KissMeData/007070/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24300	-50	5	-0.21	2918448050	120125	83.64	24550	24600	24100	31650	17050	24350	24295.09	7.21	0	15347	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25446	62.95	0.61	12	0.11	386.00	39604.00	30900	20230220	-21.36	19600	20230726	23.98	30900	-21.36	20230220	19600	23.98	20230726	30900	-21.36	20230220	19600	23.98	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	14782	N	N
3	20231031	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24400	50	2	0.21	2382874800	98118	68.32	24550	24600	24100	31650	17050	24350	24285.81	7.21	0	14269	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25551	63.21	0.62	12	0.09	386.00	39604.00	30900	20230220	-21.04	19600	20230726	24.49	30900	-21.04	20230220	19600	24.49	20230726	30900	-21.04	20230220	19600	24.49	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	31339	N	N
4	20231031	140230	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24150	-200	5	-0.82	1594267900	65692	45.74	24550	24600	24100	31650	17050	24350	24268.83	7.21	0	12258	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25289	62.56	0.61	12	0.06	386.00	39604.00	30900	20230220	-21.84	19600	20230726	23.21	30900	-21.84	20230220	19600	23.21	20230726	30900	-21.84	20230220	19600	23.21	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	31339	N	N
5	20231031	130227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24200	-150	5	-0.62	1217419150	50164	34.93	24550	24600	24100	31650	17050	24350	24268.78	7.21	0	8699	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25342	62.69	0.61	12	0.05	386.00	39604.00	30900	20230220	-21.68	19600	20230726	23.47	30900	-21.68	20230220	19600	23.47	20230726	30900	-21.68	20230220	19600	23.47	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	31339	N	N
6	20231031	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24200	-150	5	-0.62	960709850	39556	27.54	24550	24600	24100	31650	17050	24350	24287.34	7.21	0	6217	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25342	62.69	0.61	12	0.04	386.00	39604.00	30900	20230220	-21.68	19600	20230726	23.47	30900	-21.68	20230220	19600	23.47	20230726	30900	-21.68	20230220	19600	23.47	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	31339	N	N
7	20231031	110230	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24300	-50	5	-0.21	744364050	30628	21.33	24550	24600	24100	31650	17050	24350	24303.38	7.21	0	5581	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25446	62.95	0.61	12	0.03	386.00	39604.00	30900	20230220	-21.36	19600	20230726	23.98	30900	-21.36	20230220	19600	23.98	20230726	30900	-21.36	20230220	19600	23.98	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	31339	N	N
8	20231031	100229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24250	-100	5	-0.41	369981000	15194	10.58	24550	24600	24200	31650	17050	24350	24350.47	7.21	0	-607	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25394	62.82	0.61	12	0.01	386.00	39604.00	30900	20230220	-21.52	19600	20230726	23.72	30900	-21.52	20230220	19600	23.72	20230726	30900	-21.52	20230220	19600	23.72	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	31339	N	N
9	20231031	090227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	0	3	0.00	47134350	1924	1.34	24550	24600	24350	31650	17050	24350	24498.10	7.21	0	-756	24783	24566	24333	24116	23883	24675	24225	1047	7300	1000	18990	50	1	104717922	25499	63.08	0.61	12	0.00	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.24	Y	007070	1000	1047 억	7551365	N	N	31339	N	N
10	20231030	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	250	2	1.04	3483357700	143204	112.62	24100	24550	24100	31300	16900	24100	24324.36	7.22	0	3137	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25499	63.08	0.61	12	0.14	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	31339	N	N
11	20231030	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	250	2	1.04	2788223650	114634	90.15	24100	24550	24100	31300	16900	24100	24322.84	7.22	0	7467	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25499	63.08	0.61	12	0.11	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	11625	N	N
12	20231030	140222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	250	2	1.04	2034922100	83644	65.78	24100	24550	24100	31300	16900	24100	24328.37	7.22	0	17392	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25499	63.08	0.61	12	0.08	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	11625	N	N
13	20231030	130222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	250	2	1.04	1737141050	71387	56.14	24100	24550	24100	31300	16900	24100	24334.14	7.22	0	18790	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25499	63.08	0.61	12	0.07	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	11625	N	N
14	20231030	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	250	2	1.04	1577974750	64838	50.99	24100	24550	24100	31300	16900	24100	24337.19	7.22	0	18554	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25499	63.08	0.61	12	0.06	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	11625	N	N
15	20231030	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24400	300	2	1.24	1069325300	43962	34.57	24100	24550	24100	31300	16900	24100	24323.86	7.22	0	12959	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25551	63.21	0.62	12	0.04	386.00	39604.00	30900	20230220	-21.04	19600	20230726	24.49	30900	-21.04	20230220	19600	24.49	20230726	30900	-21.04	20230220	19600	24.49	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	11625	N	N
16	20231030	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24500	400	2	1.66	870586850	35811	28.16	24100	24550	24100	31300	16900	24100	24310.60	7.22	0	12559	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25656	63.47	0.62	12	0.03	386.00	39604.00	30900	20230220	-20.71	19600	20230726	25.00	30900	-20.71	20230220	19600	25.00	20230726	30900	-20.71	20230220	19600	25.00	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	11625	N	N
17	20231030	090218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24250	150	2	0.62	24688400	1023	0.80	24100	24250	24100	31300	16900	24100	24133.37	7.22	0	201	24600	24350	24100	23850	23600	24475	23975	1047	7200	1000	18790	50	1	104717922	25394	62.82	0.61	12	0.00	386.00	39604.00	30900	20230220	-21.52	19600	20230726	23.72	30900	-21.52	20230220	19600	23.72	20230726	30900	-21.52	20230220	19600	23.72	20230726	0.24	Y	007070	1000	1047 억	7556738	N	N	11625	N	N
