KissMeData/007070/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	160232	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21600	800	2	3.85	4938987450	232112	266.52	20900	21600	20700	27000	14600	20800	21278.39	7.98	79724	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	22619	127.81	0.55	12	0.22	169.00	39406.00	25750	20231108	-16.12	18350	20240416	17.71	23900	-9.62	20240108	18350	17.71	20240416	25750	-16.12	20231108	18350	17.71	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	158	N	N
3	20241031	150235	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	600	2	2.88	4225079550	198961	228.46	20900	21550	20700	27000	14600	20800	21235.72	7.98	73256	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	22410	126.63	0.54	12	0.19	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	894	N	N
4	20241031	140234	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	600	2	2.88	3263814950	154125	176.97	20900	21550	20700	27000	14600	20800	21176.42	7.98	48163	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	22410	126.63	0.54	12	0.15	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	894	N	N
5	20241031	130234	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	700	2	3.37	2881608800	136265	156.47	20900	21550	20700	27000	14600	20800	21147.10	7.98	43502	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	22514	127.22	0.55	12	0.13	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	894	N	N
6	20241031	120234	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	450	2	2.16	1712854050	81678	93.79	20900	21250	20700	27000	14600	20800	20970.81	7.98	30872	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	22253	125.74	0.54	12	0.08	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	894	N	N
7	20241031	110235	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	350	2	1.68	1269931150	60723	69.73	20900	21150	20700	27000	14600	20800	20913.51	7.98	24538	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	22148	125.15	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	894	N	N
8	20241031	100234	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	100	2	0.48	514164200	24765	28.44	20900	20950	20700	27000	14600	20800	20761.73	7.98	1222	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	21886	123.67	0.53	12	0.02	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	894	N	N
9	20241031	090234	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	0	3	0.00	38455100	1851	2.13	20900	20900	20700	27000	14600	20800	20775.30	7.98	1104	21000	20900	20750	20650	20500	20925	20675	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.00	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.27	N	007070	1000	1047 억	8357272	N	N	894	N	N
10	20241030	160233	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	0	3	0.00	1798487600	86823	182.97	20800	20850	20600	27000	14600	20800	20714.40	7.96	14098	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.08	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	894	N	N
11	20241030	150236	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	0	3	0.00	1663750250	80343	169.31	20800	20850	20600	27000	14600	20800	20708.09	7.96	14821	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.08	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	66	N	N
12	20241030	140235	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-50	5	-0.24	1421265350	68673	144.72	20800	20850	20600	27000	14600	20800	20696.13	7.96	13444	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21729	122.78	0.53	12	0.07	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	66	N	N
13	20241030	130235	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-100	5	-0.48	1275593750	61641	129.90	20800	20850	20600	27000	14600	20800	20693.92	7.96	13081	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21677	122.49	0.53	12	0.06	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	66	N	N
14	20241030	120235	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-100	5	-0.48	1152168800	55682	117.34	20800	20850	20600	27000	14600	20800	20691.94	7.96	14884	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21677	122.49	0.53	12	0.05	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	66	N	N
15	20241030	110234	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-100	5	-0.48	969356300	46880	98.79	20800	20800	20600	27000	14600	20800	20677.40	7.96	14379	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21677	122.49	0.53	12	0.04	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	66	N	N
16	20241030	100233	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-50	5	-0.24	206582750	9987	21.05	20800	20800	20600	27000	14600	20800	20685.17	7.96	709	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21729	122.78	0.53	12	0.01	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	66	N	N
17	20241030	090234	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-100	5	-0.48	5880250	283	0.60	20800	20800	20700	27000	14600	20800	20778.27	7.96	83	21033	20916	20683	20566	20333	20975	20625	1047	6200	1000	16220	50	1	104717922	21677	122.49	0.53	12	0.00	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.27	N	007070	1000	1047 억	8333815	N	N	66	N	N
