61	0.29	12	0.04	22865.00	436364.00	190300	20240219	-32.58	127300	20241114	0.79	190300	-32.58	20240219	127300	0.79	20241114	190300	-32.58	20240219	127300	0.79	20241114	0.64	N	004170	5000	492 억	1530999	N	N	27	N	N
65	20241120	090154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-200	5	-0.16	69744300	545	1.52	127900	128200	127900	166900	89900	128400	127971.19	15.55	-230	133400	130900	129500	127000	125600	130200	126300	492	38500	5000	100150	100	1	9845181	12622	5.61	0.29	12	0.01	22865.00	436364.00	190300	20240219	-32.63	127300	20241114	0.71	190300	-32.63	20240219	127300	0.71	20241114	190300	-32.63	20240219	127300	0.71	20241114	0.64	N	004170	5000	492 억	1530999	N	N	27	N	N
66	20241119	160150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128400	-3600	5	-2.73	4612278900	35810	158.65	130700	132000	128100	171600	92400	132000	128798.78	15.75	-20802	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12641	5.62	0.29	12	0.36	22865.00	436364.00	190300	20240219	-32.53	127300	20241114	0.86	190300	-32.53	20240219	127300	0.86	20241114	190300	-32.53	20240219	127300	0.86	20241114	0.64	N	004170	5000	492 억	1550242	N	N	27	N	N
67	20241119	150151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128200	-3800	5	-2.88	4263374300	33091	146.60	130700	132000	128100	171600	92400	132000	128837.88	15.75	-19737	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12622	5.61	0.29	12	0.34	22865.00	436364.00	190300	20240219	-32.63	127300	20241114	0.71	190300	-32.63	20240219	127300	0.71	20241114	190300	-32.63	20240219	127300	0.71	20241114	0.64	N	004170	5000	492 억	1550242	N	N	136	N	N
68	20241119	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128800	-3200	5	-2.42	3461478600	26845	118.93	130700	132000	128100	171600	92400	132000	128943.14	15.75	-15502	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12681	5.63	0.30	12	0.27	22865.00	436364.00	190300	20240219	-32.32	127300	20241114	1.18	190300	-32.32	20240219	127300	1.18	20241114	190300	-32.32	20240219	127300	1.18	20241114	0.64	N	004170	5000	492 억	1550242	N	N	136	N	N
69	20241119	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128700	-3300	5	-2.50	3145002900	24387	108.04	130700	132000	128100	171600	92400	132000	128962.27	15.75	-14241	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12671	5.63	0.29	12	0.25	22865.00	436364.00	190300	20240219	-32.37	127300	20241114	1.10	190300	-32.37	20240219	127300	1.10	20241114	190300	-32.37	20240219	127300	1.10	20241114	0.64	N	004170	5000	492 억	1550242	N	N	136	N	N
70	20241119	120149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128400	-3600	5	-2.73	2810291700	21786	96.52	130700	132000	128100	171600	92400	132000	128995.30	15.75	-12818	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12641	5.62	0.29	12	0.22	22865.00	436364.00	190300	20240219	-32.53	127300	20241114	0.86	190300	-32.53	20240219	127300	0.86	20241114	190300	-32.53	20240219	127300	0.86	20241114	0.64	N	004170	5000	492 억	1550242	N	N	136	N	N
71	20241119	110151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128600	-3400	5	-2.58	2196364900	17003	75.33	130700	132000	128300	171600	92400	132000	129175.14	15.75	-9278	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12661	5.62	0.29	12	0.17	22865.00	436364.00	190300	20240219	-32.42	127300	20241114	1.02	190300	-32.42	20240219	127300	1.02	20241114	190300	-32.42	20240219	127300	1.02	20241114	0.64	N	004170	5000	492 억	1550242	N	N	136	N	N
72	20241119	100153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128600	-3400	5	-2.58	1554110600	12012	53.22	130700	132000	128300	171600	92400	132000	129379.84	15.75	-6939	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12661	5.62	0.29	12	0.12	22865.00	436364.00	190300	20240219	-32.42	127300	20241114	1.02	190300	-32.42	20240219	127300	1.02	20241114	190300	-32.42	20240219	127300	1.02	20241114	0.64	N	004170	5000	492 억	1550242	N	N	136	N	N
73	20241119	090152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130700	-1300	5	-0.98	31498600	241	1.07	130700	132000	130500	171600	92400	132000	130699.59	15.75	-120	136266	134132	131066	128932	125866	135200	130000	492	39600	5000	102960	100	1	9845181	12868	5.72	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.32	127300	20241114	2.67	190300	-31.32	20240219	127300	2.67	20241114	190300	-31.32	20240219	127300	2.67	20241114	0.64	N	004170	5000	492 억	1550242	N	N	136	N	N
74	20241118	160151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132000	2000	2	1.54	2957353600	22536	125.07	128000	133200	128000	169000	91000	130000	131226.29	15.69	3718	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	12996	5.77	0.30	12	0.23	22865.00	436364.00	190300	20240219	-30.64	127300	20241114	3.69	190300	-30.64	20240219	127300	3.69	20241114	190300	-30.64	20240219	127300	3.69	20241114	0.64	N	004170	5000	492 억	1545163	N	N	136	N	N
75	20241118	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	1100	2	0.85	2705779600	20627	114.47	128000	133200	128000	169000	91000	130000	131176.59	15.69	2910	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	12907	5.73	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.11	127300	20241114	2.99	190300	-31.11	20240219	127300	2.99	20241114	190300	-31.11	20240219	127300	2.99	20241114	0.64	N	004170	5000	492 억	1545163	N	N	16	N	N
76	20241118	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130300	300	2	0.23	2339299300	17824	98.92	128000	133200	128000	169000	91000	130000	131244.35	15.69	2853	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	12828	5.70	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.53	127300	20241114	2.36	190300	-31.53	20240219	127300	2.36	20241114	190300	-31.53	20240219	127300	2.36	20241114	0.64	N	004170	5000	492 억	1545163	N	N	16	N	N