18	20231027	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24050	200	2	0.84	2794198650	115940	48.55	24050	24350	23850	31000	16700	23850	24100.39	7.21	0	-5604	24816	24332	24066	23582	23316	24200	23450	1047	7150	1000	18600	50	1	104717922	25185	62.31	0.61	12	0.11	386.00	39604.00	30900	20230220	-22.17	19600	20230726	22.70	30900	-22.17	20230220	19600	22.70	20230726	30900	-22.17	20230220	19600	22.70	20230726	0.24	Y	007070	1000	1047 억	7548704	N	N	43345	N	N
19	20231027	140220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24150	300	2	1.26	2411782100	100072	41.90	24050	24350	23850	31000	16700	23850	24100.47	7.21	0	-1949	24816	24332	24066	23582	23316	24200	23450	1047	7150	1000	18600	50	1	104717922	25289	62.56	0.61	12	0.10	386.00	39604.00	30900	20230220	-21.84	19600	20230726	23.21	30900	-21.84	20230220	19600	23.21	20230726	30900	-21.84	20230220	19600	23.21	20230726	0.24	Y	007070	1000	1047 억	7548704	N	N	43345	N	N
20	20231027	130219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24050	200	2	0.84	2170711550	90056	37.71	24050	24350	23850	31000	16700	23850	24104.02	7.21	0	-1100	24816	24332	24066	23582	23316	24200	23450	1047	7150	1000	18600	50	1	104717922	25185	62.31	0.61	12	0.09	386.00	39604.00	30900	20230220	-22.17	19600	20230726	22.70	30900	-22.17	20230220	19600	22.70	20230726	30900	-22.17	20230220	19600	22.70	20230726	0.24	Y	007070	1000	1047 억	7548704	N	N	43345	N	N
21	20231027	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24250	400	2	1.68	1739841800	72170	30.22	24050	24350	23850	31000	16700	23850	24107.55	7.21	0	3925	24816	24332	24066	23582	23316	24200	23450	1047	7150	1000	18600	50	1	104717922	25394	62.82	0.61	12	0.07	386.00	39604.00	30900	20230220	-21.52	19600	20230726	23.72	30900	-21.52	20230220	19600	23.72	20230726	30900	-21.52	20230220	19600	23.72	20230726	0.24	Y	007070	1000	1047 억	7548704	N	N	43345	N	N
22	20231027	110221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24200	350	2	1.47	1372031900	56987	23.86	24050	24350	23850	31000	16700	23850	24076.23	7.21	0	4760	24816	24332	24066	23582	23316	24200	23450	1047	7150	1000	18600	50	1	104717922	25342	62.69	0.61	12	0.05	386.00	39604.00	30900	20230220	-21.68	19600	20230726	23.47	30900	-21.68	20230220	19600	23.47	20230726	30900	-21.68	20230220	19600	23.47	20230726	0.24	Y	007070	1000	1047 억	7548704	N	N	43345	N	N
23	20231027	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24050	200	2	0.84	818504250	34000	14.24	24050	24350	23850	31000	16700	23850	24073.66	7.21	0	2711	24816	24332	24066	23582	23316	24200	23450	1047	7150	1000	18600	50	1	104717922	25185	62.31	0.61	12	0.03	386.00	39604.00	30900	20230220	-22.17	19600	20230726	22.70	30900	-22.17	20230220	19600	22.70	20230726	30900	-22.17	20230220	19600	22.70	20230726	0.24	Y	007070	1000	1047 억	7548704	N	N	43345	N	N
24	20231027	090218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24050	200	2	0.84	46370350	1928	0.81	24050	24200	23950	31000	16700	23850	24051.12	7.21	0	-338	24816	24332	24066	23582	23316	24200	23450	1047	7150	1000	18600	50	1	104717922	25185	62.31	0.61	12	0.00	386.00	39604.00	30900	20230220	-22.17	19600	20230726	22.70	30900	-22.17	20230220	19600	22.70	20230726	30900	-22.17	20230220	19600	22.70	20230726	0.24	Y	007070	1000	1047 억	7548704	N	N	43345	N	N
25	20231026	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	-750	5	-3.05	5725563900	238128	47.28	24550	24550	23800	31950	17250	24600	24044.09	7.25	0	-41185	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	24975	61.79	0.60	12	0.23	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	43345	N	N
26	20231026	150218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23900	-700	5	-2.85	4954680950	205871	40.87	24550	24550	23800	31950	17250	24600	24066.92	7.25	0	-37433	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	25028	61.92	0.60	12	0.20	386.00	39604.00	30900	20230220	-22.65	19600	20230726	21.94	30900	-22.65	20230220	19600	21.94	20230726	30900	-22.65	20230220	19600	21.94	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	31580	N	N
27	20231026	140217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24000	-600	5	-2.44	4169414300	173012	34.35	24550	24550	23850	31950	17250	24600	24098.98	7.25	0	-31716	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	25132	62.18	0.61	12	0.17	386.00	39604.00	30900	20230220	-22.33	19600	20230726	22.45	30900	-22.33	20230220	19600	22.45	20230726	30900	-22.33	20230220	19600	22.45	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	31580	N	N
28	20231026	130217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24000	-600	5	-2.44	3787683850	157061	31.18	24550	24550	23900	31950	17250	24600	24116.00	7.25	0	-32223	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	25132	62.18	0.61	12	0.15	386.00	39604.00	30900	20230220	-22.33	19600	20230726	22.45	30900	-22.33	20230220	19600	22.45	20230726	30900	-22.33	20230220	19600	22.45	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	31580	N	N
29	20231026	120218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24050	-550	5	-2.24	3560272950	147583	29.30	24550	24550	23900	31950	17250	24600	24123.86	7.25	0	-28293	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	25185	62.31	0.61	12	0.14	386.00	39604.00	30900	20230220	-22.17	19600	20230726	22.70	30900	-22.17	20230220	19600	22.70	20230726	30900	-22.17	20230220	19600	22.70	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	31580	N	N
30	20231026	110219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24100	-500	5	-2.03	2879731250	119391	23.70	24550	24550	23900	31950	17250	24600	24120.16	7.25	0	-21252	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	25237	62.44	0.61	12	0.11	386.00	39604.00	30900	20230220	-22.01	19600	20230726	22.96	30900	-22.01	20230220	19600	22.96	20230726	30900	-22.01	20230220	19600	22.96	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	31580	N	N
31	20231026	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24100	-500	5	-2.03	2196286100	91066	18.08	24550	24550	23900	31950	17250	24600	24117.51	7.25	0	-19058	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	25237	62.44	0.61	12	0.09	386.00	39604.00	30900	20230220	-22.01	19600	20230726	22.96	30900	-22.01	20230220	19600	22.96	20230726	30900	-22.01	20230220	19600	22.96	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	31580	N	N