18	20241029	160228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	50	2	0.24	977770000	47430	45.71	20750	20800	20450	26950	14550	20750	20615.01	7.96	-858	21116	20932	20566	20382	20016	21025	20475	1047	6200	1000	16180	50	1	104717922	21781	123.08	0.53	12	0.05	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.23	N	007070	1000	1047 억	8331225	N	N	66	N	N
19	20241029	150231	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-50	5	-0.24	728293250	35422	34.14	20750	20750	20450	26950	14550	20750	20560.47	7.96	159	21116	20932	20566	20382	20016	21025	20475	1047	6200	1000	16180	50	1	104717922	21677	122.49	0.53	12	0.03	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.23	N	007070	1000	1047 억	8331225	N	N	108	N	N
20	20241029	140228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	-100	5	-0.48	616470950	30014	28.93	20750	20750	20450	26950	14550	20750	20539.44	7.96	-2590	21116	20932	20566	20382	20016	21025	20475	1047	6200	1000	16180	50	1	104717922	21624	122.19	0.52	12	0.03	169.00	39406.00	25750	20231108	-19.81	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	25750	-19.81	20231108	18350	12.53	20240416	0.23	N	007070	1000	1047 억	8331225	N	N	108	N	N
21	20241029	130229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20450	-300	5	-1.45	480594600	23403	22.56	20750	20750	20450	26950	14550	20750	20535.59	7.96	-3450	21116	20932	20566	20382	20016	21025	20475	1047	6200	1000	16180	50	1	104717922	21415	121.01	0.52	12	0.02	169.00	39406.00	25750	20231108	-20.58	18350	20240416	11.44	23900	-14.44	20240108	18350	11.44	20240416	25750	-20.58	20231108	18350	11.44	20240416	0.23	N	007070	1000	1047 억	8331225	N	N	108	N	N
22	20241029	120230	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	-200	5	-0.96	394168800	19190	18.50	20750	20750	20450	26950	14550	20750	20540.31	7.96	-1673	21116	20932	20566	20382	20016	21025	20475	1047	6200	1000	16180	50	1	104717922	21520	121.60	0.52	12	0.02	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.23	N	007070	1000	1047 억	8331225	N	N	108	N	N
23	20241029	110229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	-250	5	-1.20	330720550	16101	15.52	20750	20750	20450	26950	14550	20750	20540.36	7.96	-1289	21116	20932	20566	20382	20016	21025	20475	1047	6200	1000	16180	50	1	104717922	21467	121.30	0.52	12	0.02	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.23	N	007070	1000	1047 억	8331225	N	N	108	N	N
24	20241029	100230	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	-200	5	-0.96	191170750	9297	8.96	20750	20750	20500	26950	14550	20750	20562.61	7.96	-253	21116	20932	20566	20382	20016	21025	20475	1047	6200	1000	16180	50	1	104717922	21520	121.60	0.52	12	0.01	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.23	N	007070	1000	1047 억	8331225	N	N	108	N	N
25	20241028	160228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	450	2	2.22	2133705400	103688	24.66	20350	20750	20200	26350	14250	20300	20577.94	7.94	12726	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21729	122.78	0.53	12	0.10	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	108	N	N
26	20241028	150228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	400	2	1.97	1826175000	88806	21.12	20350	20750	20200	26350	14250	20300	20563.65	7.94	17743	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21677	122.49	0.53	12	0.08	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	15	N	N
27	20241028	140229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	400	2	1.97	1598012350	77786	18.50	20350	20750	20200	26350	14250	20300	20543.70	7.94	18835	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21677	122.49	0.53	12	0.07	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	15	N	N
28	20241028	130229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	400	2	1.97	1400546000	68246	16.23	20350	20700	20200	26350	14250	20300	20522.03	7.94	17599	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21677	122.49	0.53	12	0.07	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	15	N	N
29	20241028	120229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20550	250	2	1.23	1164321650	56800	13.51	20350	20650	20200	26350	14250	20300	20498.62	7.94	18064	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21520	121.60	0.52	12	0.05	169.00	39406.00	25750	20231108	-20.19	18350	20240416	11.99	23900	-14.02	20240108	18350	11.99	20240416	25750	-20.19	20231108	18350	11.99	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	15	N	N
30	20241028	110216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	300	2	1.48	697639600	34139	8.12	20350	20600	20200	26350	14250	20300	20435.27	7.94	7800	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21572	121.89	0.52	12	0.03	169.00	39406.00	25750	20231108	-20.00	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	25750	-20.00	20231108	18350	12.26	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	15	N	N
31	20241028	100227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	50	2	0.25	226004650	11102	2.64	20350	20450	20200	26350	14250	20300	20357.12	7.94	-1856	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21310	120.41	0.52	12	0.01	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	15	N	N
32	20241028	090227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	0	3	0.00	41310650	2034	0.48	20350	20350	20200	26350	14250	20300	20310.06	7.94	258	21600	20950	20500	19850	19400	20725	19625	1047	6050	1000	15830	50	1	104717922	21258	120.12	0.52	12	0.00	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.24	N	007070	1000	1047 억	8319514	N	N	15	N	N