77	20241118	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130100	100	2	0.08	1903002900	14474	80.33	128000	133200	128000	169000	91000	130000	131477.33	15.69	1583	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	12809	5.69	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.63	127300	20241114	2.20	190300	-31.63	20240219	127300	2.20	20241114	190300	-31.63	20240219	127300	2.20	20241114	0.64	N	004170	5000	492 억	1545163	N	N	16	N	N
78	20241118	120152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	200	2	0.15	1661898100	12622	70.05	128000	133200	128000	169000	91000	130000	131666.78	15.69	1680	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	12818	5.69	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.58	127300	20241114	2.28	190300	-31.58	20240219	127300	2.28	20241114	190300	-31.58	20240219	127300	2.28	20241114	0.64	N	004170	5000	492 억	1545163	N	N	16	N	N
79	20241118	110151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	1800	2	1.38	1347942300	10222	56.73	128000	133200	128000	169000	91000	130000	131866.79	15.69	2235	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	12976	5.76	0.30	12	0.10	22865.00	436364.00	190300	20240219	-30.74	127300	20241114	3.53	190300	-30.74	20240219	127300	3.53	20241114	190300	-30.74	20240219	127300	3.53	20241114	0.64	N	004170	5000	492 억	1545163	N	N	16	N	N
80	20241118	100151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	2200	2	1.69	937164400	7112	39.47	128000	133200	128000	169000	91000	130000	131772.27	15.69	2965	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	13015	5.78	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.53	127300	20241114	3.85	190300	-30.53	20240219	127300	3.85	20241114	190300	-30.53	20240219	127300	3.85	20241114	0.64	N	004170	5000	492 억	1545163	N	N	16	N	N
81	20241118	090150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128300	-1700	5	-1.31	62176400	485	2.69	128000	128800	128000	169000	91000	130000	128198.76	15.69	-147	132133	131066	129533	128466	126933	131600	129000	492	39000	5000	101400	100	1	9845181	12631	5.61	0.29	12	0.00	22865.00	436364.00	190300	20240219	-32.58	127300	20241114	0.79	190300	-32.58	20240219	127300	0.79	20241114	190300	-32.58	20240219	127300	0.79	20241114	0.64	N	004170	5000	492 억	1545163	N	N	16	N	N
82	20241115	160152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130000	600	2	0.46	2318983200	17915	60.16	129400	130600	128000	168200	90600	129400	129439.47	15.67	1444	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12799	5.69	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.69	127300	20241114	2.12	190300	-31.69	20240219	127300	2.12	20241114	190300	-31.69	20240219	127300	2.12	20241114	0.60	N	004170	5000	492 억	1543025	N	N	16	N	N
83	20241115	150155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130500	1100	2	0.85	2125363200	16426	55.16	129400	130600	128000	168200	90600	129400	129390.19	15.67	1562	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12848	5.71	0.30	12	0.17	22865.00	436364.00	190300	20240219	-31.42	127300	20241114	2.51	190300	-31.42	20240219	127300	2.51	20241114	190300	-31.42	20240219	127300	2.51	20241114	0.60	N	004170	5000	492 억	1543025	N	N	25	N	N
84	20241115	140154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	129700	300	2	0.23	1574199800	12183	40.91	129400	130600	128000	168200	90600	129400	129212.82	15.67	385	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12769	5.67	0.30	12	0.12	22865.00	436364.00	190300	20240219	-31.84	127300	20241114	1.89	190300	-31.84	20240219	127300	1.89	20241114	190300	-31.84	20240219	127300	1.89	20241114	0.60	N	004170	5000	492 억	1543025	N	N	25	N	N
85	20241115	130153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	130200	800	2	0.62	1266183700	9809	32.94	129400	130600	128000	168200	90600	129400	129083.87	15.67	455	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12818	5.69	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.58	127300	20241114	2.28	190300	-31.58	20240219	127300	2.28	20241114	190300	-31.58	20240219	127300	2.28	20241114	0.60	N	004170	5000	492 억	1543025	N	N	25	N	N
86	20241115	120154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128900	-500	5	-0.39	744328800	5785	19.43	129400	129500	128000	168200	90600	129400	128665.31	15.67	-1184	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12690	5.64	0.30	12	0.06	22865.00	436364.00	190300	20240219	-32.26	127300	20241114	1.26	190300	-32.26	20240219	127300	1.26	20241114	190300	-32.26	20240219	127300	1.26	20241114	0.60	N	004170	5000	492 억	1543025	N	N	25	N	N
87	20241115	110153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	129000	-400	5	-0.31	571736500	4447	14.93	129400	129500	128000	168200	90600	129400	128566.79	15.67	-888	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12700	5.64	0.30	12	0.05	22865.00	436364.00	190300	20240219	-32.21	127300	20241114	1.34	190300	-32.21	20240219	127300	1.34	20241114	190300	-32.21	20240219	127300	1.34	20241114	0.60	N	004170	5000	492 억	1543025	N	N	25	N	N
88	20241115	100154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128600	-800	5	-0.62	363122600	2827	9.49	129400	129500	128000	168200	90600	129400	128448.04	15.67	-655	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12661	5.62	0.29	12	0.03	22865.00	436364.00	190300	20240219	-32.42	127300	20241114	1.02	190300	-32.42	20240219	127300	1.02	20241114	190300	-32.42	20240219	127300	1.02	20241114	0.60	N	004170	5000	492 억	1543025	N	N	25	N	N
