KissMeData/001740/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	-110	5	-1.94	3807345070	681163	132.34	5750	5770	5500	7380	3980	5680	5589.49	10.86	0	36966	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13133	16.01	0.57	12	0.29	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	7330	-24.01	20230901	3690	50.95	20230103	7330	-24.01	20230901	3690	50.95	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	78989	N	N
3	20231031	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-120	5	-2.11	3126246220	558724	108.56	5750	5770	5500	7380	3980	5680	5595.33	10.86	0	24004	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13109	15.98	0.57	12	0.24	348.00	9755.00	7330	20230901	-24.15	3690	20230103	50.68	7330	-24.15	20230901	3690	50.68	20230103	7330	-24.15	20230901	3690	50.68	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	49480	N	N
4	20231031	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-130	5	-2.29	2535713280	451855	87.79	5750	5770	5530	7380	3980	5680	5611.79	10.86	0	-11915	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13086	15.95	0.57	12	0.19	348.00	9755.00	7330	20230901	-24.28	3690	20230103	50.41	7330	-24.28	20230901	3690	50.41	20230103	7330	-24.28	20230901	3690	50.41	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	49480	N	N
5	20231031	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-100	5	-1.76	2062684800	366938	71.29	5750	5770	5540	7380	3980	5680	5621.34	10.86	0	-11332	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13156	16.03	0.57	12	0.16	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	7330	-23.87	20230901	3690	51.22	20230103	7330	-23.87	20230901	3690	51.22	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	49480	N	N
6	20231031	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	-110	5	-1.94	1662191390	294984	57.31	5750	5770	5570	7380	3980	5680	5634.85	10.86	0	-14601	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13133	16.01	0.57	12	0.13	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	7330	-24.01	20230901	3690	50.95	20230103	7330	-24.01	20230901	3690	50.95	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	49480	N	N
7	20231031	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	-80	5	-1.41	1253180290	221729	43.08	5750	5770	5580	7380	3980	5680	5651.86	10.86	0	-31230	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13204	16.09	0.57	12	0.09	348.00	9755.00	7330	20230901	-23.60	3690	20230103	51.76	7330	-23.60	20230901	3690	51.76	20230103	7330	-23.60	20230901	3690	51.76	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	49480	N	N
8	20231031	100126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	-10	5	-0.18	589181220	103673	20.14	5750	5770	5640	7380	3980	5680	5683.07	10.86	0	-20545	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13369	16.29	0.58	12	0.04	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	49480	N	N
9	20231031	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	70	2	1.23	27015170	4698	0.91	5750	5770	5750	7380	3980	5680	5750.36	10.86	0	-1339	5853	5766	5643	5556	5433	5810	5600	6205	1700	2500	4430	10	1	235778265	13557	16.52	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.30	Y	001740	2500	6204 억	25596554	N	N	49480	N	N
10	20231030	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5680	120	2	2.16	2896064980	513368	77.04	5560	5730	5520	7220	3900	5560	5641.30	10.85	0	61281	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13392	16.32	0.58	12	0.22	348.00	9755.00	7330	20230901	-22.51	3690	20230103	53.93	7330	-22.51	20230901	3690	53.93	20230103	7330	-22.51	20230901	3690	53.93	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	49480	N	N
11	20231030	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5680	120	2	2.16	2648136250	469673	70.49	5560	5730	5520	7220	3900	5560	5638.26	10.85	0	54550	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13392	16.32	0.58	12	0.20	348.00	9755.00	7330	20230901	-22.51	3690	20230103	53.93	7330	-22.51	20230901	3690	53.93	20230103	7330	-22.51	20230901	3690	53.93	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	56833	N	N
12	20231030	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	110	2	1.98	2387099640	423578	63.57	5560	5730	5520	7220	3900	5560	5635.56	10.85	0	64795	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13369	16.29	0.58	12	0.18	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	56833	N	N
13	20231030	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	130	2	2.34	2165298810	384545	57.71	5560	5730	5520	7220	3900	5560	5630.81	10.85	0	65966	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13416	16.35	0.58	12	0.16	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	56833	N	N
14	20231030	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5660	100	2	1.80	2032518110	361111	54.19	5560	5730	5520	7220	3900	5560	5628.51	10.85	0	62291	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13345	16.26	0.58	12	0.15	348.00	9755.00	7330	20230901	-22.78	3690	20230103	53.39	7330	-22.78	20230901	3690	53.39	20230103	7330	-22.78	20230901	3690	53.39	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	56833	N	N
15	20231030	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	130	2	2.34	1863664420	331332	49.73	5560	5730	5520	7220	3900	5560	5624.76	10.85	0	59387	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13416	16.35	0.58	12	0.14	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	56833	N	N
16	20231030	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	60	2	1.08	1213010080	216780	32.53	5560	5650	5520	7220	3900	5560	5595.58	10.85	0	44256	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13251	16.15	0.58	12	0.09	348.00	9755.00	7330	20230901	-23.33	3690	20230103	52.30	7330	-23.33	20230901	3690	52.30	20230103	7330	-23.33	20230901	3690	52.30	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	56833	N	N
17	20231030	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	10	2	0.18	37561560	6758	1.01	5560	5570	5520	7220	3900	5560	5558.09	10.85	0	-2973	5786	5672	5586	5472	5386	5630	5430	6205	1660	2500	4330	10	1	235778265	13133	16.01	0.57	12	0.00	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	7330	-24.01	20230901	3690	50.95	20230103	7330	-24.01	20230901	3690	50.95	20230103	0.28	Y	001740	2500	6204 억	25570355	N	N	56833	N	N
