KissMeData/001740/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 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	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	20241031	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5260	60	2	1.15	2921519130	556883	205.34	5190	5300	5140	6760	3640	5200	5246.19	16.45	49692	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11639	-1753.33	0.53	12	0.25	-3.00	9861.00	8540	20240213	-38.41	4105	20240805	28.14	8540	-38.41	20240213	4105	28.14	20240805	8540	-38.41	20240213	4105	28.14	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	40	N	N
3	20241031	150128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5250	50	2	0.96	2358885960	449858	165.88	5190	5300	5140	6760	3640	5200	5243.62	16.45	87946	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11617	-1750.00	0.53	12	0.20	-3.00	9861.00	8540	20240213	-38.52	4105	20240805	27.89	8540	-38.52	20240213	4105	27.89	20240805	8540	-38.52	20240213	4105	27.89	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	3468	N	N
4	20241031	140128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	90	2	1.73	1879025090	358842	132.32	5190	5300	5140	6760	3640	5200	5236.36	16.45	123163	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11706	-1763.33	0.54	12	0.16	-3.00	9861.00	8540	20240213	-38.06	4105	20240805	28.87	8540	-38.06	20240213	4105	28.87	20240805	8540	-38.06	20240213	4105	28.87	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	3468	N	N
5	20241031	130127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	20	2	0.38	1250306670	239443	88.29	5190	5280	5140	6760	3640	5200	5221.73	16.45	54542	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11551	-1740.00	0.53	12	0.11	-3.00	9861.00	8540	20240213	-38.88	4105	20240805	27.16	8540	-38.88	20240213	4105	27.16	20240805	8540	-38.88	20240213	4105	27.16	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	3468	N	N
6	20241031	120127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5240	40	2	0.77	1142931650	218919	80.72	5190	5280	5140	6760	3640	5200	5220.80	16.45	56335	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11595	-1746.67	0.53	12	0.10	-3.00	9861.00	8540	20240213	-38.64	4105	20240805	27.65	8540	-38.64	20240213	4105	27.65	20240805	8540	-38.64	20240213	4105	27.65	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	3468	N	N
7	20241031	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5240	40	2	0.77	1002155560	192018	70.80	5190	5280	5140	6760	3640	5200	5219.07	16.45	54151	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11595	-1746.67	0.53	12	0.09	-3.00	9861.00	8540	20240213	-38.64	4105	20240805	27.65	8540	-38.64	20240213	4105	27.65	20240805	8540	-38.64	20240213	4105	27.65	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	3468	N	N
8	20241031	100127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5240	40	2	0.77	568857700	109565	40.40	5190	5250	5140	6760	3640	5200	5191.97	16.45	19111	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11595	-1746.67	0.53	12	0.05	-3.00	9861.00	8540	20240213	-38.64	4105	20240805	27.65	8540	-38.64	20240213	4105	27.65	20240805	8540	-38.64	20240213	4105	27.65	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	3468	N	N
9	20241031	090128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	20	2	0.38	39698160	7626	2.81	5190	5220	5190	6760	3640	5200	5205.63	16.45	-424	5313	5256	5183	5126	5053	5220	5090	6205	1560	2500	3840	10	1	221277902	11551	-1740.00	0.53	12	0.00	-3.00	9861.00	8540	20240213	-38.88	4105	20240805	27.16	8540	-38.88	20240213	4105	27.16	20240805	8540	-38.88	20240213	4105	27.16	20240805	0.51	N	001740	2500	6204 억	36407176	N	N	3468	N	N
10	20241030	160127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5200	-10	5	-0.19	1373051680	264681	66.86	5210	5240	5110	6770	3650	5210	5187.55	16.44	33537	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11506	-1733.33	0.53	12	0.12	-3.00	9861.00	8540	20240213	-39.11	4105	20240805	26.67	8540	-39.11	20240213	4105	26.67	20240805	8540	-39.11	20240213	4105	26.67	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	3467	N	N
11	20241030	150128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5190	-20	5	-0.38	1186444400	228759	57.78	5210	5240	5110	6770	3650	5210	5186.44	16.44	25364	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11484	-1730.00	0.53	12	0.10	-3.00	9861.00	8540	20240213	-39.23	4105	20240805	26.43	8540	-39.23	20240213	4105	26.43	20240805	8540	-39.23	20240213	4105	26.43	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	36	N	N
12	20241030	140128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5210	0	3	0.00	971082460	187346	47.32	5210	5240	5110	6770	3650	5210	5183.36	16.44	26603	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11529	-1736.67	0.53	12	0.08	-3.00	9861.00	8540	20240213	-38.99	4105	20240805	26.92	8540	-38.99	20240213	4105	26.92	20240805	8540	-38.99	20240213	4105	26.92	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	36	N	N
13	20241030	130128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	10	2	0.19	844878510	163099	41.20	5210	5240	5110	6770	3650	5210	5180.16	16.44	20183	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11551	-1740.00	0.53	12	0.07	-3.00	9861.00	8540	20240213	-38.88	4105	20240805	27.16	8540	-38.88	20240213	4105	27.16	20240805	8540	-38.88	20240213	4105	27.16	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	36	N	N
14	20241030	120128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	10	2	0.19	773064700	149325	37.72	5210	5240	5110	6770	3650	5210	5177.06	16.44	10079	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11551	-1740.00	0.53	12	0.07	-3.00	9861.00	8540	20240213	-38.88	4105	20240805	27.16	8540	-38.88	20240213	4105	27.16	20240805	8540	-38.88	20240213	4105	27.16	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	36	N	N
15	20241030	110128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5200	-10	5	-0.19	483785270	93872	23.71	5210	5220	5110	6770	3650	5210	5153.67	16.44	-15471	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11506	-1733.33	0.53	12	0.04	-3.00	9861.00	8540	20240213	-39.11	4105	20240805	26.67	8540	-39.11	20240213	4105	26.67	20240805	8540	-39.11	20240213	4105	26.67	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	36	N	N
16	20241030	100127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	-60	5	-1.15	339554970	65995	16.67	5210	5220	5110	6770	3650	5210	5145.16	16.44	-34447	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11396	-1716.67	0.52	12	0.03	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	36	N	N
17	20241030	090128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	10	2	0.19	30668360	5889	1.49	5210	5220	5180	6770	3650	5210	5207.74	16.44	-3109	5283	5246	5173	5136	5063	5265	5155	6205	1560	2500	3850	10	1	221277902	11551	-1740.00	0.53	12	0.00	-3.00	9861.00	8540	20240213	-38.88	4105	20240805	27.16	8540	-38.88	20240213	4105	27.16	20240805	8540	-38.88	20240213	4105	27.16	20240805	0.52	N	001740	2500	6204 억	36382133	N	N	36	N	N
18	20241029	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5210	80	2	1.56	2035491960	394328	211.41	5130	5210	5100	6660	3600	5130	5161.57	16.38	117599	5203	5166	5093	5056	4983	5185	5075	6205	1530	2500	3790	10	1	221277902	11529	-1736.67	0.53	12	0.18	-3.00	9861.00	8540	20240213	-38.99	4105	20240805	26.92	8540	-38.99	20240213	4105	26.92	20240805	8540	-38.99	20240213	4105	26.92	20240805	0.52	N	001740	2500	6204 억	36251940	N	N	36	N	N