32	20231026	090217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	-250	5	-1.02	279483250	11483	2.28	24550	24550	24050	31950	17250	24600	24338.83	7.25	0	-5785	25800	25200	24250	23650	22700	25500	23950	1047	7350	1000	19180	50	1	104717922	25499	63.08	0.61	12	0.01	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.24	Y	007070	1000	1047 억	7591104	N	N	31580	N	N
33	20231025	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24600	1200	2	5.13	12275322600	502870	303.80	23350	24850	23300	30400	16400	23400	24410.35	7.24	0	47958	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	25761	63.73	0.62	12	0.48	386.00	39604.00	30900	20230220	-20.39	19600	20230726	25.51	30900	-20.39	20230220	19600	25.51	20230726	30900	-20.39	20230220	19600	25.51	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	31580	N	N
34	20231025	150218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24550	1150	2	4.91	11108757150	455454	275.15	23350	24850	23300	30400	16400	23400	24390.51	7.24	0	55301	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	25708	63.60	0.62	12	0.43	386.00	39604.00	30900	20230220	-20.55	19600	20230726	25.26	30900	-20.55	20230220	19600	25.26	20230726	30900	-20.55	20230220	19600	25.26	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	9867	N	N
35	20231025	140216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24650	1250	2	5.34	7930685750	326777	197.41	23350	24750	23300	30400	16400	23400	24269.41	7.24	0	53249	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	25813	63.86	0.62	12	0.31	386.00	39604.00	30900	20230220	-20.23	19600	20230726	25.77	30900	-20.23	20230220	19600	25.77	20230726	30900	-20.23	20230220	19600	25.77	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	9867	N	N
36	20231025	130218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24400	1000	2	4.27	4826691650	200202	120.95	23350	24500	23300	30400	16400	23400	24109.11	7.24	0	37633	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	25551	63.21	0.62	12	0.19	386.00	39604.00	30900	20230220	-21.04	19600	20230726	24.49	30900	-21.04	20230220	19600	24.49	20230726	30900	-21.04	20230220	19600	24.49	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	9867	N	N
37	20231025	120218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24450	1050	2	4.49	3664250700	152533	92.15	23350	24500	23300	30400	16400	23400	24022.68	7.24	0	41818	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	25604	63.34	0.62	12	0.15	386.00	39604.00	30900	20230220	-20.87	19600	20230726	24.74	30900	-20.87	20230220	19600	24.74	20230726	30900	-20.87	20230220	19600	24.74	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	9867	N	N
38	20231025	110217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24150	750	2	3.21	2367202050	99165	59.91	23350	24200	23300	30400	16400	23400	23871.35	7.24	0	37807	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	25289	62.56	0.61	12	0.09	386.00	39604.00	30900	20230220	-21.84	19600	20230726	23.21	30900	-21.84	20230220	19600	23.21	20230726	30900	-21.84	20230220	19600	23.21	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	9867	N	N
39	20231025	100216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23900	500	2	2.14	980627650	41384	25.00	23350	23900	23300	30400	16400	23400	23695.82	7.24	0	17532	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	25028	61.92	0.60	12	0.04	386.00	39604.00	30900	20230220	-22.65	19600	20230726	21.94	30900	-22.65	20230220	19600	21.94	20230726	30900	-22.65	20230220	19600	21.94	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	9867	N	N
40	20231025	090217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	200	2	0.85	41999600	1788	1.08	23350	23650	23300	30400	16400	23400	23489.71	7.24	0	1000	24166	23782	23366	22982	22566	23575	22775	1047	7000	1000	18250	50	1	104717922	24713	61.14	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.24	Y	007070	1000	1047 억	7577099	N	N	9867	N	N
41	20231024	160214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-150	5	-0.64	3850196700	165448	110.78	23750	23750	22950	30600	16500	23550	23271.28	7.24	65	-16939	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24504	60.62	0.59	12	0.16	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	9867	N	N
42	20231024	150216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-50	5	-0.21	3616059350	155458	104.09	23750	23750	22950	30600	16500	23550	23260.68	7.24	65	-16186	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24609	60.88	0.59	12	0.15	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	23355	N	N
43	20231024	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-250	5	-1.06	2951695300	127049	85.07	23750	23750	22950	30600	16500	23550	23232.73	7.24	65	-18951	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24399	60.36	0.59	12	0.12	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	30900	-24.60	20230220	19600	18.88	20230726	30900	-24.60	20230220	19600	18.88	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	23355	N	N
44	20231024	130217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-250	5	-1.06	2445210900	105281	70.49	23750	23750	22950	30600	16500	23550	23225.57	7.24	65	-21266	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24399	60.36	0.59	12	0.10	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	30900	-24.60	20230220	19600	18.88	20230726	30900	-24.60	20230220	19600	18.88	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	23355	N	N
45	20231024	120215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23250	-300	5	-1.27	2022999150	87154	58.36	23750	23750	22950	30600	16500	23550	23211.78	7.24	65	-25016	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24347	60.23	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.76	19600	20230726	18.62	30900	-24.76	20230220	19600	18.62	20230726	30900	-24.76	20230220	19600	18.62	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	23355	N	N
46	20231024	110215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	-550	5	-2.34	1498179950	64450	43.15	23750	23750	22950	30600	16500	23550	23245.62	7.24	65	-23115	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24085	59.59	0.58	12	0.06	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	30900	-25.57	20230220	19600	17.35	20230726	30900	-25.57	20230220	19600	17.35	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	23355	N	N