18	20231027	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-40	5	-0.71	3724723650	665451	110.37	5650	5700	5500	7280	3920	5600	5597.32	10.79	0	126282	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13109	15.98	0.57	12	0.28	348.00	9755.00	7330	20230901	-24.15	3690	20230103	50.68	7330	-24.15	20230901	3690	50.68	20230103	7330	-24.15	20230901	3690	50.68	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	56633	N	N
19	20231027	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-20	5	-0.36	3521248440	628866	104.30	5650	5700	5500	7280	3920	5600	5599.36	10.79	0	120029	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13156	16.03	0.57	12	0.27	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	7330	-23.87	20230901	3690	51.22	20230103	7330	-23.87	20230901	3690	51.22	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	77845	N	N
20	20231027	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	0	3	0.00	3232011550	576990	95.69	5650	5700	5500	7280	3920	5600	5601.50	10.79	0	129085	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13204	16.09	0.57	12	0.24	348.00	9755.00	7330	20230901	-23.60	3690	20230103	51.76	7330	-23.60	20230901	3690	51.76	20230103	7330	-23.60	20230901	3690	51.76	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	77845	N	N
21	20231027	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-50	5	-0.89	2708359170	482819	80.08	5650	5700	5500	7280	3920	5600	5609.48	10.79	0	107874	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13086	15.95	0.57	12	0.20	348.00	9755.00	7330	20230901	-24.28	3690	20230103	50.41	7330	-24.28	20230901	3690	50.41	20230103	7330	-24.28	20230901	3690	50.41	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	77845	N	N
22	20231027	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	30	2	0.54	2103233470	374358	62.09	5650	5700	5500	7280	3920	5600	5618.26	10.79	0	80971	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13274	16.18	0.58	12	0.16	348.00	9755.00	7330	20230901	-23.19	3690	20230103	52.57	7330	-23.19	20230901	3690	52.57	20230103	7330	-23.19	20230901	3690	52.57	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	77845	N	N
23	20231027	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	20	2	0.36	1873235360	333427	55.30	5650	5700	5500	7280	3920	5600	5618.14	10.79	0	66410	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13251	16.15	0.58	12	0.14	348.00	9755.00	7330	20230901	-23.33	3690	20230103	52.30	7330	-23.33	20230901	3690	52.30	20230103	7330	-23.33	20230901	3690	52.30	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	77845	N	N
24	20231027	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	0	3	0.00	1442462350	256536	42.55	5650	5700	5500	7280	3920	5600	5622.87	10.79	0	56433	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13204	16.09	0.57	12	0.11	348.00	9755.00	7330	20230901	-23.60	3690	20230103	51.76	7330	-23.60	20230901	3690	51.76	20230103	7330	-23.60	20230901	3690	51.76	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	77845	N	N
25	20231027	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	100	2	1.79	57504790	10145	1.68	5650	5700	5650	7280	3920	5600	5670.52	10.79	0	4176	5806	5702	5626	5522	5446	5665	5485	6205	1680	2500	4360	10	1	235778265	13439	16.38	0.58	12	0.00	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.28	Y	001740	2500	6204 억	25439593	N	N	77845	N	N
26	20231026	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	-190	5	-3.28	3390259310	602771	181.40	5730	5730	5550	7520	4060	5790	5624.53	10.77	0	-12297	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13204	16.09	0.57	12	0.26	348.00	9755.00	7330	20230901	-23.60	3690	20230103	51.76	7330	-23.60	20230901	3690	51.76	20230103	7330	-23.60	20230901	3690	51.76	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	77845	N	N
27	20231026	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5610	-180	5	-3.11	3066193830	544899	163.98	5730	5730	5550	7520	4060	5790	5627.09	10.77	0	-17204	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13227	16.12	0.58	12	0.23	348.00	9755.00	7330	20230901	-23.47	3690	20230103	52.03	7330	-23.47	20230901	3690	52.03	20230103	7330	-23.47	20230901	3690	52.03	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	48347	N	N
28	20231026	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	-220	5	-3.80	2561239650	454563	136.80	5730	5730	5550	7520	4060	5790	5634.51	10.77	0	-22944	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13133	16.01	0.57	12	0.19	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	7330	-24.01	20230901	3690	50.95	20230103	7330	-24.01	20230901	3690	50.95	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	48347	N	N
29	20231026	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5600	-190	5	-3.28	2128710480	377054	113.47	5730	5730	5570	7520	4060	5790	5645.64	10.77	0	-22317	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13204	16.09	0.57	12	0.16	348.00	9755.00	7330	20230901	-23.60	3690	20230103	51.76	7330	-23.60	20230901	3690	51.76	20230103	7330	-23.60	20230901	3690	51.76	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	48347	N	N
30	20231026	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	-170	5	-2.94	1556382540	274719	82.67	5730	5730	5610	7520	4060	5790	5665.36	10.77	0	-4948	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13251	16.15	0.58	12	0.12	348.00	9755.00	7330	20230901	-23.33	3690	20230103	52.30	7330	-23.33	20230901	3690	52.30	20230103	7330	-23.33	20230901	3690	52.30	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	48347	N	N
31	20231026	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5660	-130	5	-2.25	1188854440	209503	63.05	5730	5730	5640	7520	4060	5790	5674.64	10.77	0	-796	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13345	16.26	0.58	12	0.09	348.00	9755.00	7330	20230901	-22.78	3690	20230103	53.39	7330	-22.78	20230901	3690	53.39	20230103	7330	-22.78	20230901	3690	53.39	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	48347	N	N
