KissMeData/023530/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120345	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	1100	2	1.53	5068818400	69981	61.45	71800	73300	71100	93300	50300	71800	72431.35	7.96	0	1583	74866	73332	70666	69132	66466	74100	69900	1414	21500	5000	56000	100	1	28288755	20623	-6.35	0.22	12	0.25	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	75100	-2.93	20240102	67500	8.00	20240117	100200	-27.25	20230125	65000	12.15	20230707	0.62	N	023530	5000	1414 억	2252963	N	N	90	N	N
3	20240123	110344	57	100.00	KOSPI200	유통업	N	N	N	N	N	72500	700	2	0.97	3549821800	49150	43.16	71800	72900	71100	93300	50300	71800	72224.25	7.96	0	-1307	74866	73332	70666	69132	66466	74100	69900	1414	21500	5000	56000	100	1	28288755	20509	-6.32	0.21	12	0.17	-11473.00	338348.00	102000	20230118	-28.92	65000	20230707	11.54	75100	-3.46	20240102	67500	7.41	20240117	100200	-27.64	20230125	65000	11.54	20230707	0.62	N	023530	5000	1414 억	2252963	N	N	90	N	N
4	20240123	100344	57	100.00	KOSPI200	유통업	N	N	N	N	N	72300	500	2	0.70	2768904400	38344	33.67	71800	72900	71100	93300	50300	71800	72212.19	7.96	0	504	74866	73332	70666	69132	66466	74100	69900	1414	21500	5000	56000	100	1	28288755	20453	-6.30	0.21	12	0.14	-11473.00	338348.00	102000	20230118	-29.12	65000	20230707	11.23	75100	-3.73	20240102	67500	7.11	20240117	100200	-27.84	20230125	65000	11.23	20230707	0.62	N	023530	5000	1414 억	2252963	N	N	90	N	N
5	20240123	090343	57	100.00	KOSPI200	유통업	N	N	N	N	N	71900	100	2	0.14	434199000	6055	5.32	71800	72100	71200	93300	50300	71800	71709.17	7.96	0	-1182	74866	73332	70666	69132	66466	74100	69900	1414	21500	5000	56000	100	1	28288755	20340	-6.27	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	75100	-4.26	20240102	67500	6.52	20240117	100200	-28.24	20230125	65000	10.62	20230707	0.62	N	023530	5000	1414 억	2252963	N	N	90	N	N
6	20240119	160341	57	100.00	KOSPI200	유통업	N	N	N	N	N	68800	0	3	0.00	2390435700	34633	58.22	69500	69500	68600	89400	48200	68800	69021.95	7.98	0	-13041	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19463	-6.00	0.20	12	0.12	-11473.00	338348.00	102000	20230118	-32.55	65000	20230707	5.85	75100	-8.39	20240102	67500	1.93	20240117	102000	-32.55	20230119	65000	5.85	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	1	N	N
7	20240119	150342	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	100	2	0.15	2112878800	30602	51.44	69500	69500	68600	89400	48200	68800	69043.81	7.98	0	-13301	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19491	-6.01	0.20	12	0.11	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	75100	-8.26	20240102	67500	2.07	20240117	102000	-32.45	20230119	65000	6.00	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	0	N	N
8	20240119	140341	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	100	2	0.15	1813631100	26253	44.13	69500	69500	68700	89400	48200	68800	69082.81	7.98	0	-11724	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19491	-6.01	0.20	12	0.09	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	75100	-8.26	20240102	67500	2.07	20240117	102000	-32.45	20230119	65000	6.00	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	0	N	N
9	20240119	130342	57	100.00	KOSPI200	유통업	N	N	N	N	N	69100	300	2	0.44	1589797300	23006	38.67	69500	69500	68700	89400	48200	68800	69103.59	7.98	0	-10347	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19548	-6.02	0.20	12	0.08	-11473.00	338348.00	102000	20230118	-32.25	65000	20230707	6.31	75100	-7.99	20240102	67500	2.37	20240117	102000	-32.25	20230119	65000	6.31	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	0	N	N
10	20240119	120344	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	100	2	0.15	1369585300	19819	33.31	69500	69500	68700	89400	48200	68800	69104.66	7.98	0	-8239	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19491	-6.01	0.20	12	0.07	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	75100	-8.26	20240102	67500	2.07	20240117	102000	-32.45	20230119	65000	6.00	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	0	N	N
11	20240119	110343	57	100.00	KOSPI200	유통업	N	N	N	N	N	68800	0	3	0.00	946916400	13708	23.04	69500	69500	68700	89400	48200	68800	69077.65	7.98	0	-6765	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19463	-6.00	0.20	12	0.05	-11473.00	338348.00	102000	20230118	-32.55	65000	20230707	5.85	75100	-8.39	20240102	67500	1.93	20240117	102000	-32.55	20230119	65000	5.85	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	0	N	N
12	20240119	100347	57	100.00	KOSPI200	유통업	N	N	N	N	N	69300	500	2	0.73	358735500	5185	8.72	69500	69500	68800	89400	48200	68800	69187.17	7.98	0	-2914	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19604	-6.04	0.20	12	0.02	-11473.00	338348.00	102000	20230118	-32.06	65000	20230707	6.62	75100	-7.72	20240102	67500	2.67	20240117	102000	-32.06	20230119	65000	6.62	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	0	N	N
13	20240119	090341	57	100.00	KOSPI200	유통업	N	N	N	N	N	69200	400	2	0.58	28339600	409	0.69	69500	69500	68800	89400	48200	68800	69289.98	7.98	0	-212	70266	69532	68566	67832	66866	69900	68200	1414	20600	5000	53660	100	1	28288755	19576	-6.03	0.20	12	0.00	-11473.00	338348.00	102000	20230118	-32.16	65000	20230707	6.46	75100	-7.86	20240102	67500	2.52	20240117	102000	-32.16	20230119	65000	6.46	20230707	0.65	N	023530	5000	1414 억	2257870	N	N	0	N	N
14	20240118	160341	57	100.00	KOSPI200	유통업	N	N	N	N	N	68800	1100	2	1.62	4077809100	59357	87.47	67700	69300	67600	88000	47400	67700	68699.24	7.95	0	3259	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19463	-6.00	0.20	12	0.21	-11473.00	338348.00	102000	20230118	-32.55	65000	20230707	5.85	75100	-8.39	20240102	67500	1.93	20240117	102000	-32.55	20230118	65000	5.85	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
15	20240118	150342	57	100.00	KOSPI200	유통업	N	N	N	N	N	69200	1500	2	2.22	3660092500	53299	78.54	67700	69300	67600	88000	47400	67700	68670.94	7.95	0	3335	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19576	-6.03	0.20	12	0.19	-11473.00	338348.00	102000	20230118	-32.16	65000	20230707	6.46	75100	-7.86	20240102	67500	2.52	20240117	102000	-32.16	20230118	65000	6.46	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