19	20241029	150127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5190	60	2	1.17	1764379020	342194	183.46	5130	5200	5100	6660	3600	5130	5156.08	16.38	83788	5203	5166	5093	5056	4983	5185	5075	6205	1530	2500	3790	10	1	221277902	11484	-1730.00	0.53	12	0.15	-3.00	9861.00	8540	20240213	-39.23	4105	20240805	26.43	8540	-39.23	20240213	4105	26.43	20240805	8540	-39.23	20240213	4105	26.43	20240805	0.52	N	001740	2500	6204 억	36251940	N	N	1794	N	N
20	20241029	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	40	2	0.78	1428782140	277424	148.73	5130	5190	5100	6660	3600	5130	5150.17	16.38	78728	5203	5166	5093	5056	4983	5185	5075	6205	1530	2500	3790	10	1	221277902	11440	-1723.33	0.52	12	0.13	-3.00	9861.00	8540	20240213	-39.46	4105	20240805	25.94	8540	-39.46	20240213	4105	25.94	20240805	8540	-39.46	20240213	4105	25.94	20240805	0.52	N	001740	2500	6204 억	36251940	N	N	1794	N	N
21	20241029	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5160	30	2	0.58	1141180340	221645	118.83	5130	5190	5100	6660	3600	5130	5148.69	16.38	67514	5203	5166	5093	5056	4983	5185	5075	6205	1530	2500	3790	10	1	221277902	11418	-1720.00	0.52	12	0.10	-3.00	9861.00	8540	20240213	-39.58	4105	20240805	25.70	8540	-39.58	20240213	4105	25.70	20240805	8540	-39.58	20240213	4105	25.70	20240805	0.52	N	001740	2500	6204 억	36251940	N	N	1794	N	N
22	20241029	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	10	2	0.19	1038425790	201751	108.16	5130	5190	5100	6660	3600	5130	5147.07	16.38	64833	5203	5166	5093	5056	4983	5185	5075	6205	1530	2500	3790	10	1	221277902	11374	-1713.33	0.52	12	0.09	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.52	N	001740	2500	6204 억	36251940	N	N	1794	N	N
23	20241029	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	40	2	0.78	376974540	73452	39.38	5130	5180	5100	6660	3600	5130	5132.26	16.38	23049	5203	5166	5093	5056	4983	5185	5075	6205	1530	2500	3790	10	1	221277902	11440	-1723.33	0.52	12	0.03	-3.00	9861.00	8540	20240213	-39.46	4105	20240805	25.94	8540	-39.46	20240213	4105	25.94	20240805	8540	-39.46	20240213	4105	25.94	20240805	0.52	N	001740	2500	6204 억	36251940	N	N	1794	N	N
24	20241029	100126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	-20	5	-0.39	147690190	28836	15.46	5130	5150	5100	6660	3600	5130	5121.73	16.38	-9163	5203	5166	5093	5056	4983	5185	5075	6205	1530	2500	3790	10	1	221277902	11307	-1703.33	0.52	12	0.01	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.52	N	001740	2500	6204 억	36251940	N	N	1794	N	N
25	20241028	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	50	2	0.98	938424650	184999	80.09	5080	5130	5020	6600	3560	5080	5072.16	16.37	20350	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11352	-1710.00	0.52	12	0.08	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	1794	N	N
26	20241028	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	20	2	0.39	701050680	138550	59.98	5080	5100	5020	6600	3560	5080	5059.91	16.37	8944	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11285	-1700.00	0.52	12	0.06	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	51	N	N
27	20241028	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	10	2	0.20	580003460	114789	49.69	5080	5090	5020	6600	3560	5080	5052.78	16.37	3027	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11263	-1696.67	0.52	12	0.05	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	51	N	N
28	20241028	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	-10	5	-0.20	512793110	101532	43.95	5080	5090	5020	6600	3560	5080	5050.56	16.37	-3278	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11219	-1690.00	0.51	12	0.05	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	51	N	N
29	20241028	120127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-20	5	-0.39	434924230	86168	37.30	5080	5090	5020	6600	3560	5080	5047.40	16.37	-3544	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11197	-1686.67	0.51	12	0.04	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	51	N	N
30	20241028	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-40	5	-0.79	346132950	68580	29.69	5080	5090	5020	6600	3560	5080	5047.14	16.37	-5261	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11152	-1680.00	0.51	12	0.03	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	51	N	N
31	20241028	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-40	5	-0.79	213246790	42213	18.27	5080	5090	5020	6600	3560	5080	5051.69	16.37	-2743	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11152	-1680.00	0.51	12	0.02	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	51	N	N
32	20241028	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	0	3	0.00	19396210	3820	1.65	5080	5080	5070	6600	3560	5080	5077.54	16.37	-716	5146	5112	5066	5032	4986	5130	5050	6205	1520	2500	3750	10	1	221277902	11241	-1693.33	0.52	12	0.00	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.52	N	001740	2500	6204 억	36233219	N	N	51	N	N
33	20241025	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	20	2	0.40	1158144670	228809	56.16	5060	5100	5020	6570	3550	5060	5061.57	16.35	46932	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11241	-1693.33	0.52	12	0.10	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	51	N	N
34	20241025	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	0	3	0.00	898941620	177648	43.60	5060	5100	5020	6570	3550	5060	5060.24	16.35	39189	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11197	-1686.67	0.51	12	0.08	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	30	N	N
35	20241025	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	0	3	0.00	716456070	141455	34.72	5060	5100	5030	6570	3550	5060	5064.90	16.35	34868	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11197	-1686.67	0.51	12	0.06	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	30	N	N
36	20241025	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	10	2	0.20	622727960	122954	30.18	5060	5100	5030	6570	3550	5060	5064.72	16.35	33254	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11219	-1690.00	0.51	12	0.06	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	30	N	N
37	20241025	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	30	2	0.59	553882100	109405	26.85	5060	5100	5030	6570	3550	5060	5062.68	16.35	29750	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11263	-1696.67	0.52	12	0.05	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	30	N	N
38	20241025	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-20	5	-0.40	361695800	71456	17.54	5060	5100	5040	6570	3550	5060	5061.80	16.35	6319	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11152	-1680.00	0.51	12	0.03	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	30	N	N
39	20241025	100126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	10	2	0.20	219862650	43415	10.66	5060	5100	5040	6570	3550	5060	5064.21	16.35	6012	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11219	-1690.00	0.51	12	0.02	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	30	N	N
40	20241025	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-10	5	-0.20	2239510	443	0.11	5060	5060	5050	6570	3550	5060	5055.33	16.35	-166	5250	5155	5075	4980	4900	5115	4940	6205	1510	2500	3740	10	1	221277902	11175	-1683.33	0.51	12	0.00	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.52	N	001740	2500	6204 억	36187584	N	N	30	N	N