32	20231026	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	-100	5	-1.73	699617070	123091	37.04	5730	5730	5640	7520	4060	5790	5683.74	10.77	0	-7894	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13416	16.35	0.58	12	0.05	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	48347	N	N
33	20231026	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5660	-130	5	-2.25	50727800	8906	2.68	5730	5730	5640	7520	4060	5790	5695.91	10.77	0	-3679	5930	5860	5770	5700	5610	5870	5710	6205	1730	2500	4510	10	1	235778265	13345	16.26	0.58	12	0.00	348.00	9755.00	7330	20230901	-22.78	3690	20230103	53.39	7330	-22.78	20230901	3690	53.39	20230103	7330	-22.78	20230901	3690	53.39	20230103	0.32	Y	001740	2500	6204 억	25399886	N	N	48347	N	N
34	20231025	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	30	2	0.52	1916932970	331997	57.29	5790	5840	5680	7480	4040	5760	5773.92	10.77	0	-6836	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13652	16.64	0.59	12	0.14	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	48347	N	N
35	20231025	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	50	2	0.87	1801866610	312132	53.86	5790	5840	5680	7480	4040	5760	5772.77	10.77	0	-2679	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13699	16.70	0.60	12	0.13	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	80181	N	N
36	20231025	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	60	2	1.04	1645193150	285146	49.20	5790	5840	5680	7480	4040	5760	5769.65	10.77	0	5295	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13722	16.72	0.60	12	0.12	348.00	9755.00	7330	20230901	-20.60	3690	20230103	57.72	7330	-20.60	20230901	3690	57.72	20230103	7330	-20.60	20230901	3690	57.72	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	80181	N	N
37	20231025	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	0	3	0.00	1473247630	255431	44.07	5790	5840	5680	7480	4040	5760	5767.69	10.77	0	4849	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13581	16.55	0.59	12	0.11	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	80181	N	N
38	20231025	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	40	2	0.69	1197500430	207557	35.81	5790	5840	5680	7480	4040	5760	5769.50	10.77	0	4413	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13675	16.67	0.59	12	0.09	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	80181	N	N
39	20231025	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	50	2	0.87	889977580	154507	26.66	5790	5840	5680	7480	4040	5760	5760.11	10.77	0	-1597	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13699	16.70	0.60	12	0.07	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	80181	N	N
40	20231025	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-50	5	-0.87	598626120	103828	17.92	5790	5840	5680	7480	4040	5760	5765.56	10.77	0	4501	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13463	16.41	0.59	12	0.04	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	7330	-22.10	20230901	3690	54.74	20230103	7330	-22.10	20230901	3690	54.74	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	80181	N	N
41	20231025	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	30	2	0.52	23217090	4014	0.69	5790	5790	5770	7480	4040	5760	5784.03	10.77	0	-785	6013	5886	5763	5636	5513	5825	5575	6205	1720	2500	4490	10	1	235778265	13652	16.64	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.33	Y	001740	2500	6204 억	25401468	N	N	80181	N	N
42	20231024	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	-30	5	-0.52	3303228240	578061	135.63	5890	5890	5640	7520	4060	5790	5714.32	10.75	175	56206	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13581	16.55	0.59	12	0.25	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	80181	N	N
43	20231024	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	-40	5	-0.69	3140779210	549825	129.00	5890	5890	5640	7520	4060	5790	5712.33	10.75	175	55631	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13557	16.52	0.59	12	0.23	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	58822	N	N
44	20231024	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	-90	5	-1.55	2641336620	462763	108.58	5890	5890	5640	7520	4060	5790	5707.75	10.75	175	47474	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13439	16.38	0.58	12	0.20	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	58822	N	N
45	20231024	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-80	5	-1.38	2243175780	392943	92.19	5890	5890	5640	7520	4060	5790	5708.65	10.75	175	18177	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13463	16.41	0.59	12	0.17	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	7330	-22.10	20230901	3690	54.74	20230103	7330	-22.10	20230901	3690	54.74	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	58822	N	N
46	20231024	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	-90	5	-1.55	1938989200	339491	79.65	5890	5890	5640	7520	4060	5790	5711.46	10.75	175	8703	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13439	16.38	0.58	12	0.14	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	58822	N	N
47	20231024	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	-140	5	-2.42	1305190580	227759	53.44	5890	5890	5640	7520	4060	5790	5730.58	10.75	175	-24572	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13321	16.24	0.58	12	0.10	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	58822	N	N
48	20231024	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	-50	5	-0.86	513507020	88626	20.79	5890	5890	5720	7520	4060	5790	5794.09	10.75	175	-38744	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13534	16.49	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	58822	N	N
49	20231024	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5870	80	2	1.38	34269860	5835	1.37	5890	5890	5860	7520	4060	5790	5873.16	10.75	175	-558	5930	5860	5790	5720	5650	5825	5685	6205	1730	2500	4510	10	1	235778265	13840	16.87	0.60	12	0.00	348.00	9755.00	7330	20230901	-19.92	3690	20230103	59.08	7330	-19.92	20230901	3690	59.08	20230103	7330	-19.92	20230901	3690	59.08	20230103	0.32	Y	001740	2500	6204 억	25349064	N	N	58822	N	N
50	20231023	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	-70	5	-1.19	2462792990	425229	71.39	5860	5860	5720	7610	4110	5860	5791.69	10.75	0	9814	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13652	16.64	0.59	12	0.18	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	58822	N	N