16	20240118	140342	57	100.00	KOSPI200	유통업	N	N	N	N	N	68700	1000	2	1.48	2226696400	32535	47.94	67700	68800	67600	88000	47400	67700	68440.03	7.95	0	-3752	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19434	-5.99	0.20	12	0.12	-11473.00	338348.00	102000	20230118	-32.65	65000	20230707	5.69	75100	-8.52	20240102	67500	1.78	20240117	102000	-32.65	20230118	65000	5.69	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
17	20240118	130342	57	100.00	KOSPI200	유통업	N	N	N	N	N	68600	900	2	1.33	1653490700	24188	35.64	67700	68800	67600	88000	47400	67700	68359.96	7.95	0	-4224	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19406	-5.98	0.20	12	0.09	-11473.00	338348.00	102000	20230118	-32.75	65000	20230707	5.54	75100	-8.66	20240102	67500	1.63	20240117	102000	-32.75	20230118	65000	5.54	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
18	20240118	120343	57	100.00	KOSPI200	유통업	N	N	N	N	N	68600	900	2	1.33	1299238300	19028	28.04	67700	68700	67600	88000	47400	67700	68280.34	7.95	0	-3334	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19406	-5.98	0.20	12	0.07	-11473.00	338348.00	102000	20230118	-32.75	65000	20230707	5.54	75100	-8.66	20240102	67500	1.63	20240117	102000	-32.75	20230118	65000	5.54	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
19	20240118	110343	57	100.00	KOSPI200	유통업	N	N	N	N	N	68500	800	2	1.18	944283800	13852	20.41	67700	68700	67600	88000	47400	67700	68169.49	7.95	0	-2396	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19378	-5.97	0.20	12	0.05	-11473.00	338348.00	102000	20230118	-32.84	65000	20230707	5.38	75100	-8.79	20240102	67500	1.48	20240117	102000	-32.84	20230118	65000	5.38	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
20	20240118	100341	57	100.00	KOSPI200	유통업	N	N	N	N	N	68300	600	2	0.89	583523900	8583	12.65	67700	68500	67600	88000	47400	67700	67986.01	7.95	0	-1646	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19321	-5.95	0.20	12	0.03	-11473.00	338348.00	102000	20230118	-33.04	65000	20230707	5.08	75100	-9.05	20240102	67500	1.19	20240117	102000	-33.04	20230118	65000	5.08	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
21	20240118	090340	57	100.00	KOSPI200	유통업	N	N	N	N	N	67800	100	2	0.15	113702500	1678	2.47	67700	67900	67600	88000	47400	67700	67760.73	7.95	0	-14	70233	68966	68233	66966	66233	68600	66600	1414	20300	5000	52800	100	1	28288755	19180	-5.91	0.20	12	0.01	-11473.00	338348.00	102000	20230118	-33.53	65000	20230707	4.31	75100	-9.72	20240102	67500	0.44	20240117	102000	-33.53	20230118	65000	4.31	20230707	0.65	N	023530	5000	1414 억	2249872	N	N	0	N	N
22	20240117	160340	57	100.00	KOSPI200	유통업	N	N	N	N	N	67700	-2000	5	-2.87	4611300100	67768	280.71	69500	69500	67500	90600	48800	69700	68048.33	7.98	0	-33415	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19151	-5.90	0.20	12	0.24	-11473.00	338348.00	102000	20230118	-33.63	65000	20230707	4.15	75100	-9.85	20240102	67500	0.30	20240117	102000	-33.63	20230118	65000	4.15	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
23	20240117	150342	57	100.00	KOSPI200	유통업	N	N	N	N	N	68100	-1600	5	-2.30	4032825000	59245	245.40	69500	69500	67500	90600	48800	69700	68070.30	7.98	0	-30395	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19265	-5.94	0.20	12	0.21	-11473.00	338348.00	102000	20230118	-33.24	65000	20230707	4.77	75100	-9.32	20240102	67500	0.89	20240117	102000	-33.24	20230118	65000	4.77	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
24	20240117	140340	57	100.00	KOSPI200	유통업	N	N	N	N	N	68100	-1600	5	-2.30	3237314400	47529	196.87	69500	69500	67500	90600	48800	69700	68112.40	7.98	0	-22895	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19265	-5.94	0.20	12	0.17	-11473.00	338348.00	102000	20230118	-33.24	65000	20230707	4.77	75100	-9.32	20240102	67500	0.89	20240117	102000	-33.24	20230118	65000	4.77	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
25	20240117	130341	57	100.00	KOSPI200	유통업	N	N	N	N	N	68000	-1700	5	-2.44	2812388500	41286	171.01	69500	69500	67500	90600	48800	69700	68119.67	7.98	0	-19634	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19236	-5.93	0.20	12	0.15	-11473.00	338348.00	102000	20230118	-33.33	65000	20230707	4.62	75100	-9.45	20240102	67500	0.74	20240117	102000	-33.33	20230118	65000	4.62	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
26	20240117	120342	57	100.00	KOSPI200	유통업	N	N	N	N	N	67900	-1800	5	-2.58	2461814700	36133	149.67	69500	69500	67500	90600	48800	69700	68132.03	7.98	0	-17486	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19208	-5.92	0.20	12	0.13	-11473.00	338348.00	102000	20230118	-33.43	65000	20230707	4.46	75100	-9.59	20240102	67500	0.59	20240117	102000	-33.43	20230118	65000	4.46	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
27	20240117	110342	57	100.00	KOSPI200	유통업	N	N	N	N	N	68000	-1700	5	-2.44	2105007400	30870	127.87	69500	69500	67500	90600	48800	69700	68189.42	7.98	0	-15448	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19236	-5.93	0.20	12	0.11	-11473.00	338348.00	102000	20230118	-33.33	65000	20230707	4.62	75100	-9.45	20240102	67500	0.74	20240117	102000	-33.33	20230118	65000	4.62	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
28	20240117	100340	57	100.00	KOSPI200	유통업	N	N	N	N	N	68100	-1600	5	-2.30	1269780500	18564	76.90	69500	69500	67700	90600	48800	69700	68400.16	7.98	0	-11721	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19265	-5.94	0.20	12	0.07	-11473.00	338348.00	102000	20230118	-33.24	65000	20230707	4.77	75100	-9.32	20240102	67700	0.59	20240117	102000	-33.24	20230118	65000	4.77	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
29	20240117	090341	57	100.00	KOSPI200	유통업	N	N	N	N	N	69100	-600	5	-0.86	85657900	1238	5.13	69500	69500	69000	90600	48800	69700	69190.55	7.98	0	-1089	70966	70332	69766	69132	68566	70650	69450	1414	20900	5000	54360	100	1	28288755	19548	-6.02	0.20	12	0.00	-11473.00	338348.00	102000	20230118	-32.25	65000	20230707	6.31	75100	-7.99	20240102	68700	0.58	20240110	102000	-32.25	20230118	65000	6.31	20230707	0.65	N	023530	5000	1414 억	2258480	N	N	74	N	N
30	20240116	160339	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	-600	5	-0.85	1680109900	24106	103.71	69600	70400	69200	91300	49300	70300	69696.73	8.00	0	-6297	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19717	-6.08	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	75100	-7.19	20240102	68700	1.46	20240110	102000	-31.67	20230118	65000	7.23	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	74	N	N