41	20241024	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-60	5	-1.17	2054919375	407106	184.57	5170	5170	4995	6650	3590	5120	5047.60	16.33	42025	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11197	-1686.67	0.51	12	0.18	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	30	N	N
42	20241024	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	-50	5	-0.98	1774662015	351696	159.45	5170	5170	4995	6650	3590	5120	5046.01	16.33	9091	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11219	-1690.00	0.51	12	0.16	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	20	N	N
43	20241024	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	-30	5	-0.59	1454553265	288685	130.88	5170	5170	4995	6650	3590	5120	5038.55	16.33	-7246	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11263	-1696.67	0.52	12	0.13	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	20	N	N
44	20241024	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-110	5	-2.15	1037451050	205943	93.37	5170	5170	5000	6650	3590	5120	5037.56	16.33	-65766	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11086	-1670.00	0.51	12	0.09	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	20	N	N
45	20241024	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-100	5	-1.95	783636330	155307	70.41	5170	5170	5010	6650	3590	5120	5045.72	16.33	-60609	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11108	-1673.33	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	20	N	N
46	20241024	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-80	5	-1.56	591460950	117009	53.05	5170	5170	5010	6650	3590	5120	5054.83	16.33	-50788	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11152	-1680.00	0.51	12	0.05	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	20	N	N
47	20241024	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-80	5	-1.56	431307810	85201	38.63	5170	5170	5010	6650	3590	5120	5062.24	16.33	-46101	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11152	-1680.00	0.51	12	0.04	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	20	N	N
48	20241024	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	-40	5	-0.78	93396770	18180	8.24	5170	5170	5060	6650	3590	5120	5137.34	16.33	-10989	5200	5160	5110	5070	5020	5135	5045	6205	1530	2500	3780	10	1	221277902	11241	-1693.33	0.52	12	0.01	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.53	N	001740	2500	6204 억	36143090	N	N	20	N	N
49	20241023	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5120	-20	5	-0.39	1120407130	219258	70.43	5140	5150	5060	6680	3600	5140	5109.98	16.33	853	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11329	-1706.67	0.52	12	0.10	-3.00	9861.00	8540	20240213	-40.05	4105	20240805	24.73	8540	-40.05	20240213	4105	24.73	20240805	8540	-40.05	20240213	4105	24.73	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	20	N	N
50	20241023	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	-10	5	-0.19	891004720	174450	56.04	5140	5150	5060	6680	3600	5140	5107.51	16.33	5499	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11352	-1710.00	0.52	12	0.08	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	7	N	N
51	20241023	140127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	-30	5	-0.58	769996760	150828	48.45	5140	5150	5060	6680	3600	5140	5105.13	16.33	3258	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11307	-1703.33	0.52	12	0.07	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	7	N	N
52	20241023	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	-30	5	-0.58	616150910	120776	38.80	5140	5150	5060	6680	3600	5140	5101.60	16.33	-4838	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11307	-1703.33	0.52	12	0.05	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	7	N	N
53	20241023	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-40	5	-0.78	557278730	109253	35.10	5140	5150	5060	6680	3600	5140	5100.81	16.33	-12485	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11285	-1700.00	0.52	12	0.05	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	7	N	N
54	20241023	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	-60	5	-1.17	461556600	90407	29.04	5140	5150	5060	6680	3600	5140	5105.32	16.33	-15951	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11241	-1693.33	0.52	12	0.04	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	7	N	N
55	20241023	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5120	-20	5	-0.39	305787730	59779	19.20	5140	5150	5090	6680	3600	5140	5115.30	16.33	-12150	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11329	-1706.67	0.52	12	0.03	-3.00	9861.00	8540	20240213	-40.05	4105	20240805	24.73	8540	-40.05	20240213	4105	24.73	20240805	8540	-40.05	20240213	4105	24.73	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	7	N	N
56	20241023	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	-10	5	-0.19	11413210	2227	0.72	5140	5140	5110	6680	3600	5140	5124.93	16.33	231	5226	5182	5106	5062	4986	5205	5085	6205	1540	2500	3800	10	1	221277902	11352	-1710.00	0.52	12	0.00	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.53	N	001740	2500	6204 억	36128587	N	N	7	N	N
57	20241022	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	30	2	0.59	1585429010	310954	119.39	5110	5150	5030	6640	3580	5110	5098.45	16.28	86072	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11374	-1713.33	0.52	12	0.14	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	7	N	N
58	20241022	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	0	3	0.00	1173699540	230692	88.58	5110	5150	5030	6640	3580	5110	5087.73	16.28	63716	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11307	-1703.33	0.52	12	0.10	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	540	N	N
59	20241022	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	0	3	0.00	1009289860	198555	76.24	5110	5150	5030	6640	3580	5110	5083.18	16.28	62096	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11307	-1703.33	0.52	12	0.09	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	540	N	N
60	20241022	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-10	5	-0.20	860302440	169454	65.06	5110	5150	5030	6640	3580	5110	5076.91	16.28	55867	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11285	-1700.00	0.52	12	0.08	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	540	N	N
61	20241022	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	-20	5	-0.39	764960560	150711	57.87	5110	5150	5030	6640	3580	5110	5075.68	16.28	50666	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11263	-1696.67	0.52	12	0.07	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	540	N	N
62	20241022	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5120	10	2	0.20	631972230	124732	47.89	5110	5130	5030	6640	3580	5110	5066.64	16.28	42951	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11329	-1706.67	0.52	12	0.06	-3.00	9861.00	8540	20240213	-40.05	4105	20240805	24.73	8540	-40.05	20240213	4105	24.73	20240805	8540	-40.05	20240213	4105	24.73	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	540	N	N
63	20241022	100126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-60	5	-1.17	400440570	79142	30.39	5110	5130	5030	6640	3580	5110	5059.77	16.28	12005	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11175	-1683.33	0.51	12	0.04	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	540	N	N