51	20231023	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	-80	5	-1.37	2040964880	352342	59.15	5860	5860	5720	7610	4110	5860	5792.57	10.75	0	15829	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13628	16.61	0.59	12	0.15	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	89415	N	N
52	20231023	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	-70	5	-1.19	1681484840	290267	48.73	5860	5860	5720	7610	4110	5860	5792.89	10.75	0	7432	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13652	16.64	0.59	12	0.12	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	89415	N	N
53	20231023	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	-50	5	-0.85	1430989770	247051	41.47	5860	5860	5720	7610	4110	5860	5792.28	10.75	0	-2479	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13699	16.70	0.60	12	0.10	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	89415	N	N
54	20231023	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	-80	5	-1.37	1163916170	200753	33.70	5860	5860	5750	7610	4110	5860	5797.75	10.75	0	-11530	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13628	16.61	0.59	12	0.09	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	89415	N	N
55	20231023	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	-60	5	-1.02	909138950	156683	26.30	5860	5860	5770	7610	4110	5860	5802.41	10.75	0	-8061	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13675	16.67	0.59	12	0.07	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	89415	N	N
56	20231023	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	-50	5	-0.85	770207250	132716	22.28	5860	5860	5770	7610	4110	5860	5803.42	10.75	0	-5258	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13699	16.70	0.60	12	0.06	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	89415	N	N
57	20231023	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5830	-30	5	-0.51	31551180	5392	0.91	5860	5860	5820	7610	4110	5860	5851.48	10.75	0	-1218	6033	5946	5863	5776	5693	5990	5820	6205	1750	2500	4570	10	1	235778265	13746	16.75	0.60	12	0.00	348.00	9755.00	7330	20230901	-20.46	3690	20230103	57.99	7330	-20.46	20230901	3690	57.99	20230103	7330	-20.46	20230901	3690	57.99	20230103	0.33	Y	001740	2500	6204 억	25344344	N	N	89415	N	N
58	20231020	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5860	-40	5	-0.68	3486380170	595027	100.37	5840	5950	5780	7670	4130	5900	5859.20	10.66	0	138875	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13817	16.84	0.60	12	0.25	348.00	9755.00	7330	20230901	-20.05	3690	20230103	58.81	7330	-20.05	20230901	3690	58.81	20230103	7330	-20.05	20230901	3690	58.81	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	89415	N	N
59	20231020	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5880	-20	5	-0.34	3179619560	542812	91.56	5840	5950	5780	7670	4130	5900	5857.68	10.66	0	134780	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13864	16.90	0.60	12	0.23	348.00	9755.00	7330	20230901	-19.78	3690	20230103	59.35	7330	-19.78	20230901	3690	59.35	20230103	7330	-19.78	20230901	3690	59.35	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	139740	N	N
60	20231020	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5910	10	2	0.17	2479391590	424033	71.53	5840	5950	5780	7670	4130	5900	5847.16	10.66	0	103881	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13934	16.98	0.61	12	0.18	348.00	9755.00	7330	20230901	-19.37	3690	20230103	60.16	7330	-19.37	20230901	3690	60.16	20230103	7330	-19.37	20230901	3690	60.16	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	139740	N	N
61	20231020	130119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	-10	5	-0.17	2100006010	359766	60.68	5840	5950	5780	7670	4130	5900	5837.14	10.66	0	84496	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13887	16.93	0.60	12	0.15	348.00	9755.00	7330	20230901	-19.65	3690	20230103	59.62	7330	-19.65	20230901	3690	59.62	20230103	7330	-19.65	20230901	3690	59.62	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	139740	N	N
62	20231020	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5880	-20	5	-0.34	1750012440	300335	50.66	5840	5950	5780	7670	4130	5900	5826.86	10.66	0	64489	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13864	16.90	0.60	12	0.13	348.00	9755.00	7330	20230901	-19.78	3690	20230103	59.35	7330	-19.78	20230901	3690	59.35	20230103	7330	-19.78	20230901	3690	59.35	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	139740	N	N
63	20231020	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	-100	5	-1.69	1457494670	250249	42.21	5840	5950	5780	7670	4130	5900	5824.17	10.66	0	48611	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13675	16.67	0.59	12	0.11	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	139740	N	N
64	20231020	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	-120	5	-2.03	859827210	147318	24.85	5840	5950	5780	7670	4130	5900	5836.53	10.66	0	958	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13628	16.61	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	139740	N	N
65	20231020	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	0	3	0.00	20684310	3533	0.60	5840	5900	5840	7670	4130	5900	5854.34	10.66	0	-26	5993	5946	5893	5846	5793	5920	5820	6205	1770	2500	4600	10	1	235778265	13911	16.95	0.60	12	0.00	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.32	Y	001740	2500	6204 억	25123971	N	N	139740	N	N
66	20231019	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	-130	5	-2.16	3490125820	592606	65.02	5940	5940	5840	7830	4230	6030	5889.35	10.64	-5775	-57977	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13911	16.95	0.60	12	0.25	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	139740	N	N
67	20231019	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5910	-120	5	-1.99	3133156540	532088	58.38	5940	5940	5840	7830	4230	6030	5888.31	10.64	-5775	-57826	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13934	16.98	0.61	12	0.23	348.00	9755.00	7330	20230901	-19.37	3690	20230103	60.16	7330	-19.37	20230901	3690	60.16	20230103	7330	-19.37	20230901	3690	60.16	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	115917	N	N