33	20241025	160226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20300	-800	5	-3.79	8493479800	419014	1001.04	21000	21150	20050	27400	14800	21100	20270.14	7.99	-84783	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21258	120.12	0.52	12	0.40	169.00	39406.00	25750	20231108	-21.17	18350	20240416	10.63	23900	-15.06	20240108	18350	10.63	20240416	25750	-21.17	20231108	18350	10.63	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	15	N	N
34	20241025	150229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-950	5	-4.50	8030464800	396122	946.35	21000	21150	20050	27400	14800	21100	20272.71	7.99	-88810	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21101	119.23	0.51	12	0.38	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	121	N	N
35	20241025	140228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20100	-1000	5	-4.74	6906520500	340242	812.85	21000	21150	20050	27400	14800	21100	20298.85	7.99	-88590	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21048	118.93	0.51	12	0.32	169.00	39406.00	25750	20231108	-21.94	18350	20240416	9.54	23900	-15.90	20240108	18350	9.54	20240416	25750	-21.94	20231108	18350	9.54	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	121	N	N
36	20241025	130229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20150	-950	5	-4.50	5788912900	284718	680.20	21000	21150	20100	27400	14800	21100	20332.09	7.99	-85443	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21101	119.23	0.51	12	0.27	169.00	39406.00	25750	20231108	-21.75	18350	20240416	9.81	23900	-15.69	20240108	18350	9.81	20240416	25750	-21.75	20231108	18350	9.81	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	121	N	N
37	20241025	120229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20200	-900	5	-4.27	4473393900	219454	524.28	21000	21150	20150	27400	14800	21100	20384.20	7.99	-78523	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21153	119.53	0.51	12	0.21	169.00	39406.00	25750	20231108	-21.55	18350	20240416	10.08	23900	-15.48	20240108	18350	10.08	20240416	25750	-21.55	20231108	18350	10.08	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	121	N	N
38	20241025	110228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20350	-750	5	-3.55	2997457750	146485	349.96	21000	21150	20250	27400	14800	21100	20462.56	7.99	-60002	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21310	120.41	0.52	12	0.14	169.00	39406.00	25750	20231108	-20.97	18350	20240416	10.90	23900	-14.85	20240108	18350	10.90	20240416	25750	-20.97	20231108	18350	10.90	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	121	N	N
39	20241025	100229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20500	-600	5	-2.84	1922611500	93709	223.87	21000	21150	20250	27400	14800	21100	20516.83	7.99	-43857	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21467	121.30	0.52	12	0.09	169.00	39406.00	25750	20231108	-20.39	18350	20240416	11.72	23900	-14.23	20240108	18350	11.72	20240416	25750	-20.39	20231108	18350	11.72	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	121	N	N
40	20241025	090227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-200	5	-0.95	14584450	696	1.66	21000	21150	20900	27400	14800	21100	20954.67	7.99	-215	21433	21266	21033	20866	20633	21350	20950	1047	6300	1000	16450	50	1	104717922	21886	123.67	0.53	12	0.00	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.25	N	007070	1000	1047 억	8363491	N	N	121	N	N
41	20241024	160226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	100	2	0.48	878004100	41764	52.06	20800	21200	20800	27300	14700	21000	21022.97	7.99	-3398	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	22095	124.85	0.54	12	0.04	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	121	N	N
42	20241024	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-50	5	-0.24	735890700	35024	43.66	20800	21200	20800	27300	14700	21000	21011.04	7.99	-2006	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	21938	123.96	0.53	12	0.03	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	5325	N	N
43	20241024	140226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	0	3	0.00	557686800	26558	33.10	20800	21200	20800	27300	14700	21000	20998.83	7.99	948	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	21991	124.26	0.53	12	0.03	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	5325	N	N
44	20241024	130227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-50	5	-0.24	413086400	19686	24.54	20800	21200	20800	27300	14700	21000	20983.77	7.99	115	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	21938	123.96	0.53	12	0.02	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	5325	N	N
45	20241024	120227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	50	2	0.24	321638200	15323	19.10	20800	21200	20800	27300	14700	21000	20990.55	7.99	-33	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	22043	124.56	0.53	12	0.01	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	5325	N	N
46	20241024	110227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	0	3	0.00	278692900	13279	16.55	20800	21200	20800	27300	14700	21000	20987.49	7.99	428	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	21991	124.26	0.53	12	0.01	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	5325	N	N