89	20241115	090231	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	129000	-400	5	-0.31	17728800	137	0.46	129400	129500	129000	168200	90600	129400	129407.30	15.67	23	131333	130366	128833	127866	126333	130850	128350	492	38800	5000	100930	100	1	9845181	12700	5.64	0.30	12	0.00	22865.00	436364.00	190300	20240219	-32.21	127300	20241114	1.34	190300	-32.21	20240219	127300	1.34	20241114	190300	-32.21	20240219	127300	1.34	20241114	0.60	N	004170	5000	492 억	1543025	N	N	25	N	N
90	20241114	160151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	128200	500	2	0.39	2772260500	21561	41.01	128300	129800	127300	166000	89400	127700	128577.55	15.67	168	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12622	5.61	0.29	12	0.22	22865.00	436364.00	190300	20240219	-32.63	127300	20241114	0.71	190300	-32.63	20240219	127300	0.71	20241114	190300	-32.63	20240219	127300	0.71	20241114	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
91	20241114	150153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	128200	500	2	0.39	2314900600	17995	34.23	128300	129800	127300	166000	89400	127700	128641.32	15.67	-271	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12622	5.61	0.29	12	0.18	22865.00	436364.00	190300	20240219	-32.63	127300	20241114	0.71	190300	-32.63	20240219	127300	0.71	20241114	190300	-32.63	20240219	127300	0.71	20241114	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
92	20241114	140151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	128600	900	2	0.70	1898701100	14752	28.06	128300	129800	127300	166000	89400	127700	128708.05	15.67	-1365	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12661	5.62	0.29	12	0.15	22865.00	436364.00	190300	20240219	-32.42	127300	20241114	1.02	190300	-32.42	20240219	127300	1.02	20241114	190300	-32.42	20240219	127300	1.02	20241114	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
93	20241114	130151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	129300	1600	2	1.25	1362851800	10591	20.14	128300	129800	127300	166000	89400	127700	128680.18	15.67	-1472	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12730	5.65	0.30	12	0.11	22865.00	436364.00	190300	20240219	-32.05	127300	20241114	1.57	190300	-32.05	20240219	127300	1.57	20241114	190300	-32.05	20240219	127300	1.57	20241114	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
94	20241114	120151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	128600	900	2	0.70	1089266900	8471	16.11	128300	129800	127300	166000	89400	127700	128587.76	15.67	-1898	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12661	5.62	0.29	12	0.09	22865.00	436364.00	190300	20240219	-32.42	127300	20241114	1.02	190300	-32.42	20240219	127300	1.02	20241114	190300	-32.42	20240219	127300	1.02	20241114	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
95	20241114	110153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	129100	1400	2	1.10	758413400	5901	11.22	128300	129800	127300	166000	89400	127700	128522.86	15.67	-1378	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12710	5.65	0.30	12	0.06	22865.00	436364.00	190300	20240219	-32.16	127300	20241114	1.41	190300	-32.16	20240219	127300	1.41	20241114	190300	-32.16	20240219	127300	1.41	20241114	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
96	20241114	100155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	128700	1000	2	0.78	86169900	672	1.28	128300	129000	128100	166000	89400	127700	128229.02	15.67	131	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12671	5.63	0.29	12	0.01	22865.00	436364.00	190300	20240219	-32.37	127500	20241113	0.94	190300	-32.37	20240219	127500	0.94	20241113	190300	-32.37	20240219	127500	0.94	20241113	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
97	20241114	090150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	127700	0	3	0.00	0	0	0.00	0	0	0	166000	89400	127700	0.00	15.67	0	135966	131832	129666	125532	123366	130750	124450	492	38300	5000	99600	100	1	9845181	12572	5.58	0.29	12	0.00	22865.00	436364.00	190300	20240219	-32.90	127500	20241113	0.16	190300	-32.90	20240219	127500	0.16	20241113	190300	-32.90	20240219	127500	0.16	20241113	0.58	N	004170	5000	492 억	1542951	N	N	208	N	N
98	20241112	160149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	133500	-3400	5	-2.48	4135121400	30597	64.16	136900	136900	133300	177900	95900	136900	135149.01	15.68	-2437	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13143	5.84	0.31	12	0.31	22865.00	436364.00	190300	20240219	-29.85	133300	20241112	0.15	190300	-29.85	20240219	133300	0.15	20241112	190300	-29.85	20240219	133300	0.15	20241112	0.54	N	004170	5000	492 억	1543833	N	N	24	N	N
99	20241112	150150	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	133500	-3400	5	-2.48	3711374500	27422	57.51	136900	136900	133400	177900	95900	136900	135342.95	15.68	-2622	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13143	5.84	0.31	12	0.28	22865.00	436364.00	190300	20240219	-29.85	133400	20241112	0.07	190300	-29.85	20240219	133400	0.07	20241112	190300	-29.85	20240219	133400	0.07	20241112	0.54	N	004170	5000	492 억	1543833	N	N	34	N	N
100	20241112	140151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	134700	-2200	5	-1.61	2911080000	21447	44.98	136900	136900	134700	177900	95900	136900	135733.67	15.68	-2154	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13261	5.89	0.31	12	0.22	22865.00	436364.00	190300	20240219	-29.22	134700	20241112	0.00	190300	-29.22	20240219	134700	0.00	20241112	190300	-29.22	20240219	134700	0.00	20241112	0.54	N	004170	5000	492 억	1543833	N	N	34	N	N