31	20240116	150341	57	100.00	KOSPI200	유통업	N	N	N	N	N	69500	-800	5	-1.14	1416544800	20323	87.44	69600	70400	69200	91300	49300	70300	69701.53	8.00	0	-5324	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19661	-6.06	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-31.86	65000	20230707	6.92	75100	-7.46	20240102	68700	1.16	20240110	102000	-31.86	20230118	65000	6.92	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	33	N	N
32	20240116	140341	57	100.00	KOSPI200	유통업	N	N	N	N	N	69900	-400	5	-0.57	1113778200	15969	68.70	69600	70400	69200	91300	49300	70300	69746.24	8.00	0	-4098	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19774	-6.09	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-31.47	65000	20230707	7.54	75100	-6.92	20240102	68700	1.75	20240110	102000	-31.47	20230118	65000	7.54	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	33	N	N
33	20240116	130340	57	100.00	KOSPI200	유통업	N	N	N	N	N	70100	-200	5	-0.28	955860200	13708	58.98	69600	70400	69200	91300	49300	70300	69730.06	8.00	0	-3635	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19830	-6.11	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	75100	-6.66	20240102	68700	2.04	20240110	102000	-31.27	20230118	65000	7.85	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	33	N	N
34	20240116	120340	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	-600	5	-0.85	722448800	10368	44.61	69600	70400	69200	91300	49300	70300	69680.57	8.00	0	-1893	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19717	-6.08	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	75100	-7.19	20240102	68700	1.46	20240110	102000	-31.67	20230118	65000	7.23	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	33	N	N
35	20240116	110339	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	-600	5	-0.85	633998800	9101	39.16	69600	70400	69200	91300	49300	70300	69662.47	8.00	0	-1723	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19717	-6.08	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	75100	-7.19	20240102	68700	1.46	20240110	102000	-31.67	20230118	65000	7.23	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	33	N	N
36	20240116	100340	57	100.00	KOSPI200	유통업	N	N	N	N	N	69300	-1000	5	-1.42	493832300	7082	30.47	69600	70400	69200	91300	49300	70300	69730.55	8.00	0	-952	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19604	-6.04	0.20	12	0.03	-11473.00	338348.00	102000	20230118	-32.06	65000	20230707	6.62	75100	-7.72	20240102	68700	0.87	20240110	102000	-32.06	20230118	65000	6.62	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	33	N	N
37	20240116	090338	57	100.00	KOSPI200	유통업	N	N	N	N	N	69800	-500	5	-0.71	56951100	817	3.52	69600	70400	69500	91300	49300	70300	69706.86	8.00	0	-414	71233	70766	69933	69466	68633	71000	69700	1414	21000	5000	54830	100	1	28288755	19746	-6.08	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	75100	-7.06	20240102	68700	1.60	20240110	102000	-31.57	20230118	65000	7.38	20230707	0.65	N	023530	5000	1414 억	2263020	N	N	33	N	N
38	20240115	160339	57	100.00	KOSPI200	유통업	N	N	N	N	N	70300	500	2	0.72	1616477500	23056	58.83	70000	70400	69100	90700	48900	69800	70110.65	8.01	9008	-3756	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19887	-6.13	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-31.08	65000	20230707	8.15	75100	-6.39	20240102	68700	2.33	20240110	102000	-31.08	20230118	65000	8.15	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	33	N	N
39	20240115	150340	57	100.00	KOSPI200	유통업	N	N	N	N	N	70200	400	2	0.57	1467848900	20940	53.43	70000	70400	69100	90700	48900	69800	70097.85	8.01	9008	-3351	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19859	-6.12	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-31.18	65000	20230707	8.00	75100	-6.52	20240102	68700	2.18	20240110	102000	-31.18	20230118	65000	8.00	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	61	N	N
40	20240115	140340	57	100.00	KOSPI200	유통업	N	N	N	N	N	70100	300	2	0.43	1247902700	17803	45.42	70000	70400	69100	90700	48900	69800	70095.08	8.01	9008	-2695	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19830	-6.11	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	75100	-6.66	20240102	68700	2.04	20240110	102000	-31.27	20230118	65000	7.85	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	61	N	N
41	20240115	130339	57	100.00	KOSPI200	유통업	N	N	N	N	N	70300	500	2	0.72	1057837700	15094	38.51	70000	70400	69100	90700	48900	69800	70083.32	8.01	9008	-2029	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19887	-6.13	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-31.08	65000	20230707	8.15	75100	-6.39	20240102	68700	2.33	20240110	102000	-31.08	20230118	65000	8.15	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	61	N	N
42	20240115	120338	57	100.00	KOSPI200	유통업	N	N	N	N	N	70300	500	2	0.72	915070900	13063	33.33	70000	70400	69100	90700	48900	69800	70050.59	8.01	9008	-1487	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19887	-6.13	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-31.08	65000	20230707	8.15	75100	-6.39	20240102	68700	2.33	20240110	102000	-31.08	20230118	65000	8.15	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	61	N	N
43	20240115	110338	57	100.00	KOSPI200	유통업	N	N	N	N	N	70200	400	2	0.57	709061800	10132	25.85	70000	70400	69100	90700	48900	69800	69982.41	8.01	9008	-1803	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19859	-6.12	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.18	65000	20230707	8.00	75100	-6.52	20240102	68700	2.18	20240110	102000	-31.18	20230118	65000	8.00	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	61	N	N
44	20240115	100338	57	100.00	KOSPI200	유통업	N	N	N	N	N	70100	300	2	0.43	351099100	5029	12.83	70000	70300	69100	90700	48900	69800	69814.89	8.01	9008	-791	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19830	-6.11	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	75100	-6.66	20240102	68700	2.04	20240110	102000	-31.27	20230118	65000	7.85	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	61	N	N
45	20240115	090338	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	-100	5	-0.14	36755100	527	1.34	70000	70000	69100	90700	48900	69800	69744.02	8.01	9008	-253	70533	70166	69433	69066	68333	70350	69250	1414	20900	5000	54440	100	1	28288755	19717	-6.08	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	75100	-7.19	20240102	68700	1.46	20240110	102000	-31.67	20230118	65000	7.23	20230707	0.65	N	023530	5000	1414 억	2266939	N	N	61	N	N