64	20241022	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	0	3	0.00	19564850	3831	1.47	5110	5130	5080	6640	3580	5110	5106.98	16.28	-3090	5263	5186	5143	5066	5023	5165	5045	6205	1530	2500	3780	10	1	221277902	11307	-1703.33	0.52	12	0.00	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.53	N	001740	2500	6204 억	36029701	N	N	540	N	N
65	20241021	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	-50	5	-0.97	1341308810	260063	73.87	5190	5220	5100	6700	3620	5160	5157.67	16.28	6502	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11307	-1703.33	0.52	12	0.12	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	540	N	N
66	20241021	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-60	5	-1.16	1178544330	228188	64.82	5190	5220	5100	6700	3620	5160	5164.80	16.28	16014	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11285	-1700.00	0.52	12	0.10	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	19	N	N
67	20241021	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5120	-40	5	-0.78	1031743130	199465	56.66	5190	5220	5110	6700	3620	5160	5172.55	16.28	33179	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11329	-1706.67	0.52	12	0.09	-3.00	9861.00	8540	20240213	-40.05	4105	20240805	24.73	8540	-40.05	20240213	4105	24.73	20240805	8540	-40.05	20240213	4105	24.73	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	19	N	N
68	20241021	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5160	0	3	0.00	807919330	155923	44.29	5190	5220	5130	6700	3620	5160	5181.53	16.28	38146	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11418	-1720.00	0.52	12	0.07	-3.00	9861.00	8540	20240213	-39.58	4105	20240805	25.70	8540	-39.58	20240213	4105	25.70	20240805	8540	-39.58	20240213	4105	25.70	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	19	N	N
69	20241021	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5180	20	2	0.39	674920830	130159	36.97	5190	5220	5130	6700	3620	5160	5185.36	16.28	39744	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11462	-1726.67	0.53	12	0.06	-3.00	9861.00	8540	20240213	-39.34	4105	20240805	26.19	8540	-39.34	20240213	4105	26.19	20240805	8540	-39.34	20240213	4105	26.19	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	19	N	N
70	20241021	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5210	50	2	0.97	581220960	112124	31.85	5190	5220	5130	6700	3620	5160	5183.73	16.28	35718	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11529	-1736.67	0.53	12	0.05	-3.00	9861.00	8540	20240213	-38.99	4105	20240805	26.92	8540	-38.99	20240213	4105	26.92	20240805	8540	-38.99	20240213	4105	26.92	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	19	N	N
71	20241021	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5180	20	2	0.39	300915880	58152	16.52	5190	5200	5130	6700	3620	5160	5174.64	16.28	6000	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11462	-1726.67	0.53	12	0.03	-3.00	9861.00	8540	20240213	-39.34	4105	20240805	26.19	8540	-39.34	20240213	4105	26.19	20240805	8540	-39.34	20240213	4105	26.19	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	19	N	N
72	20241021	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5180	20	2	0.39	5851950	1127	0.32	5190	5200	5180	6700	3620	5160	5192.50	16.28	266	5240	5200	5160	5120	5080	5220	5140	6205	1540	2500	3810	10	1	221277902	11462	-1726.67	0.53	12	0.00	-3.00	9861.00	8540	20240213	-39.34	4105	20240805	26.19	8540	-39.34	20240213	4105	26.19	20240805	8540	-39.34	20240213	4105	26.19	20240805	0.54	N	001740	2500	6204 억	36016040	N	N	19	N	N
73	20241018	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5160	60	2	1.18	1808540800	350126	90.92	5140	5200	5120	6630	3570	5100	5165.41	16.26	35665	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11418	-1720.00	0.52	12	0.16	-3.00	9861.00	8540	20240213	-39.58	4105	20240805	25.70	8540	-39.58	20240213	4105	25.70	20240805	8540	-39.58	20240213	4105	25.70	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	19	N	N
74	20241018	150127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	50	2	0.98	1592556110	308206	80.03	5140	5200	5120	6630	3570	5100	5167.18	16.26	36565	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11396	-1716.67	0.52	12	0.14	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	1224	N	N
75	20241018	140127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	50	2	0.98	1499521790	290147	75.34	5140	5200	5120	6630	3570	5100	5168.15	16.26	32948	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11396	-1716.67	0.52	12	0.13	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	1224	N	N
76	20241018	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	40	2	0.78	1344487350	259963	67.51	5140	5200	5130	6630	3570	5100	5171.84	16.26	33170	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11374	-1713.33	0.52	12	0.12	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	1224	N	N
77	20241018	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5160	60	2	1.18	1175493780	227165	58.99	5140	5200	5130	6630	3570	5100	5174.63	16.26	47438	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11418	-1720.00	0.52	12	0.10	-3.00	9861.00	8540	20240213	-39.58	4105	20240805	25.70	8540	-39.58	20240213	4105	25.70	20240805	8540	-39.58	20240213	4105	25.70	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	1224	N	N
78	20241018	110127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	70	2	1.37	1033686900	199708	51.86	5140	5200	5130	6630	3570	5100	5175.99	16.26	46667	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11440	-1723.33	0.52	12	0.09	-3.00	9861.00	8540	20240213	-39.46	4105	20240805	25.94	8540	-39.46	20240213	4105	25.94	20240805	8540	-39.46	20240213	4105	25.94	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	1224	N	N
79	20241018	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5170	70	2	1.37	762960970	147290	38.25	5140	5200	5130	6630	3570	5100	5179.99	16.26	53708	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11440	-1723.33	0.52	12	0.07	-3.00	9861.00	8540	20240213	-39.46	4105	20240805	25.94	8540	-39.46	20240213	4105	25.94	20240805	8540	-39.46	20240213	4105	25.94	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	1224	N	N
80	20241018	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	30	2	0.59	14860710	2891	0.75	5140	5150	5130	6630	3570	5100	5140.34	16.26	679	5226	5162	5106	5042	4986	5195	5075	6205	1530	2500	3770	10	1	221277902	11352	-1710.00	0.52	12	0.00	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.56	N	001740	2500	6204 억	35983064	N	N	1224	N	N
81	20241017	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	60	2	1.19	1969933410	384036	92.00	5080	5170	5050	6550	3530	5040	5129.75	16.22	100137	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11285	-1700.00	0.52	12	0.17	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	1224	N	N
82	20241017	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	90	2	1.79	1689207430	329117	78.84	5080	5170	5050	6550	3530	5040	5132.54	16.22	102891	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11352	-1710.00	0.52	12	0.15	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	297	N	N