101	20241112	130149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	135500	-1400	5	-1.02	2243681500	16505	34.61	136900	136900	135400	177900	95900	136900	135939.50	15.68	-1549	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13340	5.93	0.31	12	0.17	22865.00	436364.00	190300	20240219	-28.80	135400	20241112	0.07	190300	-28.80	20240219	135400	0.07	20241112	190300	-28.80	20240219	135400	0.07	20241112	0.54	N	004170	5000	492 억	1543833	N	N	34	N	N
102	20241112	120150	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	135700	-1200	5	-0.88	1570201400	11539	24.20	136900	136900	135600	177900	95900	136900	136077.77	15.68	-419	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13360	5.93	0.31	12	0.12	22865.00	436364.00	190300	20240219	-28.69	135600	20241112	0.07	190300	-28.69	20240219	135600	0.07	20241112	190300	-28.69	20240219	135600	0.07	20241112	0.54	N	004170	5000	492 억	1543833	N	N	34	N	N
103	20241112	110149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	136300	-600	5	-0.44	1141159400	8383	17.58	136900	136900	135600	177900	95900	136900	136127.81	15.68	-496	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13419	5.96	0.31	12	0.09	22865.00	436364.00	190300	20240219	-28.38	135600	20241112	0.52	190300	-28.38	20240219	135600	0.52	20241112	190300	-28.38	20240219	135600	0.52	20241112	0.54	N	004170	5000	492 억	1543833	N	N	34	N	N
104	20241112	100149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	135700	-1200	5	-0.88	681775800	5008	10.50	136900	136900	135600	177900	95900	136900	136137.34	15.68	-1262	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13360	5.93	0.31	12	0.05	22865.00	436364.00	190300	20240219	-28.69	135600	20241112	0.07	190300	-28.69	20240219	135600	0.07	20241112	190300	-28.69	20240219	135600	0.07	20241112	0.54	N	004170	5000	492 억	1543833	N	N	34	N	N
105	20241112	090149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	136700	-200	5	-0.15	42151200	308	0.65	136900	136900	136600	177900	95900	136900	136854.55	15.68	-213	143100	140000	138400	135300	133700	139200	134500	492	41000	5000	106780	100	1	9845181	13458	5.98	0.31	12	0.00	22865.00	436364.00	190300	20240219	-28.17	136600	20241112	0.07	190300	-28.17	20240219	136600	0.07	20241112	190300	-28.17	20240219	136600	0.07	20241112	0.54	N	004170	5000	492 억	1543833	N	N	34	N	N
106	20241111	160148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	136900	-4600	5	-3.25	6559934800	47673	108.62	140100	141500	136800	183900	99100	141500	137605.93	15.66	-10073	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13478	5.99	0.31	12	0.48	22865.00	436364.00	190300	20240219	-28.06	136800	20241111	0.07	190300	-28.06	20240219	136800	0.07	20241111	190300	-28.06	20240219	136800	0.07	20241111	0.53	N	004170	5000	492 억	1541807	N	N	34	N	N
107	20241111	150151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	137000	-4500	5	-3.18	5937952200	43130	98.27	140100	141500	136800	183900	99100	141500	137675.68	15.66	-10836	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13488	5.99	0.31	12	0.44	22865.00	436364.00	190300	20240219	-28.01	136800	20241111	0.15	190300	-28.01	20240219	136800	0.15	20241111	190300	-28.01	20240219	136800	0.15	20241111	0.53	N	004170	5000	492 억	1541807	N	N	39	N	N
108	20241111	140150	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	137000	-4500	5	-3.18	4859628400	35260	80.34	140100	141500	136800	183900	99100	141500	137822.70	15.66	-11411	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13488	5.99	0.31	12	0.36	22865.00	436364.00	190300	20240219	-28.01	136800	20241111	0.15	190300	-28.01	20240219	136800	0.15	20241111	190300	-28.01	20240219	136800	0.15	20241111	0.53	N	004170	5000	492 억	1541807	N	N	39	N	N
109	20241111	130149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	136900	-4600	5	-3.25	4290773300	31108	70.88	140100	141500	136800	183900	99100	141500	137931.51	15.66	-10888	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13478	5.99	0.31	12	0.32	22865.00	436364.00	190300	20240219	-28.06	136800	20241111	0.07	190300	-28.06	20240219	136800	0.07	20241111	190300	-28.06	20240219	136800	0.07	20241111	0.53	N	004170	5000	492 억	1541807	N	N	39	N	N
110	20241111	120149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	136800	-4700	5	-3.32	3804452300	27556	62.79	140100	141500	136800	183900	99100	141500	138062.57	15.66	-11321	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13468	5.98	0.31	12	0.28	22865.00	436364.00	190300	20240219	-28.11	136800	20241111	0.00	190300	-28.11	20240219	136800	0.00	20241111	190300	-28.11	20240219	136800	0.00	20241111	0.53	N	004170	5000	492 억	1541807	N	N	39	N	N
111	20241111	110149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	137300	-4200	5	-2.97	3191504400	23083	52.60	140100	141500	137200	183900	99100	141500	138262.11	15.66	-11099	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13517	6.00	0.31	12	0.23	22865.00	436364.00	190300	20240219	-27.85	137200	20241111	0.07	190300	-27.85	20240219	137200	0.07	20241111	190300	-27.85	20240219	137200	0.07	20241111	0.53	N	004170	5000	492 억	1541807	N	N	39	N	N
112	20241111	100148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	138100	-3400	5	-2.40	1616038200	11637	26.52	140100	141500	137900	183900	99100	141500	138870.69	15.66	-5704	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13596	6.04	0.32	12	0.12	22865.00	436364.00	190300	20240219	-27.43	137900	20241111	0.15	190300	-27.43	20240219	137900	0.15	20241111	190300	-27.43	20240219	137900	0.15	20241111	0.53	N	004170	5000	492 억	1541807	N	N	39	N	N