46	20240112	160337	57	100.00	KOSPI200	유통업	N	N	N	N	N	69800	800	2	1.16	2715770700	39140	82.99	69300	69800	68700	89700	48300	69000	69384.24	7.99	23799	2044	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19746	-6.08	0.21	12	0.14	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	75100	-7.06	20240102	68700	1.60	20240112	102000	-31.57	20230118	65000	7.38	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	61	N	N
47	20240112	150338	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	700	2	1.01	2448678300	35309	74.87	69300	69700	68700	89700	48300	69000	69349.99	7.99	23799	1925	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19717	-6.08	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	75100	-7.19	20240102	68700	1.46	20240112	102000	-31.67	20230118	65000	7.23	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	36	N	N
48	20240112	140338	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	600	2	0.87	2067780700	29832	63.26	69300	69700	68700	89700	48300	69000	69314.19	7.99	23799	139	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19689	-6.07	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	75100	-7.32	20240102	68700	1.31	20240112	102000	-31.76	20230118	65000	7.08	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	36	N	N
49	20240112	130337	57	100.00	KOSPI200	유통업	N	N	N	N	N	69400	400	2	0.58	1340500200	19374	41.08	69300	69700	68700	89700	48300	69000	69190.69	7.99	23799	375	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19632	-6.05	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-31.96	65000	20230707	6.77	75100	-7.59	20240102	68700	1.02	20240112	102000	-31.96	20230118	65000	6.77	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	36	N	N
50	20240112	120337	57	100.00	KOSPI200	유통업	N	N	N	N	N	69300	300	2	0.43	1066396000	15425	32.71	69300	69600	68700	89700	48300	69000	69134.27	7.99	23799	706	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19604	-6.04	0.20	12	0.05	-11473.00	338348.00	102000	20230118	-32.06	65000	20230707	6.62	75100	-7.72	20240102	68700	0.87	20240112	102000	-32.06	20230118	65000	6.62	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	36	N	N
51	20240112	110337	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	600	2	0.87	930334900	13467	28.56	69300	69600	68700	89700	48300	69000	69082.57	7.99	23799	311	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19689	-6.07	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	75100	-7.32	20240102	68700	1.31	20240112	102000	-31.76	20230118	65000	7.08	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	36	N	N
52	20240112	100337	57	100.00	KOSPI200	유통업	N	N	N	N	N	68800	-200	5	-0.29	480631300	6971	14.78	69300	69400	68700	89700	48300	69000	68947.25	7.99	23799	-1513	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19463	-6.00	0.20	12	0.02	-11473.00	338348.00	102000	20230118	-32.55	65000	20230707	5.85	75100	-8.39	20240102	68700	0.15	20240112	102000	-32.55	20230118	65000	5.85	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	36	N	N
53	20240112	090337	57	100.00	KOSPI200	유통업	N	N	N	N	N	69200	200	2	0.29	38787000	560	1.19	69300	69400	69200	89700	48300	69000	69262.97	7.99	23799	140	69933	69466	69233	68766	68533	69350	68650	1414	20700	5000	53820	100	1	28288755	19576	-6.03	0.20	12	0.00	-11473.00	338348.00	102000	20230118	-32.16	65000	20230707	6.46	75100	-7.86	20240102	68700	0.73	20240110	102000	-32.16	20230118	65000	6.46	20230707	0.63	N	023530	5000	1414 억	2260640	N	N	36	N	N
54	20240111	160335	57	100.00	KOSPI200	유통업	N	N	N	N	N	69000	100	2	0.15	3254787500	47005	45.16	69100	69700	69000	89500	48300	68900	69244.00	7.89	13496	6476	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19519	-6.01	0.20	12	0.17	-11473.00	338348.00	102000	20230118	-32.35	65000	20230707	6.15	75100	-8.12	20240102	68700	0.44	20240110	102000	-32.35	20230118	65000	6.15	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	36	N	N
55	20240111	150338	57	100.00	KOSPI200	유통업	N	N	N	N	N	69500	600	2	0.87	2397799200	34600	33.24	69100	69700	69000	89500	48300	68900	69300.64	7.89	13496	6775	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19661	-6.06	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-31.86	65000	20230707	6.92	75100	-7.46	20240102	68700	1.16	20240110	102000	-31.86	20230118	65000	6.92	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	44	N	N
56	20240111	140337	57	100.00	KOSPI200	유통업	N	N	N	N	N	69200	300	2	0.44	1934222900	27912	26.82	69100	69700	69000	89500	48300	68900	69297.28	7.89	13496	6141	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19576	-6.03	0.20	12	0.10	-11473.00	338348.00	102000	20230118	-32.16	65000	20230707	6.46	75100	-7.86	20240102	68700	0.73	20240110	102000	-32.16	20230118	65000	6.46	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	44	N	N
57	20240111	130335	57	100.00	KOSPI200	유통업	N	N	N	N	N	69200	300	2	0.44	1471886800	21222	20.39	69100	69700	69100	89500	48300	68900	69356.80	7.89	13496	4500	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19576	-6.03	0.20	12	0.08	-11473.00	338348.00	102000	20230118	-32.16	65000	20230707	6.46	75100	-7.86	20240102	68700	0.73	20240110	102000	-32.16	20230118	65000	6.46	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	44	N	N
58	20240111	120336	57	100.00	KOSPI200	유통업	N	N	N	N	N	69300	400	2	0.58	1198739200	17273	16.60	69100	69700	69100	89500	48300	68900	69399.80	7.89	13496	3937	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19604	-6.04	0.20	12	0.06	-11473.00	338348.00	102000	20230118	-32.06	65000	20230707	6.62	75100	-7.72	20240102	68700	0.87	20240110	102000	-32.06	20230118	65000	6.62	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	44	N	N
59	20240111	110338	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	700	2	1.02	836263000	12051	11.58	69100	69700	69100	89500	48300	68900	69393.95	7.89	13496	2425	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19689	-6.07	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	75100	-7.32	20240102	68700	1.31	20240110	102000	-31.76	20230118	65000	7.08	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	44	N	N
60	20240111	100336	57	100.00	KOSPI200	유통업	N	N	N	N	N	69300	400	2	0.58	556488000	8022	7.71	69100	69700	69100	89500	48300	68900	69370.64	7.89	13496	555	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19604	-6.04	0.20	12	0.03	-11473.00	338348.00	102000	20230118	-32.06	65000	20230707	6.62	75100	-7.72	20240102	68700	0.87	20240110	102000	-32.06	20230118	65000	6.62	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	44	N	N