47	20241024	100227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	50	2	0.24	150384200	7175	8.94	20800	21200	20800	27300	14700	21000	20959.47	7.99	2237	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	22043	124.56	0.53	12	0.01	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	5325	N	N
48	20241024	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	50	2	0.24	47690550	2288	2.85	20800	21100	20800	27300	14700	21000	20843.77	7.99	1525	21666	21332	20966	20632	20266	21500	20800	1047	6300	1000	16380	50	1	104717922	22043	124.56	0.53	12	0.00	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.24	N	007070	1000	1047 억	8364055	N	N	5325	N	N
49	20241023	160228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	300	2	1.45	1684760350	80150	110.87	20750	21300	20600	26900	14500	20700	21020.15	7.99	-316	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	21991	124.26	0.53	12	0.08	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	5325	N	N
50	20241023	150229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	300	2	1.45	1498091600	71272	98.59	20750	21300	20600	26900	14500	20700	21019.41	7.99	1366	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	21991	124.26	0.53	12	0.07	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	4174	N	N
51	20241023	140231	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	450	2	2.17	1256651300	59820	82.75	20750	21300	20600	26900	14500	20700	21007.27	7.99	2024	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	22148	125.15	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	4174	N	N
52	20241023	130228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	450	2	2.17	1091284150	51989	71.92	20750	21300	20600	26900	14500	20700	20990.74	7.99	1823	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	22148	125.15	0.54	12	0.05	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	4174	N	N
53	20241023	120226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	500	2	2.42	843371400	40300	55.75	20750	21200	20600	26900	14500	20700	20927.40	7.99	3504	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	22200	125.44	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	4174	N	N
54	20241023	110227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	400	2	1.93	663636050	31788	43.97	20750	21150	20600	26900	14500	20700	20877.00	7.99	-35	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	22095	124.85	0.54	12	0.03	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	4174	N	N
55	20241023	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	100	2	0.48	228588200	11053	15.29	20750	20800	20600	26900	14500	20700	20681.08	7.99	-6793	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	21781	123.08	0.53	12	0.01	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	4174	N	N
56	20241023	090227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	0	3	0.00	27799700	1341	1.85	20750	20800	20700	26900	14500	20700	20730.85	7.99	-161	21133	20916	20783	20566	20433	20850	20500	1047	6200	1000	16140	50	1	104717922	21677	122.49	0.53	12	0.00	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.22	N	007070	1000	1047 억	8363822	N	N	4174	N	N
57	20241022	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-200	5	-0.96	1485903650	71634	83.26	20850	21000	20650	27150	14650	20900	20743.17	8.00	-15448	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21677	122.49	0.53	12	0.07	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	4174	N	N
58	20241022	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-200	5	-0.96	1298187450	62561	72.72	20850	21000	20650	27150	14650	20900	20750.75	8.00	-16172	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21677	122.49	0.53	12	0.06	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	3084	N	N
59	20241022	140228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	-100	5	-0.48	1003939950	48337	56.18	20850	21000	20650	27150	14650	20900	20769.60	8.00	-13588	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21781	123.08	0.53	12	0.05	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	3084	N	N
60	20241022	130227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-150	5	-0.72	910020900	43821	50.94	20850	21000	20650	27150	14650	20900	20766.78	8.00	-13402	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21729	122.78	0.53	12	0.04	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	3084	N	N
61	20241022	120226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-200	5	-0.96	828499750	39898	46.38	20850	21000	20650	27150	14650	20900	20765.45	8.00	-14045	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21677	122.49	0.53	12	0.04	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	3084	N	N
62	20241022	110226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-200	5	-0.96	771623750	37153	43.18	20850	21000	20650	27150	14650	20900	20768.81	8.00	-14048	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21677	122.49	0.53	12	0.04	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	3084	N	N