113	20241111	090148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	140000	-1500	5	-1.06	201532000	1438	3.28	140100	141500	140000	183900	99100	141500	140147.43	15.66	-823	154433	147966	144333	137866	134233	146150	136050	492	42400	5000	110370	100	1	9845181	13783	6.12	0.32	12	0.01	22865.00	436364.00	190300	20240219	-26.43	138800	20240805	0.86	190300	-26.43	20240219	138800	0.86	20240805	190300	-26.43	20240219	138800	0.86	20240805	0.53	N	004170	5000	492 억	1541807	N	N	39	N	N
114	20241108	160145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	141500	-8100	5	-5.41	6305646800	43731	265.79	150800	150800	140700	194400	104800	149600	144198.79	15.82	-14559	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	13931	6.19	0.32	12	0.44	22865.00	436364.00	190300	20240219	-25.64	138800	20240805	1.95	190300	-25.64	20240219	138800	1.95	20240805	190300	-25.64	20240219	138800	1.95	20240805	0.54	N	004170	5000	492 억	1557710	N	N	39	N	N
115	20241108	150149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	141500	-8100	5	-5.41	5116502200	35301	214.56	150800	150800	141100	194400	104800	149600	144939.30	15.82	-14131	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	13931	6.19	0.32	12	0.36	22865.00	436364.00	190300	20240219	-25.64	138800	20240805	1.95	190300	-25.64	20240219	138800	1.95	20240805	190300	-25.64	20240219	138800	1.95	20240805	0.54	N	004170	5000	492 억	1557710	N	N	43	N	N
116	20241108	140148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	145000	-4600	5	-3.07	2808929900	19120	116.21	150800	150800	144800	194400	104800	149600	146910.56	15.82	-7991	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	14276	6.34	0.33	12	0.19	22865.00	436364.00	190300	20240219	-23.80	138800	20240805	4.47	190300	-23.80	20240219	138800	4.47	20240805	190300	-23.80	20240219	138800	4.47	20240805	0.54	N	004170	5000	492 억	1557710	N	N	43	N	N
117	20241108	130148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	146800	-2800	5	-1.87	1761288500	11934	72.53	150800	150800	146700	194400	104800	149600	147585.76	15.82	-5843	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	14453	6.42	0.34	12	0.12	22865.00	436364.00	190300	20240219	-22.86	138800	20240805	5.76	190300	-22.86	20240219	138800	5.76	20240805	190300	-22.86	20240219	138800	5.76	20240805	0.54	N	004170	5000	492 억	1557710	N	N	43	N	N
118	20241108	120149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	147100	-2500	5	-1.67	1356575900	9179	55.79	150800	150800	147100	194400	104800	149600	147791.25	15.82	-4210	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	14482	6.43	0.34	12	0.09	22865.00	436364.00	190300	20240219	-22.70	138800	20240805	5.98	190300	-22.70	20240219	138800	5.98	20240805	190300	-22.70	20240219	138800	5.98	20240805	0.54	N	004170	5000	492 억	1557710	N	N	43	N	N
119	20241108	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	147100	-2500	5	-1.67	1191431000	8057	48.97	150800	150800	147100	194400	104800	149600	147875.26	15.82	-4032	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	14482	6.43	0.34	12	0.08	22865.00	436364.00	190300	20240219	-22.70	138800	20240805	5.98	190300	-22.70	20240219	138800	5.98	20240805	190300	-22.70	20240219	138800	5.98	20240805	0.54	N	004170	5000	492 억	1557710	N	N	43	N	N
120	20241108	100149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	147700	-1900	5	-1.27	731453900	4938	30.01	150800	150800	147500	194400	104800	149600	148127.56	15.82	-2500	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	14541	6.46	0.34	12	0.05	22865.00	436364.00	190300	20240219	-22.39	138800	20240805	6.41	190300	-22.39	20240219	138800	6.41	20240805	190300	-22.39	20240219	138800	6.41	20240805	0.54	N	004170	5000	492 억	1557710	N	N	43	N	N
121	20241108	090147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150700	1100	2	0.74	28800500	191	1.16	150800	150800	149600	194400	104800	149600	150787.96	15.82	114	152866	151232	149466	147832	146066	150350	146950	492	44800	5000	116680	100	1	9845181	14837	6.59	0.35	12	0.00	22865.00	436364.00	190300	20240219	-20.81	138800	20240805	8.57	190300	-20.81	20240219	138800	8.57	20240805	190300	-20.81	20240219	138800	8.57	20240805	0.54	N	004170	5000	492 억	1557710	N	N	43	N	N
122	20241107	160147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	149600	-1600	5	-1.06	2443438000	16424	149.59	149900	151100	147700	196500	105900	151200	148772.15	15.84	292	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14728	6.54	0.34	12	0.17	22865.00	436364.00	190300	20240219	-21.39	138800	20240805	7.78	190300	-21.39	20240219	138800	7.78	20240805	190300	-21.39	20240219	138800	7.78	20240805	0.54	N	004170	5000	492 억	1559442	N	N	43	N	N
123	20241107	150147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	148800	-2400	5	-1.59	2009532600	13513	123.08	149900	151100	147700	196500	105900	151200	148711.06	15.84	-572	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14650	6.51	0.34	12	0.14	22865.00	436364.00	190300	20240219	-21.81	138800	20240805	7.20	190300	-21.81	20240219	138800	7.20	20240805	190300	-21.81	20240219	138800	7.20	20240805	0.54	N	004170	5000	492 억	1559442	N	N	76	N	N
124	20241107	140150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	148600	-2600	5	-1.72	1704518200	11459	104.37	149900	151100	147700	196500	105900	151200	148749.30	15.84	-1160	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14630	6.50	0.34	12	0.12	22865.00	436364.00	190300	20240219	-21.91	138800	20240805	7.06	190300	-21.91	20240219	138800	7.06	20240805	190300	-21.91	20240219	138800	7.06	20240805	0.54	N	004170	5000	492 억	1559442	N	N	76	N	N