61	20240111	090336	57	100.00	KOSPI200	유통업	N	N	N	N	N	69400	500	2	0.73	75474300	1089	1.05	69100	69400	69100	89500	48300	68900	69308.69	7.89	13496	-213	71833	70366	69533	68066	67233	69950	67650	1414	20600	5000	53740	100	1	28288755	19632	-6.05	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-31.96	65000	20230707	6.77	75100	-7.59	20240102	68700	1.02	20240110	102000	-31.96	20230118	65000	6.77	20230707	0.62	N	023530	5000	1414 억	2232115	N	N	44	N	N
62	20240110	160335	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	-2100	5	-2.96	7214868800	103874	276.26	70500	71000	68700	92300	49700	71000	69457.87	8.05	9703	-62143	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19491	-6.01	0.20	12	0.37	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	75100	-8.26	20240102	68700	0.29	20240110	102000	-32.45	20230118	65000	6.00	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	44	N	N
63	20240110	150335	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	-2100	5	-2.96	6470987100	93076	247.54	70500	71000	68700	92300	49700	71000	69523.68	8.05	9703	-53580	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19491	-6.01	0.20	12	0.33	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	75100	-8.26	20240102	68700	0.29	20240110	102000	-32.45	20230118	65000	6.00	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	6	N	N
64	20240110	140336	57	100.00	KOSPI200	유통업	N	N	N	N	N	69400	-1600	5	-2.25	4055956000	58105	154.53	70500	71000	69300	92300	49700	71000	69803.89	8.05	9703	-27852	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19632	-6.05	0.21	12	0.21	-11473.00	338348.00	102000	20230118	-31.96	65000	20230707	6.77	75100	-7.59	20240102	69300	0.14	20240110	102000	-31.96	20230118	65000	6.77	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	6	N	N
65	20240110	130336	57	100.00	KOSPI200	유통업	N	N	N	N	N	69500	-1500	5	-2.11	3787415700	54240	144.26	70500	71000	69300	92300	49700	71000	69826.96	8.05	9703	-26781	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19661	-6.06	0.21	12	0.19	-11473.00	338348.00	102000	20230118	-31.86	65000	20230707	6.92	75100	-7.46	20240102	69300	0.29	20240110	102000	-31.86	20230118	65000	6.92	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	6	N	N
66	20240110	120336	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	-1400	5	-1.97	2887056900	41282	109.79	70500	71000	69400	92300	49700	71000	69934.98	8.05	9703	-20353	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19689	-6.07	0.21	12	0.15	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	75100	-7.32	20240102	69400	0.29	20240110	102000	-31.76	20230118	65000	7.08	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	6	N	N
67	20240110	110336	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	-1400	5	-1.97	2109713300	30099	80.05	70500	71000	69600	92300	49700	71000	70092.44	8.05	9703	-18068	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19689	-6.07	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	75100	-7.32	20240102	69600	0.00	20240110	102000	-31.76	20230118	65000	7.08	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	6	N	N
68	20240110	100335	57	100.00	KOSPI200	유통업	N	N	N	N	N	70400	-600	5	-0.85	645587800	9168	24.38	70500	71000	70100	92300	49700	71000	70417.45	8.05	9703	-2929	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19915	-6.14	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-30.98	65000	20230707	8.31	75100	-6.26	20240102	70000	0.57	20240109	102000	-30.98	20230118	65000	8.31	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	6	N	N
69	20240110	090335	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	-500	5	-0.70	246376300	3494	9.29	70500	71000	70500	92300	49700	71000	70513.97	8.05	9703	-324	71666	71332	70666	70332	69666	71500	70500	1414	21300	5000	55380	100	1	28288755	19944	-6.14	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	75100	-6.13	20240102	70000	0.71	20240109	102000	-30.88	20230118	65000	8.46	20230707	0.61	N	023530	5000	1414 억	2276367	N	N	6	N	N
70	20240109	160334	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	600	2	0.85	2654029400	37592	85.86	70700	71000	70000	91500	49300	70400	70600.11	8.04	14404	-10565	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	20085	-6.19	0.21	12	0.13	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	75100	-5.46	20240102	70000	1.43	20240109	102000	-30.39	20230118	65000	9.23	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	6	N	N
71	20240109	150335	57	100.00	KOSPI200	유통업	N	N	N	N	N	70800	400	2	0.57	2362370100	33477	76.46	70700	71000	70000	91500	49300	70400	70566.96	8.04	14404	-9407	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	20028	-6.17	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-30.59	65000	20230707	8.92	75100	-5.73	20240102	70000	1.14	20240109	102000	-30.59	20230118	65000	8.92	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	49	N	N
72	20240109	140334	57	100.00	KOSPI200	유통업	N	N	N	N	N	70700	300	2	0.43	2017275800	28597	65.31	70700	71000	70000	91500	49300	70400	70541.52	8.04	14404	-9370	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	20000	-6.16	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-30.69	65000	20230707	8.77	75100	-5.86	20240102	70000	1.00	20240109	102000	-30.69	20230118	65000	8.77	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	49	N	N
73	20240109	130334	57	100.00	KOSPI200	유통업	N	N	N	N	N	70600	200	2	0.28	1759538400	24946	56.98	70700	71000	70000	91500	49300	70400	70533.89	8.04	14404	-8386	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	19972	-6.15	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-30.78	65000	20230707	8.62	75100	-5.99	20240102	70000	0.86	20240109	102000	-30.78	20230118	65000	8.62	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	49	N	N
74	20240109	120337	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	100	2	0.14	1448581000	20539	46.91	70700	71000	70000	91500	49300	70400	70528.31	8.04	14404	-8215	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	19944	-6.14	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	75100	-6.13	20240102	70000	0.71	20240109	102000	-30.88	20230118	65000	8.46	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	49	N	N