63	20241022	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-200	5	-0.96	662389600	31873	37.05	20850	21000	20650	27150	14650	20900	20782.15	8.00	-13128	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21677	122.49	0.53	12	0.03	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	3084	N	N
64	20241022	090226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	0	3	0.00	34566650	1655	1.92	20850	21000	20850	27150	14650	20900	20886.19	8.00	-596	21566	21232	21066	20732	20566	21150	20650	1047	6250	1000	16300	50	1	104717922	21886	123.67	0.53	12	0.00	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.23	N	007070	1000	1047 억	8376090	N	N	3084	N	N
65	20241021	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-400	5	-1.88	1806302700	85756	171.25	21300	21400	20900	27650	14950	21300	21063.30	8.01	-22646	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	21886	123.67	0.53	12	0.08	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	3081	N	N
66	20241021	150226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-350	5	-1.64	1556311900	73811	147.40	21300	21400	20950	27650	14950	21300	21085.09	8.01	-20768	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	21938	123.96	0.53	12	0.07	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	39	N	N
67	20241021	140227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-300	5	-1.41	1185410800	56151	112.13	21300	21400	21000	27650	14950	21300	21111.13	8.01	-10113	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	21991	124.26	0.53	12	0.05	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	39	N	N
68	20241021	130225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-200	5	-0.94	926635550	43855	87.58	21300	21400	21000	27650	14950	21300	21129.53	8.01	-8803	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	22095	124.85	0.54	12	0.04	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	39	N	N
69	20241021	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-300	5	-1.41	592253300	27984	55.88	21300	21400	21000	27650	14950	21300	21164.00	8.01	-7424	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	21991	124.26	0.53	12	0.03	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	39	N	N
70	20241021	110224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-50	5	-0.23	306118450	14431	28.82	21300	21400	21100	27650	14950	21300	21212.56	8.01	-1430	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	22253	125.74	0.54	12	0.01	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	39	N	N
71	20241021	100226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-50	5	-0.23	222873400	10506	20.98	21300	21400	21100	27650	14950	21300	21213.92	8.01	-667	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	22253	125.74	0.54	12	0.01	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	39	N	N
72	20241021	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	0	3	0.00	11042800	518	1.03	21300	21400	21250	27650	14950	21300	21318.15	8.01	67	21533	21416	21233	21116	20933	21475	21175	1047	6350	1000	16610	50	1	104717922	22305	126.04	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.23	N	007070	1000	1047 억	8390785	N	N	39	N	N
73	20241018	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	150	2	0.71	1061306250	49981	86.08	21250	21350	21050	27450	14850	21150	21234.15	8.01	-46	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22305	126.04	0.54	12	0.05	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	39	N	N
74	20241018	150229	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	100	2	0.47	922557600	43466	74.86	21250	21350	21050	27450	14850	21150	21224.81	8.01	2320	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22253	125.74	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	202	N	N
75	20241018	140232	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	100	2	0.47	740193800	34897	60.10	21250	21350	21050	27450	14850	21150	21210.81	8.01	1109	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22253	125.74	0.54	12	0.03	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	202	N	N
76	20241018	130226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	150	2	0.71	645653800	30443	52.43	21250	21350	21050	27450	14850	21150	21208.61	8.01	1850	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22305	126.04	0.54	12	0.03	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	202	N	N
77	20241018	120231	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	150	2	0.71	543589600	25653	44.18	21250	21350	21050	27450	14850	21150	21190.10	8.01	2182	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22305	126.04	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	202	N	N
78	20241018	110228	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	150	2	0.71	415182050	19625	33.80	21250	21350	21050	27450	14850	21150	21155.77	8.01	3310	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22305	126.04	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	202	N	N
79	20241018	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-50	5	-0.24	154140100	7286	12.55	21250	21300	21050	27450	14850	21150	21155.65	8.01	1576	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22095	124.85	0.54	12	0.01	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	202	N	N