68	20231019	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5920	-110	5	-1.82	2544314700	432209	47.42	5940	5940	5840	7830	4230	6030	5886.64	10.64	-5775	-60749	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13958	17.01	0.61	12	0.18	348.00	9755.00	7330	20230901	-19.24	3690	20230103	60.43	7330	-19.24	20230901	3690	60.43	20230103	7330	-19.24	20230901	3690	60.43	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	115917	N	N
69	20231019	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5880	-150	5	-2.49	2077290350	352761	38.70	5940	5940	5840	7830	4230	6030	5888.51	10.64	-5775	-69856	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13864	16.90	0.60	12	0.15	348.00	9755.00	7330	20230901	-19.78	3690	20230103	59.35	7330	-19.78	20230901	3690	59.35	20230103	7330	-19.78	20230901	3690	59.35	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	115917	N	N
70	20231019	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	-130	5	-2.16	1858712520	315561	34.62	5940	5940	5840	7830	4230	6030	5890.01	10.64	-5775	-63184	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13911	16.95	0.60	12	0.13	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	115917	N	N
71	20231019	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5880	-150	5	-2.49	1475732720	250394	27.47	5940	5940	5840	7830	4230	6030	5893.43	10.64	-5775	-58658	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13864	16.90	0.60	12	0.11	348.00	9755.00	7330	20230901	-19.78	3690	20230103	59.35	7330	-19.78	20230901	3690	59.35	20230103	7330	-19.78	20230901	3690	59.35	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	115917	N	N
72	20231019	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	-140	5	-2.32	992673180	168426	18.48	5940	5940	5840	7830	4230	6030	5893.51	10.64	-5775	-46575	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13887	16.93	0.60	12	0.07	348.00	9755.00	7330	20230901	-19.65	3690	20230103	59.62	7330	-19.65	20230901	3690	59.62	20230103	7330	-19.65	20230901	3690	59.62	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	115917	N	N
73	20231019	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5920	-110	5	-1.82	73384910	12378	1.36	5940	5940	5880	7830	4230	6030	5925.35	10.64	-5775	-7012	6203	6116	6043	5956	5883	6160	6000	6205	1800	2500	4700	10	1	235778265	13958	17.01	0.61	12	0.01	348.00	9755.00	7330	20230901	-19.24	3690	20230103	60.43	7330	-19.24	20230901	3690	60.43	20230103	7330	-19.24	20230901	3690	60.43	20230103	0.33	Y	001740	2500	6204 억	25092165	N	N	115917	N	N
74	20231018	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6030	80	2	1.34	5380512960	890027	207.70	6000	6130	5970	7730	4170	5950	6045.34	10.63	0	66309	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14217	17.33	0.62	12	0.38	348.00	9755.00	7330	20230901	-17.74	3690	20230103	63.41	7330	-17.74	20230901	3690	63.41	20230103	7330	-17.74	20230901	3690	63.41	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	94996	N	N
75	20231018	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6040	90	2	1.51	3487749470	576121	134.45	6000	6130	5970	7730	4170	5950	6053.85	10.63	0	63739	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14241	17.36	0.62	12	0.24	348.00	9755.00	7330	20230901	-17.60	3690	20230103	63.69	7330	-17.60	20230901	3690	63.69	20230103	7330	-17.60	20230901	3690	63.69	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	54620	N	N
76	20231018	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6040	90	2	1.51	3045794690	502923	117.36	6000	6130	5970	7730	4170	5950	6056.18	10.63	0	67708	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14241	17.36	0.62	12	0.21	348.00	9755.00	7330	20230901	-17.60	3690	20230103	63.69	7330	-17.60	20230901	3690	63.69	20230103	7330	-17.60	20230901	3690	63.69	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	54620	N	N
77	20231018	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6030	80	2	1.34	2782419460	459280	107.18	6000	6130	5970	7730	4170	5950	6058.22	10.63	0	60695	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14217	17.33	0.62	12	0.19	348.00	9755.00	7330	20230901	-17.74	3690	20230103	63.41	7330	-17.74	20230901	3690	63.41	20230103	7330	-17.74	20230901	3690	63.41	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	54620	N	N
78	20231018	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6050	100	2	1.68	2373808160	391519	91.37	6000	6130	5970	7730	4170	5950	6063.07	10.63	0	54969	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14265	17.39	0.62	12	0.17	348.00	9755.00	7330	20230901	-17.46	3690	20230103	63.96	7330	-17.46	20230901	3690	63.96	20230103	7330	-17.46	20230901	3690	63.96	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	54620	N	N
79	20231018	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6070	120	2	2.02	1871521270	308390	71.97	6000	6130	5970	7730	4170	5950	6068.68	10.63	0	44073	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14312	17.44	0.62	12	0.13	348.00	9755.00	7330	20230901	-17.19	3690	20230103	64.50	7330	-17.19	20230901	3690	64.50	20230103	7330	-17.19	20230901	3690	64.50	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	54620	N	N
80	20231018	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6080	130	2	2.18	1010941170	167231	39.03	6000	6090	5970	7730	4170	5950	6045.18	10.63	0	21143	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14335	17.47	0.62	12	0.07	348.00	9755.00	7330	20230901	-17.05	3690	20230103	64.77	7330	-17.05	20230901	3690	64.77	20230103	7330	-17.05	20230901	3690	64.77	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	54620	N	N
81	20231018	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6000	50	2	0.84	17435980	2910	0.68	6000	6010	5970	7730	4170	5950	5991.75	10.63	0	-1762	6136	6042	5976	5882	5816	6010	5850	6205	1780	2500	4640	10	1	235778265	14147	17.24	0.62	12	0.00	348.00	9755.00	7330	20230901	-18.14	3690	20230103	62.60	7330	-18.14	20230901	3690	62.60	20230103	7330	-18.14	20230901	3690	62.60	20230103	0.33	Y	001740	2500	6204 억	25053339	N	N	54620	N	N
82	20231017	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5950	10	2	0.17	2551476450	426589	72.83	5960	6070	5910	7720	4160	5940	5981.13	10.62	0	1563	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14029	17.10	0.61	12	0.18	348.00	9755.00	7330	20230901	-18.83	3690	20230103	61.25	7330	-18.83	20230901	3690	61.25	20230103	7330	-18.83	20230901	3690	61.25	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	54620	N	N