75	20240109	110334	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	100	2	0.14	1051910700	14918	34.07	70700	71000	70000	91500	49300	70400	70512.85	8.04	14404	-7826	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	19944	-6.14	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	75100	-6.13	20240102	70000	0.71	20240109	102000	-30.88	20230118	65000	8.46	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	49	N	N
76	20240109	100335	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	100	2	0.14	632963100	8973	20.49	70700	71000	70000	91500	49300	70400	70540.86	8.04	14404	-4544	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	19944	-6.14	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	75100	-6.13	20240102	70000	0.71	20240109	102000	-30.88	20230118	65000	8.46	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	49	N	N
77	20240109	090334	57	100.00	KOSPI200	유통업	N	N	N	N	N	70600	200	2	0.28	200450900	2845	6.50	70700	70900	70000	91500	49300	70400	70457.26	8.04	14404	-1808	72000	71200	70800	70000	69600	71000	69800	1414	21100	5000	54910	100	1	28288755	19972	-6.15	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-30.78	65000	20230707	8.62	75100	-5.99	20240102	70000	0.86	20240109	102000	-30.78	20230118	65000	8.62	20230707	0.58	N	023530	5000	1414 억	2275642	N	N	49	N	N
78	20240108	160335	57	100.00	KOSPI200	유통업	N	N	N	N	N	70400	-200	5	-0.28	3099629600	43724	40.19	71200	71600	70400	91700	49500	70600	70890.90	8.03	-8741	-10418	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	19915	-6.14	0.21	12	0.15	-11473.00	338348.00	102000	20230118	-30.98	65000	20230707	8.31	75100	-6.26	20240102	70300	0.14	20240105	102000	-30.98	20230118	65000	8.31	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	49	N	N
79	20240108	150335	57	100.00	KOSPI200	유통업	N	N	N	N	N	70800	200	2	0.28	2087262500	29357	26.98	71200	71600	70700	91700	49500	70600	71099.31	8.03	-8741	-5717	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	20028	-6.17	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-30.59	65000	20230707	8.92	75100	-5.73	20240102	70300	0.71	20240105	102000	-30.59	20230118	65000	8.92	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	129	N	N
80	20240108	140334	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	400	2	0.57	1701171800	23907	21.97	71200	71600	70700	91700	49500	70600	71157.90	8.03	-8741	-3902	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	20085	-6.19	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	75100	-5.46	20240102	70300	1.00	20240105	102000	-30.39	20230118	65000	9.23	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	129	N	N
81	20240108	130333	57	100.00	KOSPI200	유통업	N	N	N	N	N	71100	500	2	0.71	1525048800	21426	19.69	71200	71600	70700	91700	49500	70600	71177.49	8.03	-8741	-3207	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	20113	-6.20	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-30.29	65000	20230707	9.38	75100	-5.33	20240102	70300	1.14	20240105	102000	-30.29	20230118	65000	9.38	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	129	N	N
82	20240108	120335	57	100.00	KOSPI200	유통업	N	N	N	N	N	71500	900	2	1.27	1352389500	19000	17.46	71200	71600	70700	91700	49500	70600	71178.39	8.03	-8741	-2253	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	20226	-6.23	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-29.90	65000	20230707	10.00	75100	-4.79	20240102	70300	1.71	20240105	102000	-29.90	20230118	65000	10.00	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	129	N	N
83	20240108	110335	57	100.00	KOSPI200	유통업	N	N	N	N	N	71300	700	2	0.99	1079663600	15177	13.95	71200	71600	70700	91700	49500	70600	71138.14	8.03	-8741	-1936	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	20170	-6.21	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-30.10	65000	20230707	9.69	75100	-5.06	20240102	70300	1.42	20240105	102000	-30.10	20230118	65000	9.69	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	129	N	N
84	20240108	100336	57	100.00	KOSPI200	유통업	N	N	N	N	N	71100	500	2	0.71	646476800	9107	8.37	71200	71400	70700	91700	49500	70600	70986.80	8.03	-8741	-2335	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	20113	-6.20	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-30.29	65000	20230707	9.38	75100	-5.33	20240102	70300	1.14	20240105	102000	-30.29	20230118	65000	9.38	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	129	N	N
85	20240108	090334	57	100.00	KOSPI200	유통업	N	N	N	N	N	71100	500	2	0.71	108644800	1527	1.40	71200	71300	70800	91700	49500	70600	71149.18	8.03	-8741	-781	74400	72500	71400	69500	68400	71950	68950	1414	21100	5000	55060	100	1	28288755	20113	-6.20	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-30.29	65000	20230707	9.38	75100	-5.33	20240102	70300	1.14	20240105	102000	-30.29	20230118	65000	9.38	20230707	0.60	N	023530	5000	1414 억	2270381	N	N	129	N	N
86	20240105	160334	57	100.00	KOSPI200	유통업	N	N	N	N	N	70600	-3100	5	-4.21	7764761200	108422	217.38	73100	73300	70300	95800	51600	73700	71618.07	8.25	7278	-56066	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	19972	-6.15	0.21	12	0.38	-11473.00	338348.00	102000	20230118	-30.78	65000	20230707	8.62	75100	-5.99	20240102	70300	0.43	20240105	102000	-30.78	20230118	65000	8.62	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	129	N	N
87	20240105	150334	57	100.00	KOSPI200	유통업	N	N	N	N	N	70700	-3000	5	-4.07	6280003800	87383	175.20	73100	73300	70600	95800	51600	73700	71867.57	8.25	7278	-48876	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	20000	-6.16	0.21	12	0.31	-11473.00	338348.00	102000	20230118	-30.69	65000	20230707	8.77	75100	-5.86	20240102	70600	0.14	20240105	102000	-30.69	20230118	65000	8.77	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	211	N	N
88	20240105	140334	57	100.00	KOSPI200	유통업	N	N	N	N	N	71800	-1900	5	-2.58	3668116700	50698	101.65	73100	73300	71700	95800	51600	73700	72352.30	8.25	7278	-27224	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	20311	-6.26	0.21	12	0.18	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	75100	-4.39	20240102	71700	0.14	20240105	102000	-29.61	20230118	65000	10.46	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	211	N	N