47	20231024	100215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-150	5	-0.64	501494250	21389	14.32	23750	23750	23300	30600	16500	23550	23446.36	7.24	65	-5802	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24504	60.62	0.59	12	0.02	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	23355	N	N
48	20231024	090216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	50	2	0.21	25584850	1079	0.72	23750	23750	23500	30600	16500	23550	23711.63	7.24	65	-283	24083	23816	23533	23266	22983	23950	23400	1047	7050	1000	18360	50	1	104717922	24713	61.14	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	Y	007070	1000	1047 억	7579194	N	N	23355	N	N
49	20231023	160213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	200	2	0.86	3514715400	149231	88.82	23450	23800	23250	30350	16350	23350	23552.18	7.22	0	15658	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24661	61.01	0.59	12	0.14	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	23355	N	N
50	20231023	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	150	2	0.64	3143861100	133479	79.44	23450	23800	23250	30350	16350	23350	23553.23	7.22	0	19387	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24609	60.88	0.59	12	0.13	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	32906	N	N
51	20231023	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	100	2	0.43	2515383600	106701	63.50	23450	23800	23250	30350	16350	23350	23574.14	7.22	0	23726	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24556	60.75	0.59	12	0.10	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	32906	N	N
52	20231023	130214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	250	2	1.07	2144054300	90937	54.12	23450	23800	23250	30350	16350	23350	23577.36	7.22	0	21018	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24713	61.14	0.60	12	0.09	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	32906	N	N
53	20231023	120213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	400	2	1.71	1728612000	73373	43.67	23450	23800	23250	30350	16350	23350	23559.24	7.22	0	18464	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24871	61.53	0.60	12	0.07	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	32906	N	N
54	20231023	110214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	350	2	1.50	1171611900	49892	29.69	23450	23750	23250	30350	16350	23350	23482.96	7.22	0	12812	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24818	61.40	0.60	12	0.05	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	32906	N	N
55	20231023	100212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-50	5	-0.21	561980400	24000	14.28	23450	23550	23250	30350	16350	23350	23415.85	7.22	0	1772	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24399	60.36	0.59	12	0.02	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	30900	-24.60	20230220	19600	18.88	20230726	30900	-24.60	20230220	19600	18.88	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	32906	N	N
56	20231023	090214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	0	3	0.00	29252150	1250	0.74	23450	23450	23250	30350	16350	23350	23401.76	7.22	0	-77	23883	23616	23383	23116	22883	23500	23000	1047	7000	1000	18210	50	1	104717922	24452	60.49	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	30900	-24.43	20230220	19600	19.13	20230726	30900	-24.43	20230220	19600	19.13	20230726	0.24	Y	007070	1000	1047 억	7559399	N	N	32906	N	N
57	20231020	160214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-250	5	-1.06	3921931650	167266	97.51	23500	23650	23150	30650	16550	23600	23447.39	7.24	0	4943	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24452	60.49	0.59	12	0.16	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	30900	-24.43	20230220	19600	19.13	20230726	30900	-24.43	20230220	19600	19.13	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	32906	N	N
58	20231020	150213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-150	5	-0.64	3598709200	153442	89.45	23500	23650	23150	30650	16550	23600	23453.22	7.24	0	2334	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24556	60.75	0.59	12	0.15	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	36866	N	N
59	20231020	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-100	5	-0.42	2956977700	126129	73.53	23500	23650	23150	30650	16550	23600	23444.07	7.24	0	11359	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24609	60.88	0.59	12	0.12	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	36866	N	N
60	20231020	130209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-50	5	-0.21	2593917950	110697	64.53	23500	23650	23150	30650	16550	23600	23432.59	7.24	0	11143	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24661	61.01	0.59	12	0.11	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	36866	N	N
61	20231020	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	0	3	0.00	2360549050	100789	58.76	23500	23650	23150	30650	16550	23600	23420.70	7.24	0	11642	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24713	61.14	0.60	12	0.10	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	36866	N	N
62	20231020	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-250	5	-1.06	1422802500	60966	35.54	23500	23600	23150	30650	16550	23600	23337.64	7.24	0	-5313	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24452	60.49	0.59	12	0.06	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	30900	-24.43	20230220	19600	19.13	20230726	30900	-24.43	20230220	19600	19.13	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	36866	N	N
63	20231020	100212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-250	5	-1.06	1070687900	45859	26.73	23500	23600	23150	30650	16550	23600	23347.39	7.24	0	-4526	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24452	60.49	0.59	12	0.04	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	30900	-24.43	20230220	19600	19.13	20230726	30900	-24.43	20230220	19600	19.13	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	36866	N	N
64	20231020	090213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-200	5	-0.85	42549250	1812	1.06	23500	23600	23400	30650	16550	23600	23481.93	7.24	0	-30	24266	23932	23516	23182	22766	24100	23350	1047	7050	1000	18400	50	1	104717922	24504	60.62	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.24	Y	007070	1000	1047 억	7580416	N	N	36866	N	N