125	20241107	130149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	149200	-2000	5	-1.32	1570408100	10558	96.17	149900	151100	147700	196500	105900	151200	148741.06	15.84	-1177	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14689	6.53	0.34	12	0.11	22865.00	436364.00	190300	20240219	-21.60	138800	20240805	7.49	190300	-21.60	20240219	138800	7.49	20240805	190300	-21.60	20240219	138800	7.49	20240805	0.54	N	004170	5000	492 억	1559442	N	N	76	N	N
126	20241107	120148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	148900	-2300	5	-1.52	1291885500	8695	79.20	149900	151100	147700	196500	105900	151200	148577.98	15.84	-1355	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14659	6.51	0.34	12	0.09	22865.00	436364.00	190300	20240219	-21.76	138800	20240805	7.28	190300	-21.76	20240219	138800	7.28	20240805	190300	-21.76	20240219	138800	7.28	20240805	0.54	N	004170	5000	492 억	1559442	N	N	76	N	N
127	20241107	110148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	148700	-2500	5	-1.65	931866900	6267	57.08	149900	151100	147800	196500	105900	151200	148694.26	15.84	-1057	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14640	6.50	0.34	12	0.06	22865.00	436364.00	190300	20240219	-21.86	138800	20240805	7.13	190300	-21.86	20240219	138800	7.13	20240805	190300	-21.86	20240219	138800	7.13	20240805	0.54	N	004170	5000	492 억	1559442	N	N	76	N	N
128	20241107	100148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	148200	-3000	5	-1.98	809406100	5444	49.59	149900	151100	147800	196500	105900	151200	148678.56	15.84	-1199	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14591	6.48	0.34	12	0.06	22865.00	436364.00	190300	20240219	-22.12	138800	20240805	6.77	190300	-22.12	20240219	138800	6.77	20240805	190300	-22.12	20240219	138800	6.77	20240805	0.54	N	004170	5000	492 억	1559442	N	N	76	N	N
129	20241107	090147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	149100	-2100	5	-1.39	124082900	828	7.54	149900	151100	149100	196500	105900	151200	149858.57	15.84	-444	153400	152300	151200	150100	149000	152850	150650	492	45300	5000	117930	100	1	9845181	14679	6.52	0.34	12	0.01	22865.00	436364.00	190300	20240219	-21.65	138800	20240805	7.42	190300	-21.65	20240219	138800	7.42	20240805	190300	-21.65	20240219	138800	7.42	20240805	0.54	N	004170	5000	492 억	1559442	N	N	76	N	N
130	20241106	160148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151200	200	2	0.13	1652526400	10941	120.27	151000	152300	150100	196300	105700	151000	151039.78	15.82	1783	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14886	6.61	0.35	12	0.11	22865.00	436364.00	190300	20240219	-20.55	138800	20240805	8.93	190300	-20.55	20240219	138800	8.93	20240805	190300	-20.55	20240219	138800	8.93	20240805	0.52	N	004170	5000	492 억	1557354	N	N	76	N	N
131	20241106	150152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150200	-800	5	-0.53	1433732700	9491	104.33	151000	152300	150100	196300	105700	151000	151062.34	15.82	1477	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14787	6.57	0.34	12	0.10	22865.00	436364.00	190300	20240219	-21.07	138800	20240805	8.21	190300	-21.07	20240219	138800	8.21	20240805	190300	-21.07	20240219	138800	8.21	20240805	0.52	N	004170	5000	492 억	1557354	N	N	9	N	N
132	20241106	140152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150700	-300	5	-0.20	1193984600	7896	86.80	151000	152300	150200	196300	105700	151000	151213.86	15.82	1336	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14837	6.59	0.35	12	0.08	22865.00	436364.00	190300	20240219	-20.81	138800	20240805	8.57	190300	-20.81	20240219	138800	8.57	20240805	190300	-20.81	20240219	138800	8.57	20240805	0.52	N	004170	5000	492 억	1557354	N	N	9	N	N
133	20241106	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150600	-400	5	-0.26	900575600	5947	65.37	151000	152300	150600	196300	105700	151000	151433.60	15.82	1082	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14827	6.59	0.35	12	0.06	22865.00	436364.00	190300	20240219	-20.86	138800	20240805	8.50	190300	-20.86	20240219	138800	8.50	20240805	190300	-20.86	20240219	138800	8.50	20240805	0.52	N	004170	5000	492 억	1557354	N	N	9	N	N
134	20241106	120148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	152100	1100	2	0.73	609776000	4026	44.26	151000	152300	150600	196300	105700	151000	151459.51	15.82	645	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14975	6.65	0.35	12	0.04	22865.00	436364.00	190300	20240219	-20.07	138800	20240805	9.58	190300	-20.07	20240219	138800	9.58	20240805	190300	-20.07	20240219	138800	9.58	20240805	0.52	N	004170	5000	492 억	1557354	N	N	9	N	N
135	20241106	110149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150800	-200	5	-0.13	360776400	2385	26.22	151000	152000	150600	196300	105700	151000	151268.93	15.82	104	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14847	6.60	0.35	12	0.02	22865.00	436364.00	190300	20240219	-20.76	138800	20240805	8.65	190300	-20.76	20240219	138800	8.65	20240805	190300	-20.76	20240219	138800	8.65	20240805	0.52	N	004170	5000	492 억	1557354	N	N	9	N	N
136	20241106	100150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151000	0	3	0.00	273888300	1810	19.90	151000	152000	150600	196300	105700	151000	151319.50	15.82	134	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14866	6.60	0.35	12	0.02	22865.00	436364.00	190300	20240219	-20.65	138800	20240805	8.79	190300	-20.65	20240219	138800	8.79	20240805	190300	-20.65	20240219	138800	8.79	20240805	0.52	N	004170	5000	492 억	1557354	N	N	9	N	N
137	20241106	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151500	500	2	0.33	15845700	105	1.15	151000	151500	150600	196300	105700	151000	150911.43	15.82	-44	153600	152300	151200	149900	148800	152950	150550	492	45300	5000	117780	100	1	9845181	14915	6.63	0.35	12	0.00	22865.00	436364.00	190300	20240219	-20.39	138800	20240805	9.15	190300	-20.39	20240219	138800	9.15	20240805	190300	-20.39	20240219	138800	9.15	20240805	0.52	N	004170	5000	492 억	1557354	N	N	9	N	N