89	20240105	130334	57	100.00	KOSPI200	유통업	N	N	N	N	N	72200	-1500	5	-2.04	2550921100	35185	70.54	73100	73300	72100	95800	51600	73700	72500.24	8.25	7278	-15202	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	20424	-6.29	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-29.22	65000	20230707	11.08	75100	-3.86	20240102	72100	0.14	20240105	102000	-29.22	20230118	65000	11.08	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	211	N	N
90	20240105	120334	57	100.00	KOSPI200	유통업	N	N	N	N	N	72500	-1200	5	-1.63	2166025900	29865	59.88	73100	73300	72100	95800	51600	73700	72527.24	8.25	7278	-13882	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	20509	-6.32	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-28.92	65000	20230707	11.54	75100	-3.46	20240102	72100	0.55	20240105	102000	-28.92	20230118	65000	11.54	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	211	N	N
91	20240105	110332	57	100.00	KOSPI200	유통업	N	N	N	N	N	72400	-1300	5	-1.76	1578579600	21737	43.58	73100	73300	72100	95800	51600	73700	72621.78	8.25	7278	-13230	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	20481	-6.31	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-29.02	65000	20230707	11.38	75100	-3.60	20240102	72100	0.42	20240105	102000	-29.02	20230118	65000	11.38	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	211	N	N
92	20240105	100336	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	-800	5	-1.09	522826600	7173	14.38	73100	73300	72600	95800	51600	73700	72888.14	8.25	7278	-4549	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	20623	-6.35	0.22	12	0.03	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	75100	-2.93	20240102	72600	0.41	20240105	102000	-28.53	20230118	65000	12.15	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	211	N	N
93	20240105	090334	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	-800	5	-1.09	74612000	1021	2.05	73100	73300	72900	95800	51600	73700	73077.38	8.25	7278	-730	74366	74032	73366	73032	72366	74200	73200	1414	22100	5000	57480	100	1	28288755	20623	-6.35	0.22	12	0.00	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	75100	-2.93	20240102	72700	0.28	20240104	102000	-28.53	20230118	65000	12.15	20230707	0.59	N	023530	5000	1414 억	2332994	N	N	211	N	N
94	20240104	160332	57	100.00	KOSPI200	유통업	N	N	N	N	N	73700	100	2	0.14	3642396000	49818	110.11	73300	73700	72700	95600	51600	73600	73113.41	8.18	9846	5478	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20849	-6.42	0.22	12	0.18	-11473.00	338348.00	102000	20230118	-27.75	65000	20230707	13.38	75100	-1.86	20240102	72700	1.38	20240104	102000	-27.75	20230118	65000	13.38	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	211	N	N
95	20240104	150333	57	100.00	KOSPI200	유통업	N	N	N	N	N	73300	-300	5	-0.41	2941555500	40290	89.05	73300	73500	72700	95600	51600	73600	73009.57	8.18	9846	2561	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20736	-6.39	0.22	12	0.14	-11473.00	338348.00	102000	20230118	-28.14	65000	20230707	12.77	75100	-2.40	20240102	72700	0.83	20240104	102000	-28.14	20230118	65000	12.77	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	619	N	N
96	20240104	140333	57	100.00	KOSPI200	유통업	N	N	N	N	N	73000	-600	5	-0.82	2382601200	32652	72.17	73300	73400	72700	95600	51600	73600	72969.53	8.18	9846	2379	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20651	-6.36	0.22	12	0.12	-11473.00	338348.00	102000	20230118	-28.43	65000	20230707	12.31	75100	-2.80	20240102	72700	0.41	20240104	102000	-28.43	20230118	65000	12.31	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	619	N	N
97	20240104	130333	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	-700	5	-0.95	2103359100	28821	63.70	73300	73400	72700	95600	51600	73600	72980.09	8.18	9846	1803	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20623	-6.35	0.22	12	0.10	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	75100	-2.93	20240102	72700	0.28	20240104	102000	-28.53	20230118	65000	12.15	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	619	N	N
98	20240104	120332	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	-800	5	-1.09	1608201600	22022	48.67	73300	73400	72800	95600	51600	73600	73027.05	8.18	9846	1938	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20594	-6.35	0.22	12	0.08	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	75100	-3.06	20240102	72800	0.00	20240104	102000	-28.63	20230118	65000	12.00	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	619	N	N
99	20240104	110332	57	100.00	KOSPI200	유통업	N	N	N	N	N	73100	-500	5	-0.68	1163644800	15927	35.20	73300	73400	72900	95600	51600	73600	73061.14	8.18	9846	1382	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20679	-6.37	0.22	12	0.06	-11473.00	338348.00	102000	20230118	-28.33	65000	20230707	12.46	75100	-2.66	20240102	72900	0.27	20240104	102000	-28.33	20230118	65000	12.46	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	619	N	N
100	20240104	100332	57	100.00	KOSPI200	유통업	N	N	N	N	N	73100	-500	5	-0.68	764485000	10460	23.12	73300	73400	72900	95600	51600	73600	73086.52	8.18	9846	1737	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20679	-6.37	0.22	12	0.04	-11473.00	338348.00	102000	20230118	-28.33	65000	20230707	12.46	75100	-2.66	20240102	72900	0.27	20240104	102000	-28.33	20230118	65000	12.46	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	619	N	N
101	20240104	090333	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	-700	5	-0.95	112343800	1537	3.40	73300	73400	72900	95600	51600	73600	73092.91	8.18	9846	-450	74933	74266	73833	73166	72733	74050	72950	1414	22000	5000	57400	100	1	28288755	20623	-6.35	0.22	12	0.01	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	75100	-2.93	20240102	72900	0.00	20240104	102000	-28.53	20230118	65000	12.15	20230707	0.58	N	023530	5000	1414 억	2315111	N	N	619	N	N
102	20240103	160331	57	100.00	KOSPI200	유통업	N	N	N	N	N	73600	-600	5	-0.81	3332787900	45213	93.22	74500	74500	73400	96400	52000	74200	73713.58	8.16	10213	-6620	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20821	-6.42	0.22	12	0.16	-11473.00	338348.00	102000	20230118	-27.84	65000	20230707	13.23	75100	-2.00	20240102	73400	0.27	20240103	102000	-27.84	20230118	65000	13.23	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	619	N	N
103	20240103	150331	57	100.00	KOSPI200	유통업	N	N	N	N	N	73700	-500	5	-0.67	2892464400	39239	80.91	74500	74500	73400	96400	52000	74200	73714.02	8.16	10213	-7125	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20849	-6.42	0.22	12	0.14	-11473.00	338348.00	102000	20230118	-27.75	65000	20230707	13.38	75100	-1.86	20240102	73400	0.41	20240103	102000	-27.75	20230118	65000	13.38	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	549	N	N