65	20231019	160211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	200	2	0.85	4034888900	171400	80.15	23300	23850	23100	30400	16400	23400	23540.58	7.22	-2145	22251	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24713	61.14	0.60	12	0.16	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	36866	N	N
66	20231019	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	200	2	0.85	3609005850	153341	71.70	23300	23850	23100	30400	16400	23400	23535.82	7.22	-2145	26613	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24713	61.14	0.60	12	0.15	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	27537	N	N
67	20231019	140212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	350	2	1.50	2807080600	119464	55.86	23300	23850	23100	30400	16400	23400	23497.29	7.22	-2145	28472	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24871	61.53	0.60	12	0.11	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	27537	N	N
68	20231019	130211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	100	2	0.43	1482834600	63594	29.74	23300	23600	23100	30400	16400	23400	23317.21	7.22	-2145	24420	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24609	60.88	0.59	12	0.06	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	27537	N	N
69	20231019	120212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-50	5	-0.21	920451650	39567	18.50	23300	23400	23100	30400	16400	23400	23263.11	7.22	-2145	10955	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24452	60.49	0.59	12	0.04	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	30900	-24.43	20230220	19600	19.13	20230726	30900	-24.43	20230220	19600	19.13	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	27537	N	N
70	20231019	110212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-50	5	-0.21	709810150	30528	14.27	23300	23400	23100	30400	16400	23400	23251.12	7.22	-2145	11129	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24452	60.49	0.59	12	0.03	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	30900	-24.43	20230220	19600	19.13	20230726	30900	-24.43	20230220	19600	19.13	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	27537	N	N
71	20231019	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23350	-50	5	-0.21	575588400	24778	11.59	23300	23400	23100	30400	16400	23400	23229.82	7.22	-2145	9409	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24452	60.49	0.59	12	0.02	386.00	39604.00	30900	20230220	-24.43	19600	20230726	19.13	30900	-24.43	20230220	19600	19.13	20230726	30900	-24.43	20230220	19600	19.13	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	27537	N	N
72	20231019	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23250	-150	5	-0.64	53584650	2304	1.08	23300	23400	23150	30400	16400	23400	23257.23	7.22	-2145	-1349	23733	23566	23333	23166	22933	23650	23250	1047	7000	1000	18250	50	1	104717922	24347	60.23	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.76	19600	20230726	18.62	30900	-24.76	20230220	19600	18.62	20230726	30900	-24.76	20230220	19600	18.62	20230726	0.24	Y	007070	1000	1047 억	7561324	N	N	27537	N	N
73	20231018	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-50	5	-0.21	4992872850	213803	266.06	23300	23500	23100	30450	16450	23450	23352.67	7.22	0	-2577	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24504	60.62	0.59	12	0.20	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	27537	N	N
74	20231018	150211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-50	5	-0.21	2134180500	91624	114.02	23300	23500	23100	30450	16450	23450	23292.80	7.22	0	-2366	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24504	60.62	0.59	12	0.09	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	21596	N	N
75	20231018	140208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-50	5	-0.21	1879532600	80741	100.48	23300	23500	23100	30450	16450	23450	23278.52	7.22	0	-122	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24504	60.62	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	21596	N	N
76	20231018	130208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-50	5	-0.21	1475295350	63480	79.00	23300	23450	23100	30450	16450	23450	23240.29	7.22	0	-6354	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24504	60.62	0.59	12	0.06	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	21596	N	N
77	20231018	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23250	-200	5	-0.85	1116322550	48038	59.78	23300	23450	23100	30450	16450	23450	23238.29	7.22	0	-7495	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24347	60.23	0.59	12	0.05	386.00	39604.00	30900	20230220	-24.76	19600	20230726	18.62	30900	-24.76	20230220	19600	18.62	20230726	30900	-24.76	20230220	19600	18.62	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	21596	N	N
78	20231018	110211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-150	5	-0.64	991016800	42643	53.07	23300	23450	23100	30450	16450	23450	23239.81	7.22	0	-5499	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24399	60.36	0.59	12	0.04	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	30900	-24.60	20230220	19600	18.88	20230726	30900	-24.60	20230220	19600	18.88	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	21596	N	N
79	20231018	100211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23200	-250	5	-1.07	567067750	24367	30.32	23300	23450	23100	30450	16450	23450	23271.90	7.22	0	-8507	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24295	60.10	0.59	12	0.02	386.00	39604.00	30900	20230220	-24.92	19600	20230726	18.37	30900	-24.92	20230220	19600	18.37	20230726	30900	-24.92	20230220	19600	18.37	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	21596	N	N
80	20231018	090209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-150	5	-0.64	24523400	1052	1.31	23300	23400	23250	30450	16450	23450	23310.15	7.22	0	-776	24050	23750	23550	23250	23050	23650	23150	1047	7000	1000	18290	50	1	104717922	24399	60.36	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	30900	-24.60	20230220	19600	18.88	20230726	30900	-24.60	20230220	19600	18.88	20230726	0.24	Y	007070	1000	1047 억	7565677	N	N	21596	N	N
81	20231017	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	1887223250	80315	40.83	23700	23850	23350	30550	16450	23500	23497.78	7.24	0	-28706	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	21596	N	N