138	20241105	160147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151000	-1100	5	-0.72	1376828100	9087	102.00	150100	152500	150100	197700	106500	152100	151516.24	15.81	-655	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14866	6.60	0.35	12	0.09	22865.00	436364.00	190300	20240219	-20.65	138800	20240805	8.79	190300	-20.65	20240219	138800	8.79	20240805	190300	-20.65	20240219	138800	8.79	20240805	0.52	N	004170	5000	492 억	1556349	N	N	9	N	N
139	20241105	150149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150900	-1200	5	-0.79	1174913600	7751	87.00	150100	152500	150100	197700	106500	152100	151582.20	15.81	-533	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14856	6.60	0.35	12	0.08	22865.00	436364.00	190300	20240219	-20.70	138800	20240805	8.72	190300	-20.70	20240219	138800	8.72	20240805	190300	-20.70	20240219	138800	8.72	20240805	0.52	N	004170	5000	492 억	1556349	N	N	4	N	N
140	20241105	140147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151500	-600	5	-0.39	943899200	6223	69.85	150100	152500	150100	197700	106500	152100	151679.13	15.81	-83	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14915	6.63	0.35	12	0.06	22865.00	436364.00	190300	20240219	-20.39	138800	20240805	9.15	190300	-20.39	20240219	138800	9.15	20240805	190300	-20.39	20240219	138800	9.15	20240805	0.52	N	004170	5000	492 억	1556349	N	N	4	N	N
141	20241105	130147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151700	-400	5	-0.26	798653200	5264	59.09	150100	152500	150100	197700	106500	152100	151719.83	15.81	-10	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14935	6.63	0.35	12	0.05	22865.00	436364.00	190300	20240219	-20.28	138800	20240805	9.29	190300	-20.28	20240219	138800	9.29	20240805	190300	-20.28	20240219	138800	9.29	20240805	0.52	N	004170	5000	492 억	1556349	N	N	4	N	N
142	20241105	120147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151700	-400	5	-0.26	746845500	4923	55.26	150100	152500	150100	197700	106500	152100	151705.36	15.81	3	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14935	6.63	0.35	12	0.05	22865.00	436364.00	190300	20240219	-20.28	138800	20240805	9.29	190300	-20.28	20240219	138800	9.29	20240805	190300	-20.28	20240219	138800	9.29	20240805	0.52	N	004170	5000	492 억	1556349	N	N	4	N	N
143	20241105	110145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	152100	0	3	0.00	570305400	3759	42.19	150100	152500	150100	197700	106500	152100	151717.32	15.81	-171	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14975	6.65	0.35	12	0.04	22865.00	436364.00	190300	20240219	-20.07	138800	20240805	9.58	190300	-20.07	20240219	138800	9.58	20240805	190300	-20.07	20240219	138800	9.58	20240805	0.52	N	004170	5000	492 억	1556349	N	N	4	N	N
144	20241105	100147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	152200	100	2	0.07	365040900	2409	27.04	150100	152500	150100	197700	106500	152100	151532.13	15.81	-138	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14984	6.66	0.35	12	0.02	22865.00	436364.00	190300	20240219	-20.02	138800	20240805	9.65	190300	-20.02	20240219	138800	9.65	20240805	190300	-20.02	20240219	138800	9.65	20240805	0.52	N	004170	5000	492 억	1556349	N	N	4	N	N
145	20241105	090145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150100	-2000	5	-1.31	24471400	163	1.83	150100	150600	150100	197700	106500	152100	150131.29	15.81	-114	153900	153000	151600	150700	149300	153450	151150	492	45600	5000	118630	100	1	9845181	14778	6.56	0.34	12	0.00	22865.00	436364.00	190300	20240219	-21.12	138800	20240805	8.14	190300	-21.12	20240219	138800	8.14	20240805	190300	-21.12	20240219	138800	8.14	20240805	0.52	N	004170	5000	492 억	1556349	N	N	4	N	N
146	20241104	160145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	152100	2000	2	1.33	1348938400	8901	85.35	150900	152500	150200	195100	105100	150100	151548.96	15.79	1808	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	14975	6.65	0.35	12	0.09	22865.00	436364.00	190300	20240219	-20.07	138800	20240805	9.58	190300	-20.07	20240219	138800	9.58	20240805	190300	-20.07	20240219	138800	9.58	20240805	0.53	N	004170	5000	492 억	1554836	N	N	4	N	N
147	20241104	150148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151600	1500	2	1.00	1204380100	7950	76.23	150900	152500	150200	195100	105100	150100	151494.35	15.79	1442	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	14925	6.63	0.35	12	0.08	22865.00	436364.00	190300	20240219	-20.34	138800	20240805	9.22	190300	-20.34	20240219	138800	9.22	20240805	190300	-20.34	20240219	138800	9.22	20240805	0.53	N	004170	5000	492 억	1554836	N	N	9	N	N
148	20241104	140147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	152000	1900	2	1.27	975284500	6440	61.75	150900	152500	150200	195100	105100	150100	151441.69	15.79	1379	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	14965	6.65	0.35	12	0.07	22865.00	436364.00	190300	20240219	-20.13	138800	20240805	9.51	190300	-20.13	20240219	138800	9.51	20240805	190300	-20.13	20240219	138800	9.51	20240805	0.53	N	004170	5000	492 억	1554836	N	N	9	N	N
149	20241104	130135	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	152400	2300	2	1.53	886519300	5857	56.16	150900	152400	150200	195100	105100	150100	151360.65	15.79	1248	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	15004	6.67	0.35	12	0.06	22865.00	436364.00	190300	20240219	-19.92	138800	20240805	9.80	190300	-19.92	20240219	138800	9.80	20240805	190300	-19.92	20240219	138800	9.80	20240805	0.53	N	004170	5000	492 억	1554836	N	N	9	N	N