80	20241018	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	100	2	0.47	16749350	789	1.36	21250	21250	21150	27450	14850	21150	21228.58	8.01	407	21550	21350	21200	21000	20850	21275	20925	1047	6300	1000	16490	50	1	104717922	22253	125.74	0.54	12	0.00	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.23	N	007070	1000	1047 억	8390696	N	N	202	N	N
81	20241017	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	150	2	0.71	1230099700	58007	41.65	21250	21400	21050	27300	14700	21000	21206.12	8.02	-11194	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22148	125.15	0.54	12	0.06	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	202	N	N
82	20241017	150225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	300	2	1.43	1050474250	49531	35.56	21250	21400	21050	27300	14700	21000	21208.42	8.02	-7900	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22305	126.04	0.54	12	0.05	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	4312	N	N
83	20241017	140224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	200	2	0.95	592286050	27917	20.04	21250	21400	21050	27300	14700	21000	21215.96	8.02	-4068	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22200	125.44	0.54	12	0.03	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	4312	N	N
84	20241017	130225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	200	2	0.95	501857900	23644	16.98	21250	21400	21050	27300	14700	21000	21225.59	8.02	-2049	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22200	125.44	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	4312	N	N
85	20241017	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	200	2	0.95	480784050	22650	16.26	21250	21400	21050	27300	14700	21000	21226.67	8.02	-2590	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22200	125.44	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	4312	N	N
86	20241017	110226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	200	2	0.95	385700550	18162	13.04	21250	21400	21050	27300	14700	21000	21236.68	8.02	-3092	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22200	125.44	0.54	12	0.02	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	4312	N	N
87	20241017	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	150	2	0.71	241469200	11360	8.16	21250	21400	21050	27300	14700	21000	21256.09	8.02	-2272	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22148	125.15	0.54	12	0.01	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	4312	N	N
88	20241017	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	100	2	0.48	5984200	282	0.20	21250	21250	21100	27300	14700	21000	21220.57	8.02	149	21600	21300	21100	20800	20600	21200	20700	1047	6300	1000	16380	50	1	104717922	22095	124.85	0.54	12	0.00	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.22	N	007070	1000	1047 억	8401602	N	N	4312	N	N
89	20241016	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	-300	5	-1.41	2933735050	139030	138.65	21100	21400	20900	27650	14950	21300	21101.47	8.05	-35219	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	21991	124.26	0.53	12	0.13	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	4312	N	N
90	20241016	150225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-200	5	-0.94	2107595500	99734	99.46	21100	21400	20900	27650	14950	21300	21132.17	8.05	-25940	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	22095	124.85	0.54	12	0.10	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	9	N	N
91	20241016	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	0	3	0.00	1548554100	73324	73.12	21100	21400	20900	27650	14950	21300	21119.33	8.05	-15799	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	22305	126.04	0.54	12	0.07	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	9	N	N
92	20241016	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-200	5	-0.94	1032211600	49036	48.90	21100	21400	20900	27650	14950	21300	21050.08	8.05	-11481	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	22095	124.85	0.54	12	0.05	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	9	N	N
93	20241016	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-200	5	-0.94	895037800	42526	42.41	21100	21400	20900	27650	14950	21300	21046.84	8.05	-9084	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	22095	124.85	0.54	12	0.04	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	9	N	N
94	20241016	110225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-200	5	-0.94	742917400	35309	35.21	21100	21400	20900	27650	14950	21300	21040.45	8.05	-7524	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	22095	124.85	0.54	12	0.03	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	9	N	N
95	20241016	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-250	5	-1.17	623981400	29667	29.59	21100	21400	20900	27650	14950	21300	21032.84	8.05	-7221	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	22043	124.56	0.53	12	0.03	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	9	N	N
96	20241016	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-200	5	-0.94	47659500	2257	2.25	21100	21400	21100	27650	14950	21300	21116.30	8.05	-1590	21800	21550	21300	21050	20800	21425	20925	1047	6350	1000	16610	50	1	104717922	22095	124.85	0.54	12	0.00	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.23	N	007070	1000	1047 억	8429702	N	N	9	N	N