83	20231017	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5980	40	2	0.67	2310458890	386143	65.92	5960	6070	5910	7720	4160	5940	5983.43	10.62	0	-240	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14100	17.18	0.61	12	0.16	348.00	9755.00	7330	20230901	-18.42	3690	20230103	62.06	7330	-18.42	20230901	3690	62.06	20230103	7330	-18.42	20230901	3690	62.06	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	67350	N	N
84	20231017	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5970	30	2	0.51	1846950230	308552	52.68	5960	6070	5910	7720	4160	5940	5985.86	10.62	0	-11401	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14076	17.16	0.61	12	0.13	348.00	9755.00	7330	20230901	-18.55	3690	20230103	61.79	7330	-18.55	20230901	3690	61.79	20230103	7330	-18.55	20230901	3690	61.79	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	67350	N	N
85	20231017	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5970	30	2	0.51	1659398250	277203	47.32	5960	6070	5910	7720	4160	5940	5986.22	10.62	0	-2496	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14076	17.16	0.61	12	0.12	348.00	9755.00	7330	20230901	-18.55	3690	20230103	61.79	7330	-18.55	20230901	3690	61.79	20230103	7330	-18.55	20230901	3690	61.79	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	67350	N	N
86	20231017	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5960	20	2	0.34	1437998580	240144	41.00	5960	6070	5910	7720	4160	5940	5988.07	10.62	0	-7912	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14052	17.13	0.61	12	0.10	348.00	9755.00	7330	20230901	-18.69	3690	20230103	61.52	7330	-18.69	20230901	3690	61.52	20230103	7330	-18.69	20230901	3690	61.52	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	67350	N	N
87	20231017	110119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5940	0	3	0.00	1074802540	179158	30.59	5960	6070	5910	7720	4160	5940	5999.19	10.62	0	-11133	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14005	17.07	0.61	12	0.08	348.00	9755.00	7330	20230901	-18.96	3690	20230103	60.98	7330	-18.96	20230901	3690	60.98	20230103	7330	-18.96	20230901	3690	60.98	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	67350	N	N
88	20231017	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6010	70	2	1.18	634437390	105303	17.98	5960	6070	5950	7720	4160	5940	6024.87	10.62	0	-3903	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14170	17.27	0.62	12	0.04	348.00	9755.00	7330	20230901	-18.01	3690	20230103	62.87	7330	-18.01	20230901	3690	62.87	20230103	7330	-18.01	20230901	3690	62.87	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	67350	N	N
89	20231017	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6010	70	2	1.18	30887800	5175	0.88	5960	6010	5960	7720	4160	5940	5968.66	10.62	0	172	6120	6030	5960	5870	5800	5995	5835	6205	1780	2500	4630	10	1	235778265	14170	17.27	0.62	12	0.00	348.00	9755.00	7330	20230901	-18.01	3690	20230103	62.87	7330	-18.01	20230901	3690	62.87	20230103	7330	-18.01	20230901	3690	62.87	20230103	0.33	Y	001740	2500	6204 억	25040894	N	N	67350	N	N
90	20231016	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5940	-90	5	-1.49	3480147970	585029	79.86	6000	6050	5890	7830	4230	6030	5948.68	10.63	0	-1805	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	14005	17.07	0.61	12	0.25	348.00	9755.00	7330	20230901	-18.96	3690	20230103	60.98	7330	-18.96	20230901	3690	60.98	20230103	7330	-18.96	20230901	3690	60.98	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	67350	N	N
91	20231016	150119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5930	-100	5	-1.66	2995688900	503401	68.72	6000	6050	5890	7830	4230	6030	5950.90	10.63	0	-28515	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	13982	17.04	0.61	12	0.21	348.00	9755.00	7330	20230901	-19.10	3690	20230103	60.70	7330	-19.10	20230901	3690	60.70	20230103	7330	-19.10	20230901	3690	60.70	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	146160	N	N
92	20231016	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5930	-100	5	-1.66	2476317270	415551	56.73	6000	6050	5890	7830	4230	6030	5959.12	10.63	0	-43648	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	13982	17.04	0.61	12	0.18	348.00	9755.00	7330	20230901	-19.10	3690	20230103	60.70	7330	-19.10	20230901	3690	60.70	20230103	7330	-19.10	20230901	3690	60.70	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	146160	N	N
93	20231016	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5910	-120	5	-1.99	2086629120	349679	47.73	6000	6050	5900	7830	4230	6030	5967.27	10.63	0	-47341	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	13934	16.98	0.61	12	0.15	348.00	9755.00	7330	20230901	-19.37	3690	20230103	60.16	7330	-19.37	20230901	3690	60.16	20230103	7330	-19.37	20230901	3690	60.16	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	146160	N	N
94	20231016	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5930	-100	5	-1.66	1750312190	292880	39.98	6000	6050	5910	7830	4230	6030	5976.21	10.63	0	-57203	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	13982	17.04	0.61	12	0.12	348.00	9755.00	7330	20230901	-19.10	3690	20230103	60.70	7330	-19.10	20230901	3690	60.70	20230103	7330	-19.10	20230901	3690	60.70	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	146160	N	N
95	20231016	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5950	-80	5	-1.33	1346351220	224933	30.71	6000	6050	5910	7830	4230	6030	5985.57	10.63	0	-52248	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	14029	17.10	0.61	12	0.10	348.00	9755.00	7330	20230901	-18.83	3690	20230103	61.25	7330	-18.83	20230901	3690	61.25	20230103	7330	-18.83	20230901	3690	61.25	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	146160	N	N
96	20231016	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6020	-10	5	-0.17	930600760	155532	21.23	6000	6050	5910	7830	4230	6030	5983.34	10.63	0	-30130	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	14194	17.30	0.62	12	0.07	348.00	9755.00	7330	20230901	-17.87	3690	20230103	63.14	7330	-17.87	20230901	3690	63.14	20230103	7330	-17.87	20230901	3690	63.14	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	146160	N	N