82	20231017	150210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-100	5	-0.43	1651710400	70274	35.73	23700	23850	23350	30550	16450	23500	23503.86	7.24	0	-24630	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24504	60.62	0.59	12	0.07	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	36020	N	N
83	20231017	140210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	0	3	0.00	1393076250	59240	30.12	23700	23850	23350	30550	16450	23500	23515.80	7.24	0	-21016	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24609	60.88	0.59	12	0.06	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	36020	N	N
84	20231017	130210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	1131537000	48102	24.45	23700	23850	23350	30550	16450	23500	23523.70	7.24	0	-18425	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.05	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	36020	N	N
85	20231017	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	832522000	35338	17.96	23700	23850	23400	30550	16450	23500	23558.83	7.24	0	-12812	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.03	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	36020	N	N
86	20231017	110208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	667124500	28282	14.38	23700	23850	23400	30550	16450	23500	23588.31	7.24	0	-8802	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.03	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	36020	N	N
87	20231017	100208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	0	3	0.00	403220950	17035	8.66	23700	23850	23450	30550	16450	23500	23670.15	7.24	0	-3201	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24609	60.88	0.59	12	0.02	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	36020	N	N
88	20231017	090210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	100	2	0.43	22490050	949	0.48	23700	23700	23550	30550	16450	23500	23698.68	7.24	0	-18	24000	23750	23500	23250	23000	23750	23250	1047	7050	1000	18330	50	1	104717922	24713	61.14	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	Y	007070	1000	1047 억	7585286	N	N	36020	N	N
89	20231016	160208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	0	3	0.00	4614077950	196531	90.37	23500	23750	23250	30550	16450	23500	23477.61	7.29	0	-50341	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24609	60.88	0.59	12	0.19	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	36020	N	N
90	20231016	150208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	4007851150	170731	78.51	23500	23750	23250	30550	16450	23500	23474.65	7.29	0	-47429	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.16	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	37457	N	N
91	20231016	140209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	50	2	0.21	2962571550	126461	58.15	23500	23650	23250	30550	16450	23500	23426.76	7.29	0	-34605	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24661	61.01	0.59	12	0.12	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	37457	N	N
92	20231016	130208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-200	5	-0.85	2193677650	93630	43.05	23500	23650	23250	30550	16450	23500	23429.22	7.29	0	-23404	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24399	60.36	0.59	12	0.09	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	30900	-24.60	20230220	19600	18.88	20230726	30900	-24.60	20230220	19600	18.88	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	37457	N	N
93	20231016	120210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	1739887450	74210	34.12	23500	23650	23300	30550	16450	23500	23445.46	7.29	0	-14399	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.07	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	37457	N	N
94	20231016	110209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	0	3	0.00	1318951550	56249	25.86	23500	23650	23300	30550	16450	23500	23448.44	7.29	0	-8092	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24609	60.88	0.59	12	0.05	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	37457	N	N
95	20231016	100206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-100	5	-0.43	687693400	29324	13.48	23500	23650	23300	30550	16450	23500	23451.56	7.29	0	-2133	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24504	60.62	0.59	12	0.03	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	37457	N	N
96	20231016	090208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-100	5	-0.43	47075200	2005	0.92	23500	23550	23350	30550	16450	23500	23478.90	7.29	0	-72	24300	23900	23350	22950	22400	24100	23150	1047	7050	1000	18330	50	1	104717922	24504	60.62	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.25	Y	007070	1000	1047 억	7632391	N	N	37457	N	N
97	20231012	160209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	250	2	1.10	4574155100	199142	150.22	23000	23150	22700	29600	16000	22800	22969.29	7.31	0	-48423	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	24137	59.72	0.58	12	0.19	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	52044	N	N
98	20231012	150208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23100	300	2	1.32	3260918900	142194	107.26	23000	23150	22700	29600	16000	22800	22932.89	7.31	0	-31156	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	24190	59.84	0.58	12	0.14	386.00	39604.00	30900	20230220	-25.24	19600	20230726	17.86	30900	-25.24	20230220	19600	17.86	20230726	30900	-25.24	20230220	19600	17.86	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	18628	N	N
99	20231012	140208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	250	2	1.10	2217909450	96904	73.10	23000	23100	22700	29600	16000	22800	22887.70	7.31	0	-10070	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	24137	59.72	0.58	12	0.09	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	18628	N	N
100	20231012	130208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	50	2	0.22	1368563150	59998	45.26	23000	23000	22700	29600	16000	22800	22810.15	7.31	0	-11994	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	23928	59.20	0.58	12	0.06	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	30900	-26.05	20230220	19600	16.58	20230726	30900	-26.05	20230220	19600	16.58	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	18628	N	N