150	20241104	120144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151800	1700	2	1.13	746287700	4935	47.32	150900	152000	150200	195100	105100	150100	151223.44	15.79	736	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	14945	6.64	0.35	12	0.05	22865.00	436364.00	190300	20240219	-20.23	138800	20240805	9.37	190300	-20.23	20240219	138800	9.37	20240805	190300	-20.23	20240219	138800	9.37	20240805	0.53	N	004170	5000	492 억	1554836	N	N	9	N	N
151	20241104	110144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151700	1600	2	1.07	675105100	4466	42.82	150900	152000	150200	195100	105100	150100	151165.49	15.79	578	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	14935	6.63	0.35	12	0.05	22865.00	436364.00	190300	20240219	-20.28	138800	20240805	9.29	190300	-20.28	20240219	138800	9.29	20240805	190300	-20.28	20240219	138800	9.29	20240805	0.53	N	004170	5000	492 억	1554836	N	N	9	N	N
152	20241104	100145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151000	900	2	0.60	396866200	2630	25.22	150900	151800	150200	195100	105100	150100	150899.70	15.79	696	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	14866	6.60	0.35	12	0.03	22865.00	436364.00	190300	20240219	-20.65	138800	20240805	8.79	190300	-20.65	20240219	138800	8.79	20240805	190300	-20.65	20240219	138800	8.79	20240805	0.53	N	004170	5000	492 억	1554836	N	N	9	N	N
153	20241104	090144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150900	800	2	0.53	11166600	74	0.71	150900	150900	150900	195100	105100	150100	150900.00	15.79	-20	154633	152366	151233	148966	147833	151800	148400	492	45000	5000	117070	100	1	9845181	14856	6.60	0.35	12	0.00	22865.00	436364.00	190300	20240219	-20.70	138800	20240805	8.72	190300	-20.70	20240219	138800	8.72	20240805	190300	-20.70	20240219	138800	8.72	20240805	0.53	N	004170	5000	492 억	1554836	N	N	9	N	N
154	20241101	160141	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150100	-3700	5	-2.41	1573769300	10397	44.86	153500	153500	150100	199900	107700	153800	151366.59	15.81	-268	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	14778	6.56	0.34	12	0.11	22865.00	436364.00	190300	20240219	-21.12	138800	20240805	8.14	190300	-21.12	20240219	138800	8.14	20240805	190300	-21.12	20240219	138800	8.14	20240805	0.54	N	004170	5000	492 억	1556037	N	N	9	N	N
155	20241101	150145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	150500	-3300	5	-2.15	1304178800	8602	37.11	153500	153500	150400	199900	107700	153800	151612.17	15.81	-177	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	14817	6.58	0.34	12	0.09	22865.00	436364.00	190300	20240219	-20.91	138800	20240805	8.43	190300	-20.91	20240219	138800	8.43	20240805	190300	-20.91	20240219	138800	8.43	20240805	0.54	N	004170	5000	492 억	1556037	N	N	17	N	N
156	20241101	140145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151100	-2700	5	-1.76	1166894600	7691	33.18	153500	153500	150400	199900	107700	153800	151720.74	15.81	-65	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	14876	6.61	0.35	12	0.08	22865.00	436364.00	190300	20240219	-20.60	138800	20240805	8.86	190300	-20.60	20240219	138800	8.86	20240805	190300	-20.60	20240219	138800	8.86	20240805	0.54	N	004170	5000	492 억	1556037	N	N	17	N	N
157	20241101	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151300	-2500	5	-1.63	1078602200	7106	30.66	153500	153500	150400	199900	107700	153800	151786.11	15.81	-42	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	14896	6.62	0.35	12	0.07	22865.00	436364.00	190300	20240219	-20.49	138800	20240805	9.01	190300	-20.49	20240219	138800	9.01	20240805	190300	-20.49	20240219	138800	9.01	20240805	0.54	N	004170	5000	492 억	1556037	N	N	17	N	N
158	20241101	120151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151700	-2100	5	-1.37	653958400	4296	18.53	153500	153500	150800	199900	107700	153800	152223.12	15.81	164	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	14935	6.63	0.35	12	0.04	22865.00	436364.00	190300	20240219	-20.28	138800	20240805	9.29	190300	-20.28	20240219	138800	9.29	20240805	190300	-20.28	20240219	138800	9.29	20240805	0.54	N	004170	5000	492 억	1556037	N	N	17	N	N
159	20241101	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151700	-2100	5	-1.37	582884700	3827	16.51	153500	153500	150800	199900	107700	153800	152306.57	15.81	182	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	14935	6.63	0.35	12	0.04	22865.00	436364.00	190300	20240219	-20.28	138800	20240805	9.29	190300	-20.28	20240219	138800	9.29	20240805	190300	-20.28	20240219	138800	9.29	20240805	0.54	N	004170	5000	492 억	1556037	N	N	17	N	N
160	20241101	100151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	152600	-1200	5	-0.78	441502000	2897	12.50	153500	153500	150800	199900	107700	153800	152397.30	15.81	379	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	15024	6.67	0.35	12	0.03	22865.00	436364.00	190300	20240219	-19.81	138800	20240805	9.94	190300	-19.81	20240219	138800	9.94	20240805	190300	-19.81	20240219	138800	9.94	20240805	0.54	N	004170	5000	492 억	1556037	N	N	17	N	N
161	20241101	090150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	151500	-2300	5	-1.50	109072400	717	3.09	153500	153500	150800	199900	107700	153800	152111.52	15.81	-132	157133	155466	152133	150466	147133	156300	151300	492	46100	5000	119960	100	1	9845181	14915	6.63	0.35	12	0.01	22865.00	436364.00	190300	20240219	-20.39	138800	20240805	9.15	190300	-20.39	20240219	138800	9.15	20240805	190300	-20.39	20240219	138800	9.15	20240805	0.54	N	004170	5000	492 억	1556037	N	N	17	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History