83	20241017	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	70	2	1.39	1319626080	257135	61.60	5080	5170	5050	6550	3530	5040	5132.04	16.22	111397	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11307	-1703.33	0.52	12	0.12	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	297	N	N
84	20241017	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	110	2	2.18	1106088440	215446	51.61	5080	5170	5050	6550	3530	5040	5133.95	16.22	105954	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11396	-1716.67	0.52	12	0.10	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	297	N	N
85	20241017	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	100	2	1.98	955100380	186085	44.58	5080	5170	5050	6550	3530	5040	5132.60	16.22	91626	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11374	-1713.33	0.52	12	0.08	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	297	N	N
86	20241017	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	90	2	1.79	534710410	104330	24.99	5080	5150	5050	6550	3530	5040	5125.18	16.22	34866	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11352	-1710.00	0.52	12	0.05	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	297	N	N
87	20241017	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	100	2	1.98	426746600	83266	19.95	5080	5150	5050	6550	3530	5040	5125.10	16.22	28697	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11374	-1713.33	0.52	12	0.04	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	297	N	N
88	20241017	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	20	2	0.40	20937880	4131	0.99	5080	5080	5050	6550	3530	5040	5068.48	16.22	-879	5200	5120	5070	4990	4940	5095	4965	6205	1510	2500	3720	10	1	221277902	11197	-1686.67	0.51	12	0.00	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.58	N	001740	2500	6204 억	35882296	N	N	297	N	N
89	20241016	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-100	5	-1.95	2104160750	415219	121.54	5100	5150	5020	6680	3600	5140	5067.76	16.21	9764	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11152	-1680.00	0.51	12	0.19	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	297	N	N
90	20241016	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	-10	5	-0.19	908239740	178245	52.18	5100	5150	5020	6680	3600	5140	5095.46	16.21	30435	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11352	-1710.00	0.52	12	0.08	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	520	N	N
91	20241016	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	-10	5	-0.19	757450060	148863	43.58	5100	5150	5020	6680	3600	5140	5088.24	16.21	13035	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11352	-1710.00	0.52	12	0.07	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	520	N	N
92	20241016	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	-10	5	-0.19	692154970	136146	39.85	5100	5140	5020	6680	3600	5140	5083.92	16.21	6742	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11352	-1710.00	0.52	12	0.06	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	520	N	N
93	20241016	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5120	-20	5	-0.39	565992730	111507	32.64	5100	5140	5020	6680	3600	5140	5075.85	16.21	-4577	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11329	-1706.67	0.52	12	0.05	-3.00	9861.00	8540	20240213	-40.05	4105	20240805	24.73	8540	-40.05	20240213	4105	24.73	20240805	8540	-40.05	20240213	4105	24.73	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	520	N	N
94	20241016	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	-60	5	-1.17	323689640	64033	18.74	5100	5100	5020	6680	3600	5140	5055.04	16.21	-26219	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11241	-1693.33	0.52	12	0.03	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	520	N	N
95	20241016	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-90	5	-1.75	230845660	45679	13.37	5100	5100	5020	6680	3600	5140	5053.65	16.21	-28985	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11175	-1683.33	0.51	12	0.02	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	520	N	N
96	20241016	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-90	5	-1.75	85583440	16897	4.95	5100	5100	5040	6680	3600	5140	5065.01	16.21	-9512	5226	5182	5096	5052	4966	5205	5075	6205	1540	2500	3800	10	1	221277902	11175	-1683.33	0.51	12	0.01	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.58	N	001740	2500	6204 억	35871340	N	N	520	N	N
97	20241015	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5140	60	2	1.18	1730347460	340649	148.88	5080	5140	5010	6600	3560	5080	5079.20	16.14	159727	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11374	-1713.33	0.52	12	0.15	-3.00	9861.00	8540	20240213	-39.81	4105	20240805	25.21	8540	-39.81	20240213	4105	25.21	20240805	8540	-39.81	20240213	4105	25.21	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	520	N	N
98	20241015	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	10	2	0.20	1207410770	238744	104.34	5080	5100	5010	6600	3560	5080	5057.34	16.14	102837	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11263	-1696.67	0.52	12	0.11	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	345	N	N
99	20241015	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	10	2	0.20	1020614540	201997	88.28	5080	5100	5010	6600	3560	5080	5052.62	16.14	81947	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11263	-1696.67	0.52	12	0.09	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	345	N	N
100	20241015	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	10	2	0.20	943393780	186802	81.64	5080	5100	5010	6600	3560	5080	5050.23	16.14	75157	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11263	-1696.67	0.52	12	0.08	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	345	N	N
101	20241015	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-20	5	-0.39	688528030	136580	59.69	5080	5090	5010	6600	3560	5080	5041.21	16.14	34599	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11197	-1686.67	0.51	12	0.06	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	345	N	N
102	20241015	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	-10	5	-0.20	618285490	122706	53.63	5080	5090	5010	6600	3560	5080	5038.76	16.14	27620	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11219	-1690.00	0.51	12	0.06	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	345	N	N
103	20241015	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-60	5	-1.18	291850580	57965	25.33	5080	5090	5010	6600	3560	5080	5034.94	16.14	-7693	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11108	-1673.33	0.51	12	0.03	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	345	N	N
104	20241015	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-20	5	-0.39	12527310	2471	1.08	5080	5090	5060	6600	3560	5080	5069.73	16.14	-812	5160	5120	5040	5000	4920	5140	5020	6205	1520	2500	3750	10	1	221277902	11197	-1686.67	0.51	12	0.00	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.58	N	001740	2500	6204 억	35707803	N	N	345	N	N
105	20241014	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	30	2	0.59	1147937510	228423	102.79	5010	5080	4960	6560	3540	5050	5025.37	16.12	46014	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	10	1	221277902	11241	-1693.33	0.52	12	0.10	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	345	N	N