97	20231016	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5950	-80	5	-1.33	64332240	10738	1.47	6000	6000	5950	7830	4230	6030	5991.08	10.63	0	-6189	6310	6170	6000	5860	5690	6240	5930	6205	1800	2500	4700	10	1	235778265	14029	17.10	0.61	12	0.00	348.00	9755.00	7330	20230901	-18.83	3690	20230103	61.25	7330	-18.83	20230901	3690	61.25	20230103	7330	-18.83	20230901	3690	61.25	20230103	0.34	Y	001740	2500	6204 억	25062213	N	N	146160	N	N
98	20231012	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5910	160	2	2.78	4859459610	822958	183.25	5800	5980	5770	7470	4030	5750	5904.87	10.61	0	71890	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13934	16.98	0.61	12	0.35	348.00	9755.00	7330	20230901	-19.37	3690	20230103	60.16	7330	-19.37	20230901	3690	60.16	20230103	7330	-19.37	20230901	3690	60.16	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	71504	N	N
99	20231012	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5920	170	2	2.96	3872891960	656129	146.11	5800	5980	5770	7470	4030	5750	5902.64	10.61	0	-6132	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13958	17.01	0.61	12	0.28	348.00	9755.00	7330	20230901	-19.24	3690	20230103	60.43	7330	-19.24	20230901	3690	60.43	20230103	7330	-19.24	20230901	3690	60.43	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	69014	N	N
100	20231012	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	150	2	2.61	3344738570	566915	126.24	5800	5980	5770	7470	4030	5750	5899.89	10.61	0	21439	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13911	16.95	0.60	12	0.24	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	69014	N	N
101	20231012	130119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	150	2	2.61	3129819890	530530	118.14	5800	5980	5770	7470	4030	5750	5899.42	10.61	0	20540	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13911	16.95	0.60	12	0.23	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	69014	N	N
102	20231012	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5920	170	2	2.96	2867737270	486246	108.28	5800	5980	5770	7470	4030	5750	5897.71	10.61	0	33246	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13958	17.01	0.61	12	0.21	348.00	9755.00	7330	20230901	-19.24	3690	20230103	60.43	7330	-19.24	20230901	3690	60.43	20230103	7330	-19.24	20230901	3690	60.43	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	69014	N	N
103	20231012	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5920	170	2	2.96	2536655950	430376	95.84	5800	5980	5770	7470	4030	5750	5894.05	10.61	0	49751	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13958	17.01	0.61	12	0.18	348.00	9755.00	7330	20230901	-19.24	3690	20230103	60.43	7330	-19.24	20230901	3690	60.43	20230103	7330	-19.24	20230901	3690	60.43	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	69014	N	N
104	20231012	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5930	180	2	3.13	1495588200	254959	56.77	5800	5940	5770	7470	4030	5750	5865.99	10.61	0	60199	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13982	17.04	0.61	12	0.11	348.00	9755.00	7330	20230901	-19.10	3690	20230103	60.70	7330	-19.10	20230901	3690	60.70	20230103	7330	-19.10	20230901	3690	60.70	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	69014	N	N
105	20231012	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	40	2	0.70	35664350	6155	1.37	5800	5800	5780	7470	4030	5750	5794.37	10.61	0	1085	5883	5816	5773	5706	5663	5795	5685	6205	1720	2500	4480	10	1	235778265	13652	16.64	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.34	Y	001740	2500	6204 억	25024464	N	N	69014	N	N
106	20231011	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	-20	5	-0.35	2594894380	448048	79.09	5820	5840	5730	7500	4040	5770	5791.57	10.65	0	-84032	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13557	16.52	0.59	12	0.19	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	69014	N	N
107	20231011	150119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	10	2	0.17	2146713570	370192	65.34	5820	5840	5740	7500	4040	5770	5798.92	10.65	0	-71789	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13628	16.61	0.59	12	0.16	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	53125	N	N
108	20231011	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	30	2	0.52	1849106900	318909	56.29	5820	5840	5740	7500	4040	5770	5798.23	10.65	0	-52714	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13675	16.67	0.59	12	0.14	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	53125	N	N
109	20231011	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	30	2	0.52	1567031870	270338	47.72	5820	5840	5740	7500	4040	5770	5796.57	10.65	0	-47774	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13675	16.67	0.59	12	0.11	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	53125	N	N
110	20231011	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	30	2	0.52	1149576510	198420	35.02	5820	5840	5740	7500	4040	5770	5793.65	10.65	0	-47049	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13675	16.67	0.59	12	0.08	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	53125	N	N
111	20231011	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	10	2	0.17	782793410	135093	23.85	5820	5840	5740	7500	4040	5770	5794.48	10.65	0	-25868	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13628	16.61	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	53125	N	N
112	20231011	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	10	2	0.17	466425270	80200	14.16	5820	5840	5780	7500	4040	5770	5815.78	10.65	0	-11684	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13628	16.61	0.59	12	0.03	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	53125	N	N
113	20231011	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	50	2	0.87	43900310	7543	1.33	5820	5830	5820	7500	4040	5770	5820.01	10.65	0	827	6056	5912	5806	5662	5556	5860	5610	6205	1730	2500	4500	10	1	235778265	13722	16.72	0.60	12	0.00	348.00	9755.00	7330	20230901	-20.60	3690	20230103	57.72	7330	-20.60	20230901	3690	57.72	20230103	7330	-20.60	20230901	3690	57.72	20230103	0.33	Y	001740	2500	6204 억	25113148	N	N	53125	N	N