104	20240103	140329	57	100.00	KOSPI200	유통업	N	N	N	N	N	73700	-500	5	-0.67	2562085200	34760	71.67	74500	74500	73400	96400	52000	74200	73707.86	8.16	10213	-8551	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20849	-6.42	0.22	12	0.12	-11473.00	338348.00	102000	20230118	-27.75	65000	20230707	13.38	75100	-1.86	20240102	73400	0.41	20240103	102000	-27.75	20230118	65000	13.38	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	549	N	N
105	20240103	130331	57	100.00	KOSPI200	유통업	N	N	N	N	N	73600	-600	5	-0.81	2286046700	31011	63.94	74500	74500	73400	96400	52000	74200	73717.28	8.16	10213	-7811	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20821	-6.42	0.22	12	0.11	-11473.00	338348.00	102000	20230118	-27.84	65000	20230707	13.23	75100	-2.00	20240102	73400	0.27	20240103	102000	-27.84	20230118	65000	13.23	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	549	N	N
106	20240103	120334	57	100.00	KOSPI200	유통업	N	N	N	N	N	73700	-500	5	-0.67	2066187200	28024	57.78	74500	74500	73400	96400	52000	74200	73729.20	8.16	10213	-7167	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20849	-6.42	0.22	12	0.10	-11473.00	338348.00	102000	20230118	-27.75	65000	20230707	13.38	75100	-1.86	20240102	73400	0.41	20240103	102000	-27.75	20230118	65000	13.38	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	549	N	N
107	20240103	110331	57	100.00	KOSPI200	유통업	N	N	N	N	N	73700	-500	5	-0.67	1743037000	23635	48.73	74500	74500	73400	96400	52000	74200	73748.13	8.16	10213	-6974	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20849	-6.42	0.22	12	0.08	-11473.00	338348.00	102000	20230118	-27.75	65000	20230707	13.38	75100	-1.86	20240102	73400	0.41	20240103	102000	-27.75	20230118	65000	13.38	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	549	N	N
108	20240103	100331	57	100.00	KOSPI200	유통업	N	N	N	N	N	73800	-400	5	-0.54	660045500	8925	18.40	74500	74500	73700	96400	52000	74200	73954.68	8.16	10213	-1573	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20877	-6.43	0.22	12	0.03	-11473.00	338348.00	102000	20230118	-27.65	65000	20230707	13.54	75100	-1.73	20240102	73700	0.14	20240103	102000	-27.65	20230118	65000	13.54	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	549	N	N
109	20240103	090330	57	100.00	KOSPI200	유통업	N	N	N	N	N	74000	-200	5	-0.27	138217000	1862	3.84	74500	74500	73800	96400	52000	74200	74230.40	8.16	10213	-891	75666	74932	74366	73632	73066	74650	73350	1414	22200	5000	57870	100	1	28288755	20934	-6.45	0.22	12	0.01	-11473.00	338348.00	102000	20230118	-27.45	65000	20230707	13.85	75100	-1.46	20240102	73800	0.27	20240103	102000	-27.45	20230118	65000	13.85	20230707	0.60	N	023530	5000	1414 억	2309127	N	N	549	N	N
110	20240102	160331	57	100.00	KOSPI200	유통업	N	N	N	N	N	74200	-800	5	-1.07	3599725200	48490	62.96	75000	75100	73800	97500	52500	75000	74236.26	8.10	12680	-7764	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	20990	-6.47	0.22	12	0.17	-11473.00	338348.00	102000	20230118	-27.25	65000	20230707	14.15	75100	-1.20	20240102	73800	0.54	20240102	102000	-27.25	20230118	65000	14.15	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	549	N	N
111	20240102	150330	57	100.00	KOSPI200	유통업	N	N	N	N	N	74400	-600	5	-0.80	3290687900	44331	57.56	75000	75100	73800	97500	52500	75000	74229.74	8.10	12680	-7699	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	21047	-6.48	0.22	12	0.16	-11473.00	338348.00	102000	20230118	-27.06	65000	20230707	14.46	75100	-0.93	20240102	73800	0.81	20240102	102000	-27.06	20230118	65000	14.46	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	94	N	N
112	20240102	140331	57	100.00	KOSPI200	유통업	N	N	N	N	N	74200	-800	5	-1.07	2724359700	36716	47.68	75000	75100	73800	97500	52500	75000	74200.62	8.10	12680	-8923	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	20990	-6.47	0.22	12	0.13	-11473.00	338348.00	102000	20230118	-27.25	65000	20230707	14.15	75100	-1.20	20240102	73800	0.54	20240102	102000	-27.25	20230118	65000	14.15	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	94	N	N
113	20240102	130329	57	100.00	KOSPI200	유통업	N	N	N	N	N	73900	-1100	5	-1.47	2457727400	33114	43.00	75000	75100	73800	97500	52500	75000	74219.91	8.10	12680	-9064	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	20905	-6.44	0.22	12	0.12	-11473.00	338348.00	102000	20230118	-27.55	65000	20230707	13.69	75100	-1.60	20240102	73800	0.14	20240102	102000	-27.55	20230118	65000	13.69	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	94	N	N
114	20240102	120329	57	100.00	KOSPI200	유통업	N	N	N	N	N	74200	-800	5	-1.07	1836999500	24726	32.11	75000	75100	74000	97500	52500	75000	74293.90	8.10	12680	-6155	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	20990	-6.47	0.22	12	0.09	-11473.00	338348.00	102000	20230118	-27.25	65000	20230707	14.15	75100	-1.20	20240102	74000	0.27	20240102	102000	-27.25	20230118	65000	14.15	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	94	N	N
115	20240102	110329	57	100.00	KOSPI200	유통업	N	N	N	N	N	74200	-800	5	-1.07	1229506900	16532	21.47	75000	75100	74000	97500	52500	75000	74370.88	8.10	12680	-5149	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	20990	-6.47	0.22	12	0.06	-11473.00	338348.00	102000	20230118	-27.25	65000	20230707	14.15	75100	-1.20	20240102	74000	0.27	20240102	102000	-27.25	20230118	65000	14.15	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	94	N	N
116	20240102	100325	57	100.00	KOSPI200	유통업	N	N	N	N	N	74800	-200	5	-0.27	109320800	1458	1.89	75000	75100	74700	97500	52500	75000	74979.81	8.10	12680	-685	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	21160	-6.52	0.22	12	0.01	-11473.00	338348.00	102000	20230118	-26.67	65000	20230707	15.08	75100	-0.40	20240102	74700	0.13	20240102	102000	-26.67	20230118	65000	15.08	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	94	N	N
117	20240102	090322	57	100.00	KOSPI200	유통업	N	N	N	N	N	75000	0	3	0.00	0	0	0.00	0	0	0	97500	52500	75000	0.00	8.10	12680	0	76466	75732	75166	74432	73866	75450	74150	1414	22500	5000	58500	100	1	28288755	21217	-6.54	0.22	12	0.00	-11473.00	338348.00	102000	20230118	-26.47	65000	20230707	15.38	0	0.00	0	0	0.00	0	102000	-26.47	20230118	65000	15.38	20230707	0.52	N	023530	5000	1414 억	2290415	N	N	94	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History