106	20241014	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-20	5	-0.40	820781170	163768	73.69	5010	5060	4960	6560	3540	5050	5011.85	16.12	32317	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	10	1	221277902	11130	-1676.67	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	367	N	N
107	20241014	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-10	5	-0.20	640710670	127906	57.56	5010	5060	4960	6560	3540	5050	5009.23	16.12	26627	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	10	1	221277902	11152	-1680.00	0.51	12	0.06	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	367	N	N
108	20241014	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-20	5	-0.40	561101570	112082	50.44	5010	5060	4960	6560	3540	5050	5006.17	16.12	34512	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	10	1	221277902	11130	-1676.67	0.51	12	0.05	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	367	N	N
109	20241014	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-20	5	-0.40	502290350	100405	45.18	5010	5060	4960	6560	3540	5050	5002.64	16.12	28527	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	10	1	221277902	11130	-1676.67	0.51	12	0.05	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	367	N	N
110	20241014	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	-50	5	-0.99	411633935	82298	37.03	5010	5060	4960	6560	3540	5050	5001.75	16.12	24036	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	10	1	221277902	11064	-1666.67	0.51	12	0.04	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	367	N	N
111	20241014	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	-60	5	-1.19	207433790	41326	18.60	5010	5060	4980	6560	3540	5050	5019.45	16.12	2809	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	5	1	221277902	11042	-1663.33	0.51	12	0.02	-3.00	9861.00	8540	20240213	-41.57	4105	20240805	21.56	8540	-41.57	20240213	4105	21.56	20240805	8540	-41.57	20240213	4105	21.56	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	367	N	N
112	20241014	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-20	5	-0.40	13533300	2697	1.21	5010	5050	5010	6560	3540	5050	5017.91	16.12	-546	5146	5097	5041	4992	4936	5070	4965	6205	1510	2500	3730	10	1	221277902	11130	-1676.67	0.51	12	0.00	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.58	N	001740	2500	6204 억	35660863	N	N	367	N	N
113	20241011	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-20	5	-0.39	1115031155	221760	43.55	5080	5090	4985	6590	3550	5070	5028.07	16.11	-12750	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	10	1	221277902	11175	-1683.33	0.51	12	0.10	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	367	N	N
114	20241011	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-60	5	-1.18	896035775	178319	35.02	5080	5090	4985	6590	3550	5070	5024.90	16.11	-23798	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	10	1	221277902	11086	-1670.00	0.51	12	0.08	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	232	N	N
115	20241011	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-50	5	-0.99	752325345	149684	29.40	5080	5090	4985	6590	3550	5070	5026.09	16.11	-19154	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	10	1	221277902	11108	-1673.33	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	232	N	N
116	20241011	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-30	5	-0.59	571649305	113744	22.34	5080	5090	4985	6590	3550	5070	5025.75	16.11	-16602	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	10	1	221277902	11152	-1680.00	0.51	12	0.05	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	232	N	N
117	20241011	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-40	5	-0.79	429996245	85694	16.83	5080	5090	4985	6590	3550	5070	5017.81	16.11	-18565	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	10	1	221277902	11130	-1676.67	0.51	12	0.04	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	232	N	N
118	20241011	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	-60	5	-1.18	352927035	70362	13.82	5080	5090	4985	6590	3550	5070	5015.87	16.11	-13876	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	10	1	221277902	11086	-1670.00	0.51	12	0.03	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	232	N	N
119	20241011	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	-75	5	-1.48	241961175	48256	9.48	5080	5090	4985	6590	3550	5070	5014.11	16.11	-11941	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	5	1	221277902	11053	-1665.00	0.51	12	0.02	-3.00	9861.00	8540	20240213	-41.51	4105	20240805	21.68	8540	-41.51	20240213	4105	21.68	20240805	8540	-41.51	20240213	4105	21.68	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	232	N	N
120	20241011	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	0	3	0.00	10358790	2040	0.40	5080	5090	5030	6590	3550	5070	5077.85	16.11	390	5133	5101	5038	5006	4943	5117	5022	6205	1520	2500	3750	10	1	221277902	11219	-1690.00	0.51	12	0.00	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.60	N	001740	2500	6204 억	35656366	N	N	232	N	N
121	20241010	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	70	2	1.40	2558095880	508437	121.78	5040	5070	4975	6500	3500	5000	5030.32	16.06	4212	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	10	1	221277902	11219	-1690.00	0.51	12	0.23	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	232	N	N
122	20241010	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	20	2	0.40	1394025680	278591	66.73	5040	5040	4975	6500	3500	5000	5003.84	16.06	1104	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	10	1	221277902	11108	-1673.33	0.51	12	0.13	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	1093	N	N
123	20241010	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5010	10	2	0.20	1165900550	233062	55.82	5040	5040	4975	6500	3500	5000	5002.53	16.06	7251	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	10	1	221277902	11086	-1670.00	0.51	12	0.11	-3.00	9861.00	8540	20240213	-41.33	4105	20240805	22.05	8540	-41.33	20240213	4105	22.05	20240805	8540	-41.33	20240213	4105	22.05	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	1093	N	N
124	20241010	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	0	3	0.00	1058618145	211608	50.69	5040	5040	4975	6500	3500	5000	5002.73	16.06	5948	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	10	1	221277902	11064	-1666.67	0.51	12	0.10	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	1093	N	N
125	20241010	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	-10	5	-0.20	778702940	155692	37.29	5040	5040	4975	6500	3500	5000	5001.56	16.06	-4593	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	5	1	221277902	11042	-1663.33	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.57	4105	20240805	21.56	8540	-41.57	20240213	4105	21.56	20240805	8540	-41.57	20240213	4105	21.56	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	1093	N	N
126	20241010	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	0	3	0.00	620864530	124043	29.71	5040	5040	4975	6500	3500	5000	5005.24	16.06	-1470	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	10	1	221277902	11064	-1666.67	0.51	12	0.06	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	1093	N	N
127	20241010	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	-5	5	-0.10	440327745	87919	21.06	5040	5040	4975	6500	3500	5000	5008.33	16.06	-5652	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	5	1	221277902	11053	-1665.00	0.51	12	0.04	-3.00	9861.00	8540	20240213	-41.51	4105	20240805	21.68	8540	-41.51	20240213	4105	21.68	20240805	8540	-41.51	20240213	4105	21.68	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	1093	N	N