101	20231012	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	0	3	0.00	1155163850	50658	38.21	23000	23000	22700	29600	16000	22800	22803.19	7.31	0	-11947	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	23876	59.07	0.58	12	0.05	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	30900	-26.21	20230220	19600	16.33	20230726	30900	-26.21	20230220	19600	16.33	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	18628	N	N
102	20231012	110211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-50	5	-0.22	808685800	35485	26.77	23000	23000	22700	29600	16000	22800	22789.51	7.31	0	-10885	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	23823	58.94	0.57	12	0.03	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	30900	-26.38	20230220	19600	16.07	20230726	30900	-26.38	20230220	19600	16.07	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	18628	N	N
103	20231012	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-50	5	-0.22	370316750	16256	12.26	23000	23000	22700	29600	16000	22800	22780.31	7.31	0	-4769	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	23823	58.94	0.57	12	0.02	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	30900	-26.38	20230220	19600	16.07	20230726	30900	-26.38	20230220	19600	16.07	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	18628	N	N
104	20231012	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	0	3	0.00	61658450	2699	2.04	23000	23000	22750	29600	16000	22800	22844.92	7.31	0	-1083	23266	23032	22816	22582	22366	23150	22700	1047	6800	1000	17780	50	1	104717922	23876	59.07	0.58	12	0.00	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	30900	-26.21	20230220	19600	16.33	20230726	30900	-26.21	20230220	19600	16.33	20230726	0.26	Y	007070	1000	1047 억	7654419	N	N	18628	N	N
105	20231011	160210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	300	2	1.33	3022025500	132324	117.29	22600	23050	22600	29250	15750	22500	22838.15	7.40	0	-25998	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23876	59.07	0.58	12	0.13	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	30900	-26.21	20230220	19600	16.33	20230726	30900	-26.21	20230220	19600	16.33	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	18627	N	N
106	20231011	150208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	400	2	1.78	2741716900	120053	106.41	22600	23050	22600	29250	15750	22500	22837.55	7.40	0	-24333	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23980	59.33	0.58	12	0.11	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	30900	-25.89	20230220	19600	16.84	20230726	30900	-25.89	20230220	19600	16.84	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	24211	N	N
107	20231011	140210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	300	2	1.33	2139402050	93726	83.07	22600	23050	22600	29250	15750	22500	22826.13	7.40	0	-19020	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23876	59.07	0.58	12	0.09	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	30900	-26.21	20230220	19600	16.33	20230726	30900	-26.21	20230220	19600	16.33	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	24211	N	N
108	20231011	130208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	200	2	0.89	1794702600	78578	69.65	22600	23050	22600	29250	15750	22500	22839.76	7.40	0	-13177	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23771	58.81	0.57	12	0.08	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	30900	-26.54	20230220	19600	15.82	20230726	30900	-26.54	20230220	19600	15.82	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	24211	N	N
109	20231011	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	200	2	0.89	1650787900	72237	64.03	22600	23050	22600	29250	15750	22500	22852.39	7.40	0	-9525	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23771	58.81	0.57	12	0.07	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	30900	-26.54	20230220	19600	15.82	20230726	30900	-26.54	20230220	19600	15.82	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	24211	N	N
110	20231011	110210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	300	2	1.33	1299869900	56776	50.32	22600	23050	22600	29250	15750	22500	22894.71	7.40	0	-2039	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23876	59.07	0.58	12	0.05	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	30900	-26.21	20230220	19600	16.33	20230726	30900	-26.21	20230220	19600	16.33	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	24211	N	N
111	20231011	100208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22850	350	2	1.56	768023100	33499	29.69	22600	23050	22600	29250	15750	22500	22926.75	7.40	0	3268	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23928	59.20	0.58	12	0.03	386.00	39604.00	30900	20230220	-26.05	19600	20230726	16.58	30900	-26.05	20230220	19600	16.58	20230726	30900	-26.05	20230220	19600	16.58	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	24211	N	N
112	20231011	090209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22800	300	2	1.33	74048800	3259	2.89	22600	22850	22600	29250	15750	22500	22721.33	7.40	0	1222	23200	22850	22600	22250	22000	22725	22125	1047	6750	1000	17550	50	1	104717922	23876	59.07	0.58	12	0.00	386.00	39604.00	30900	20230220	-26.21	19600	20230726	16.33	30900	-26.21	20230220	19600	16.33	20230726	30900	-26.21	20230220	19600	16.33	20230726	0.26	Y	007070	1000	1047 억	7750364	N	N	24211	N	N
113	20231010	160208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-100	5	-0.44	2549906450	112655	108.36	22900	22950	22350	29350	15850	22600	22634.91	7.42	-2210	-26970	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23562	58.29	0.57	12	0.11	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	30900	-27.18	20230220	19600	14.80	20230726	30900	-27.18	20230220	19600	14.80	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	24211	N	N
114	20231010	150209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22400	-200	5	-0.88	2193375450	96790	93.10	22900	22950	22350	29350	15850	22600	22661.18	7.42	-2210	-25052	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23457	58.03	0.57	12	0.09	386.00	39604.00	30900	20230220	-27.51	19600	20230726	14.29	30900	-27.51	20230220	19600	14.29	20230726	30900	-27.51	20230220	19600	14.29	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	8219	N	N