114	20231010	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	-40	5	-0.69	3277248950	564301	91.91	5850	5950	5700	7550	4070	5810	5807.63	10.67	-5950	-22961	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13604	16.58	0.59	12	0.24	348.00	9755.00	7330	20230901	-21.28	3690	20230103	56.37	7330	-21.28	20230901	3690	56.37	20230103	7330	-21.28	20230901	3690	56.37	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	53125	N	N
115	20231010	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	-60	5	-1.03	2959572830	509151	82.92	5850	5950	5700	7550	4070	5810	5812.76	10.67	-5950	-28302	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13557	16.52	0.59	12	0.22	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	76584	N	N
116	20231010	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	-20	5	-0.34	2381817400	408780	66.58	5850	5950	5760	7550	4070	5810	5826.65	10.67	-5950	-24066	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13652	16.64	0.59	12	0.17	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	76584	N	N
117	20231010	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	-40	5	-0.69	2052870360	351852	57.31	5850	5950	5760	7550	4070	5810	5834.47	10.67	-5950	-8671	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13604	16.58	0.59	12	0.15	348.00	9755.00	7330	20230901	-21.28	3690	20230103	56.37	7330	-21.28	20230901	3690	56.37	20230103	7330	-21.28	20230901	3690	56.37	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	76584	N	N
118	20231010	120119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	10	2	0.17	1765114340	302137	49.21	5850	5950	5780	7550	4070	5810	5842.10	10.67	-5950	-2170	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13722	16.72	0.60	12	0.13	348.00	9755.00	7330	20230901	-20.60	3690	20230103	57.72	7330	-20.60	20230901	3690	57.72	20230103	7330	-20.60	20230901	3690	57.72	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	76584	N	N
119	20231010	110118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5830	20	2	0.34	1432729720	245096	39.92	5850	5950	5780	7550	4070	5810	5845.59	10.67	-5950	7892	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13746	16.75	0.60	12	0.10	348.00	9755.00	7330	20230901	-20.46	3690	20230103	57.99	7330	-20.46	20230901	3690	57.99	20230103	7330	-20.46	20230901	3690	57.99	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	76584	N	N
120	20231010	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	30	2	0.52	1066125760	182388	29.71	5850	5950	5780	7550	4070	5810	5845.38	10.67	-5950	15711	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13769	16.78	0.60	12	0.08	348.00	9755.00	7330	20230901	-20.33	3690	20230103	58.27	7330	-20.33	20230901	3690	58.27	20230103	7330	-20.33	20230901	3690	58.27	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	76584	N	N
121	20231010	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5880	70	2	1.20	258604170	44007	7.17	5850	5950	5850	7550	4070	5810	5876.51	10.67	-5950	17048	5976	5892	5786	5702	5596	5935	5745	6205	1740	2500	4530	10	1	235778265	13864	16.90	0.60	12	0.02	348.00	9755.00	7330	20230901	-19.78	3690	20230103	59.35	7330	-19.78	20230901	3690	59.35	20230103	7330	-19.78	20230901	3690	59.35	20230103	0.33	Y	001740	2500	6204 억	25150562	N	N	76584	N	N
122	20231006	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	140	2	2.47	3554800780	611784	71.30	5740	5870	5680	7370	3970	5670	5810.59	10.71	7380	-51525	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13699	16.70	0.60	12	0.26	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	76584	N	N
123	20231006	150119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	120	2	2.12	3286608490	565592	65.92	5740	5870	5680	7370	3970	5670	5810.96	10.71	7380	-58127	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13652	16.64	0.59	12	0.24	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	122910	N	N
124	20231006	140119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	140	2	2.47	2912046390	501053	58.39	5740	5870	5680	7370	3970	5670	5811.90	10.71	7380	-43738	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13699	16.70	0.60	12	0.21	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	122910	N	N
125	20231006	130119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	150	2	2.65	2653850770	456679	53.22	5740	5870	5680	7370	3970	5670	5811.24	10.71	7380	-41064	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13722	16.72	0.60	12	0.19	348.00	9755.00	7330	20230901	-20.60	3690	20230103	57.72	7330	-20.60	20230901	3690	57.72	20230103	7330	-20.60	20230901	3690	57.72	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	122910	N	N
126	20231006	120119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	170	2	3.00	2325973170	400388	46.66	5740	5870	5680	7370	3970	5670	5809.35	10.71	7380	-31743	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13769	16.78	0.60	12	0.17	348.00	9755.00	7330	20230901	-20.33	3690	20230103	58.27	7330	-20.33	20230901	3690	58.27	20230103	7330	-20.33	20230901	3690	58.27	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	122910	N	N
127	20231006	110118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	140	2	2.47	1672791430	288265	33.60	5740	5850	5680	7370	3970	5670	5803.04	10.71	7380	-9822	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13699	16.70	0.60	12	0.12	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	122910	N	N
128	20231006	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	150	2	2.65	1162634280	200361	23.35	5740	5850	5680	7370	3970	5670	5802.80	10.71	7380	9966	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13722	16.72	0.60	12	0.08	348.00	9755.00	7330	20230901	-20.60	3690	20230103	57.72	7330	-20.60	20230901	3690	57.72	20230103	7330	-20.60	20230901	3690	57.72	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	122910	N	N
129	20231006	090118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	90	2	1.59	91744630	16018	1.87	5740	5760	5680	7370	3970	5670	5728.18	10.71	7380	3233	5923	5796	5703	5576	5483	5750	5530	6205	1700	2500	4420	10	1	235778265	13581	16.55	0.59	12	0.01	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.35	Y	001740	2500	6204 억	25249278	N	N	122910	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History