128	20241010	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4995	-5	5	-0.10	19356805	3854	0.92	5040	5040	4990	6500	3500	5000	5022.54	16.06	87	5113	5056	4943	4886	4773	5085	4915	6205	1500	2500	3700	5	1	221277902	11053	-1665.00	0.51	12	0.00	-3.00	9861.00	8540	20240213	-41.51	4105	20240805	21.68	8540	-41.51	20240213	4105	21.68	20240805	8540	-41.51	20240213	4105	21.68	20240805	0.59	N	001740	2500	6204 억	35539794	N	N	1093	N	N
129	20241008	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5000	95	2	1.94	2057991030	416795	141.31	4870	5000	4830	6370	3435	4905	4937.44	15.98	79706	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	10	1	221277902	11064	-1666.67	0.51	12	0.19	-3.00	9861.00	8540	20240213	-41.45	4105	20240805	21.80	8540	-41.45	20240213	4105	21.80	20240805	8540	-41.45	20240213	4105	21.80	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	1093	N	N
130	20241008	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4955	50	2	1.02	1468755345	298651	101.25	4870	4975	4830	6370	3435	4905	4917.97	15.98	74188	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	5	1	221277902	10964	-1651.67	0.50	12	0.13	-3.00	9861.00	8540	20240213	-41.98	4105	20240805	20.71	8540	-41.98	20240213	4105	20.71	20240805	8540	-41.98	20240213	4105	20.71	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	160	N	N
131	20241008	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4945	40	2	0.82	1024855870	209135	70.90	4870	4945	4830	6370	3435	4905	4900.45	15.98	57633	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	5	1	221277902	10942	-1648.33	0.50	12	0.09	-3.00	9861.00	8540	20240213	-42.10	4105	20240805	20.46	8540	-42.10	20240213	4105	20.46	20240805	8540	-42.10	20240213	4105	20.46	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	160	N	N
132	20241008	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4915	10	2	0.20	667108700	136569	46.30	4870	4930	4830	6370	3435	4905	4884.77	15.98	18084	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	5	1	221277902	10876	-1638.33	0.50	12	0.06	-3.00	9861.00	8540	20240213	-42.45	4105	20240805	19.73	8540	-42.45	20240213	4105	19.73	20240805	8540	-42.45	20240213	4105	19.73	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	160	N	N
133	20241008	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	-5	5	-0.10	544470115	111575	37.83	4870	4930	4830	6370	3435	4905	4879.86	15.98	10677	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	5	1	221277902	10843	-1633.33	0.50	12	0.05	-3.00	9861.00	8540	20240213	-42.62	4105	20240805	19.37	8540	-42.62	20240213	4105	19.37	20240805	8540	-42.62	20240213	4105	19.37	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	160	N	N
134	20241008	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4880	-25	5	-0.51	423999670	86947	29.48	4870	4930	4830	6370	3435	4905	4876.53	15.98	5925	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	5	1	221277902	10798	-1626.67	0.49	12	0.04	-3.00	9861.00	8540	20240213	-42.86	4105	20240805	18.88	8540	-42.86	20240213	4105	18.88	20240805	8540	-42.86	20240213	4105	18.88	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	160	N	N
135	20241008	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	-15	5	-0.31	248939160	51135	17.34	4870	4930	4830	6370	3435	4905	4868.27	15.98	-5132	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	5	1	221277902	10820	-1630.00	0.50	12	0.02	-3.00	9861.00	8540	20240213	-42.74	4105	20240805	19.12	8540	-42.74	20240213	4105	19.12	20240805	8540	-42.74	20240213	4105	19.12	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	160	N	N
136	20241008	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4860	-45	5	-0.92	15633175	3213	1.09	4870	4875	4855	6370	3435	4905	4865.59	15.98	-1167	4975	4940	4890	4855	4805	4957	4872	6205	1465	2500	3620	5	1	221277902	10754	-1620.00	0.49	12	0.00	-3.00	9861.00	8540	20240213	-43.09	4105	20240805	18.39	8540	-43.09	20240213	4105	18.39	20240805	8540	-43.09	20240213	4105	18.39	20240805	0.59	N	001740	2500	6204 억	35367316	N	N	160	N	N
137	20241007	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4905	20	2	0.41	1442558970	294784	47.67	4845	4925	4840	6350	3420	4885	4893.56	15.96	36462	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10854	-1635.00	0.50	12	0.13	-3.00	9861.00	8540	20240213	-42.56	4105	20240805	19.49	8540	-42.56	20240213	4105	19.49	20240805	8540	-42.56	20240213	4105	19.49	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	160	N	N
138	20241007	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	5	2	0.10	1159322845	236926	38.31	4845	4925	4840	6350	3420	4885	4893.19	15.96	35445	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10820	-1630.00	0.50	12	0.11	-3.00	9861.00	8540	20240213	-42.74	4105	20240805	19.12	8540	-42.74	20240213	4105	19.12	20240805	8540	-42.74	20240213	4105	19.12	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	266	N	N
139	20241007	140140	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4895	10	2	0.20	891607715	182210	29.46	4845	4925	4840	6350	3420	4885	4893.30	15.96	36002	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10832	-1631.67	0.50	12	0.08	-3.00	9861.00	8540	20240213	-42.68	4105	20240805	19.24	8540	-42.68	20240213	4105	19.24	20240805	8540	-42.68	20240213	4105	19.24	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	266	N	N
140	20241007	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4890	5	2	0.10	798234130	163122	26.38	4845	4925	4840	6350	3420	4885	4893.48	15.96	38393	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10820	-1630.00	0.50	12	0.07	-3.00	9861.00	8540	20240213	-42.74	4105	20240805	19.12	8540	-42.74	20240213	4105	19.12	20240805	8540	-42.74	20240213	4105	19.12	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	266	N	N
141	20241007	120138	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4905	20	2	0.41	709316940	144980	23.44	4845	4925	4840	6350	3420	4885	4892.52	15.96	40663	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10854	-1635.00	0.50	12	0.07	-3.00	9861.00	8540	20240213	-42.56	4105	20240805	19.49	8540	-42.56	20240213	4105	19.49	20240805	8540	-42.56	20240213	4105	19.49	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	266	N	N
142	20241007	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4900	15	2	0.31	608708545	124476	20.13	4845	4925	4840	6350	3420	4885	4890.17	15.96	34588	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10843	-1633.33	0.50	12	0.06	-3.00	9861.00	8540	20240213	-42.62	4105	20240805	19.37	8540	-42.62	20240213	4105	19.37	20240805	8540	-42.62	20240213	4105	19.37	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	266	N	N
143	20241007	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	0	3	0.00	349405290	71519	11.56	4845	4925	4840	6350	3420	4885	4885.49	15.96	6563	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10809	-1628.33	0.50	12	0.03	-3.00	9861.00	8540	20240213	-42.80	4105	20240805	19.00	8540	-42.80	20240213	4105	19.00	20240805	8540	-42.80	20240213	4105	19.00	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	266	N	N