115	20231010	140208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22500	-100	5	-0.44	1711492700	75322	72.45	22900	22950	22450	29350	15850	22600	22722.35	7.42	-2210	-21855	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23562	58.29	0.57	12	0.07	386.00	39604.00	30900	20230220	-27.18	19600	20230726	14.80	30900	-27.18	20230220	19600	14.80	20230726	30900	-27.18	20230220	19600	14.80	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	8219	N	N
116	20231010	130207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-50	5	-0.22	1486161300	65312	62.82	22900	22950	22550	29350	15850	22600	22754.80	7.42	-2210	-19334	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23614	58.42	0.57	12	0.06	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	30900	-27.02	20230220	19600	15.05	20230726	30900	-27.02	20230220	19600	15.05	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	8219	N	N
117	20231010	120207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	50	2	0.22	1292444050	56748	54.58	22900	22950	22600	29350	15850	22600	22775.15	7.42	-2210	-16612	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23719	58.68	0.57	12	0.05	386.00	39604.00	30900	20230220	-26.70	19600	20230726	15.56	30900	-26.70	20230220	19600	15.56	20230726	30900	-26.70	20230220	19600	15.56	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	8219	N	N
118	20231010	110204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	100	2	0.44	1066135550	46761	44.98	22900	22950	22650	29350	15850	22600	22799.67	7.42	-2210	-16449	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23771	58.81	0.57	12	0.04	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	30900	-26.54	20230220	19600	15.82	20230726	30900	-26.54	20230220	19600	15.82	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	8219	N	N
119	20231010	100206	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	150	2	0.66	914828850	40111	38.58	22900	22950	22650	29350	15850	22600	22807.43	7.42	-2210	-16027	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23823	58.94	0.57	12	0.04	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	30900	-26.38	20230220	19600	16.07	20230726	30900	-26.38	20230220	19600	16.07	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	8219	N	N
120	20231010	090208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	300	2	1.33	159892900	7002	6.74	22900	22950	22650	29350	15850	22600	22835.32	7.42	-2210	-1526	23200	22900	22700	22400	22200	22800	22300	1047	6750	1000	17620	50	1	104717922	23980	59.33	0.58	12	0.01	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	30900	-25.89	20230220	19600	16.84	20230726	30900	-25.89	20230220	19600	16.84	20230726	0.26	Y	007070	1000	1047 억	7766263	N	N	8219	N	N
121	20231006	160207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22600	-250	5	-1.09	2340241200	103301	65.31	22700	23000	22500	29700	16000	22850	22654.65	7.43	2706	8071	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	23666	58.55	0.57	12	0.10	386.00	39604.00	30900	20230220	-26.86	19600	20230726	15.31	30900	-26.86	20230220	19600	15.31	20230726	30900	-26.86	20230220	19600	15.31	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	8219	N	N
122	20231006	150204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	-200	5	-0.88	1982549200	87472	55.30	22700	23000	22500	29700	16000	22850	22664.96	7.43	2706	5555	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	23719	58.68	0.57	12	0.08	386.00	39604.00	30900	20230220	-26.70	19600	20230726	15.56	30900	-26.70	20230220	19600	15.56	20230726	30900	-26.70	20230220	19600	15.56	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	29400	N	N
123	20231006	140205	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22650	-200	5	-0.88	1719849500	75863	47.96	22700	23000	22500	29700	16000	22850	22670.47	7.43	2706	4841	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	23719	58.68	0.57	12	0.07	386.00	39604.00	30900	20230220	-26.70	19600	20230726	15.56	30900	-26.70	20230220	19600	15.56	20230726	30900	-26.70	20230220	19600	15.56	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	29400	N	N
124	20231006	130204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22550	-300	5	-1.31	1510925200	66621	42.12	22700	23000	22500	29700	16000	22850	22679.41	7.43	2706	3225	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	23614	58.42	0.57	12	0.06	386.00	39604.00	30900	20230220	-27.02	19600	20230726	15.05	30900	-27.02	20230220	19600	15.05	20230726	30900	-27.02	20230220	19600	15.05	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	29400	N	N
125	20231006	120203	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22700	-150	5	-0.66	832673900	36565	23.12	22700	23000	22550	29700	16000	22850	22772.43	7.43	2706	-7712	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	23771	58.81	0.57	12	0.03	386.00	39604.00	30900	20230220	-26.54	19600	20230726	15.82	30900	-26.54	20230220	19600	15.82	20230726	30900	-26.54	20230220	19600	15.82	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	29400	N	N
126	20231006	110202	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22750	-100	5	-0.44	425857200	18642	11.79	22700	23000	22700	29700	16000	22850	22843.97	7.43	2706	-3963	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	23823	58.94	0.57	12	0.02	386.00	39604.00	30900	20230220	-26.38	19600	20230726	16.07	30900	-26.38	20230220	19600	16.07	20230726	30900	-26.38	20230220	19600	16.07	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	29400	N	N
127	20231006	100204	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22900	50	2	0.22	247949050	10846	6.86	22700	23000	22700	29700	16000	22850	22860.87	7.43	2706	27	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	23980	59.33	0.58	12	0.01	386.00	39604.00	30900	20230220	-25.89	19600	20230726	16.84	30900	-25.89	20230220	19600	16.84	20230726	30900	-25.89	20230220	19600	16.84	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	29400	N	N
128	20231006	090200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	100	2	0.44	51743050	2275	1.44	22700	23000	22700	29700	16000	22850	22744.20	7.43	2706	485	23350	23100	22950	22700	22550	23025	22625	1047	6850	1000	17820	50	1	104717922	24033	59.46	0.58	12	0.00	386.00	39604.00	30900	20230220	-25.73	19600	20230726	17.09	30900	-25.73	20230220	19600	17.09	20230726	30900	-25.73	20230220	19600	17.09	20230726	0.28	Y	007070	1000	1047 억	7779397	N	N	29400	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History