144	20241007	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4845	-40	5	-0.82	19225680	3966	0.64	4845	4880	4845	6350	3420	4885	4847.62	15.96	-176	4951	4917	4851	4817	4751	4935	4835	6205	1465	2500	3610	5	1	221277902	10721	-1615.00	0.49	12	0.00	-3.00	9861.00	8540	20240213	-43.27	4105	20240805	18.03	8540	-43.27	20240213	4105	18.03	20240805	8540	-43.27	20240213	4105	18.03	20240805	0.60	N	001740	2500	6204 억	35311345	N	N	266	N	N
145	20241004	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4885	25	2	0.51	2822622950	583809	141.66	4850	4885	4785	6310	3405	4860	4834.83	15.92	69815	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10809	-1628.33	0.50	12	0.26	-3.00	9861.00	8540	20240213	-42.80	4105	20240805	19.00	8540	-42.80	20240213	4105	19.00	20240805	8540	-42.80	20240213	4105	19.00	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	266	N	N
146	20241004	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4850	-10	5	-0.21	2214943565	459202	111.42	4850	4880	4785	6310	3405	4860	4823.46	15.92	30558	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10732	-1616.67	0.49	12	0.21	-3.00	9861.00	8540	20240213	-43.21	4105	20240805	18.15	8540	-43.21	20240213	4105	18.15	20240805	8540	-43.21	20240213	4105	18.15	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	29	N	N
147	20241004	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4815	-45	5	-0.93	1721284055	357064	86.64	4850	4880	4785	6310	3405	4860	4820.66	15.92	1786	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10655	-1605.00	0.49	12	0.16	-3.00	9861.00	8540	20240213	-43.62	4105	20240805	17.30	8540	-43.62	20240213	4105	17.30	20240805	8540	-43.62	20240213	4105	17.30	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	29	N	N
148	20241004	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4800	-60	5	-1.23	1409208820	292303	70.92	4850	4880	4785	6310	3405	4860	4821.05	15.92	-14691	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10621	-1600.00	0.49	12	0.13	-3.00	9861.00	8540	20240213	-43.79	4105	20240805	16.93	8540	-43.79	20240213	4105	16.93	20240805	8540	-43.79	20240213	4105	16.93	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	29	N	N
149	20241004	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4790	-70	5	-1.44	1088695700	225440	54.70	4850	4880	4790	6310	3405	4860	4829.20	15.92	-4205	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10599	-1596.67	0.49	12	0.10	-3.00	9861.00	8540	20240213	-43.91	4105	20240805	16.69	8540	-43.91	20240213	4105	16.69	20240805	8540	-43.91	20240213	4105	16.69	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	29	N	N
150	20241004	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4830	-30	5	-0.62	739952440	152888	37.10	4850	4880	4805	6310	3405	4860	4839.83	15.92	9347	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10688	-1610.00	0.49	12	0.07	-3.00	9861.00	8540	20240213	-43.44	4105	20240805	17.66	8540	-43.44	20240213	4105	17.66	20240805	8540	-43.44	20240213	4105	17.66	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	29	N	N
151	20241004	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4850	-10	5	-0.21	369989250	76224	18.50	4850	4880	4820	6310	3405	4860	4853.97	15.92	22483	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10732	-1616.67	0.49	12	0.03	-3.00	9861.00	8540	20240213	-43.21	4105	20240805	18.15	8540	-43.21	20240213	4105	18.15	20240805	8540	-43.21	20240213	4105	18.15	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	29	N	N
152	20241004	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4835	-25	5	-0.51	19636875	4057	0.98	4850	4850	4820	6310	3405	4860	4840.25	15.92	-537	4946	4902	4836	4792	4726	4925	4815	6205	1450	2500	3590	5	1	221277902	10699	-1611.67	0.49	12	0.00	-3.00	9861.00	8540	20240213	-43.38	4105	20240805	17.78	8540	-43.38	20240213	4105	17.78	20240805	8540	-43.38	20240213	4105	17.78	20240805	0.62	N	001740	2500	6204 억	35224441	N	N	29	N	N
153	20241002	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4860	5	2	0.10	1988038330	411134	50.18	4835	4880	4770	6310	3400	4855	4835.47	15.85	141613	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10754	-1620.00	0.49	12	0.19	-3.00	9861.00	8540	20240213	-43.09	4105	20240805	18.39	8540	-43.09	20240213	4105	18.39	20240805	8540	-43.09	20240213	4105	18.39	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	29	N	N
154	20241002	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4860	5	2	0.10	1671698625	346002	42.23	4835	4880	4770	6310	3400	4855	4831.47	15.85	116380	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10754	-1620.00	0.49	12	0.16	-3.00	9861.00	8540	20240213	-43.09	4105	20240805	18.39	8540	-43.09	20240213	4105	18.39	20240805	8540	-43.09	20240213	4105	18.39	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	2751	N	N
155	20241002	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4870	15	2	0.31	1264919655	262379	32.02	4835	4880	4770	6310	3400	4855	4820.96	15.85	83823	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10776	-1623.33	0.49	12	0.12	-3.00	9861.00	8540	20240213	-42.97	4105	20240805	18.64	8540	-42.97	20240213	4105	18.64	20240805	8540	-42.97	20240213	4105	18.64	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	2751	N	N
156	20241002	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4870	15	2	0.31	1099202610	228279	27.86	4835	4880	4770	6310	3400	4855	4815.17	15.85	69296	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10776	-1623.33	0.49	12	0.10	-3.00	9861.00	8540	20240213	-42.97	4105	20240805	18.64	8540	-42.97	20240213	4105	18.64	20240805	8540	-42.97	20240213	4105	18.64	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	2751	N	N
157	20241002	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4840	-15	5	-0.31	901471520	187587	22.89	4835	4855	4770	6310	3400	4855	4805.62	15.85	49090	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10710	-1613.33	0.49	12	0.08	-3.00	9861.00	8540	20240213	-43.33	4105	20240805	17.90	8540	-43.33	20240213	4105	17.90	20240805	8540	-43.33	20240213	4105	17.90	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	2751	N	N
158	20241002	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4820	-35	5	-0.72	661136135	137892	16.83	4835	4835	4770	6310	3400	4855	4794.59	15.85	17892	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10666	-1606.67	0.49	12	0.06	-3.00	9861.00	8540	20240213	-43.56	4105	20240805	17.42	8540	-43.56	20240213	4105	17.42	20240805	8540	-43.56	20240213	4105	17.42	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	2751	N	N
159	20241002	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4795	-60	5	-1.24	520755035	108635	13.26	4835	4835	4770	6310	3400	4855	4793.62	15.85	9762	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10610	-1598.33	0.49	12	0.05	-3.00	9861.00	8540	20240213	-43.85	4105	20240805	16.81	8540	-43.85	20240213	4105	16.81	20240805	8540	-43.85	20240213	4105	16.81	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	2751	N	N
160	20241002	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4790	-65	5	-1.34	50841810	10570	1.29	4835	4835	4785	6310	3400	4855	4810.00	15.85	-4157	5085	4970	4895	4780	4705	4932	4742	6205	1455	2500	3590	5	1	221277902	10599	-1596.67	0.49	12	0.00	-3.00	9861.00	8540	20240213	-43.91	4105	20240805	16.69	8540	-43.91	20240213	4105	16.69	20240805	8540	-43.91	20240213	4105	16.69	20240805	0.62	N	001740	2500	6204 억	35064421	N	N	2751	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History