97	20241015	160223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	-250	5	-1.16	2131106650	100087	119.81	21450	21550	21050	28000	15100	21550	21292.52	8.05	-18902	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22305	126.04	0.54	12	0.10	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	9	N	N
98	20241015	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-300	5	-1.39	1889674800	88729	106.22	21450	21550	21050	28000	15100	21550	21297.15	8.05	-21204	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22253	125.74	0.54	12	0.08	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	19	N	N
99	20241015	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-200	5	-0.93	1630717450	76590	91.68	21450	21550	21050	28000	15100	21550	21291.52	8.05	-21164	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22357	126.33	0.54	12	0.07	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	19	N	N
100	20241015	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-150	5	-0.70	1453223900	68262	81.71	21450	21550	21050	28000	15100	21550	21288.91	8.05	-20354	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22410	126.63	0.54	12	0.07	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	19	N	N
101	20241015	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-150	5	-0.70	1344695600	63186	75.64	21450	21550	21050	28000	15100	21550	21281.54	8.05	-17798	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22410	126.63	0.54	12	0.06	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	19	N	N
102	20241015	110225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-150	5	-0.70	1219266700	57320	68.62	21450	21550	21050	28000	15100	21550	21271.23	8.05	-15139	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22410	126.63	0.54	12	0.05	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	19	N	N
103	20241015	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	-150	5	-0.70	1053529250	49566	59.33	21450	21550	21050	28000	15100	21550	21255.08	8.05	-13993	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22410	126.63	0.54	12	0.05	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	19	N	N
104	20241015	090223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	-50	5	-0.23	5256250	245	0.29	21450	21500	21450	28000	15100	21550	21454.08	8.05	-32	21916	21732	21466	21282	21016	21825	21375	1047	6450	1000	16800	50	1	104717922	22514	127.22	0.55	12	0.00	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.22	N	007070	1000	1047 억	8429163	N	N	19	N	N
105	20241014	160220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	50	2	0.23	1786790200	83372	70.71	21500	21650	21200	27950	15050	21500	21431.42	8.04	-209	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22567	127.51	0.55	12	0.08	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	19	N	N
106	20241014	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	0	3	0.00	1587579050	74112	62.86	21500	21650	21200	27950	15050	21500	21421.35	8.04	904	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22514	127.22	0.55	12	0.07	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	1	N	N
107	20241014	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21550	50	2	0.23	1284321100	60023	50.91	21500	21600	21200	27950	15050	21500	21397.15	8.04	1968	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22567	127.51	0.55	12	0.06	169.00	39406.00	25750	20231108	-16.31	18350	20240416	17.44	23900	-9.83	20240108	18350	17.44	20240416	25750	-16.31	20231108	18350	17.44	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	1	N	N
108	20241014	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-50	5	-0.23	1080868650	50550	42.87	21500	21600	21200	27950	15050	21500	21382.17	8.04	2484	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22462	126.92	0.54	12	0.05	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	1	N	N
109	20241014	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21350	-150	5	-0.70	753570550	35287	29.93	21500	21600	21200	27950	15050	21500	21355.47	8.04	1133	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22357	126.33	0.54	12	0.03	169.00	39406.00	25750	20231108	-17.09	18350	20240416	16.35	23900	-10.67	20240108	18350	16.35	20240416	25750	-17.09	20231108	18350	16.35	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	1	N	N
110	20241014	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	-250	5	-1.16	620063650	29011	24.61	21500	21600	21250	27950	15050	21500	21373.40	8.04	1103	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22253	125.74	0.54	12	0.03	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	1	N	N
111	20241014	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	-50	5	-0.23	237910900	11085	9.40	21500	21600	21350	27950	15050	21500	21462.42	8.04	-322	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22462	126.92	0.54	12	0.01	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	1	N	N
112	20241014	090222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	0	3	0.00	23770900	1105	0.94	21500	21600	21350	27950	15050	21500	21512.13	8.04	-217	21900	21700	21350	21150	20800	21800	21250	1047	6450	1000	16770	50	1	104717922	22514	127.22	0.55	12	0.00	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.22	N	007070	1000	1047 억	8417638	N	N	1	N	N
113	20241011	160219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21500	500	2	2.38	2512150350	117749	86.74	21300	21550	21000	27300	14700	21000	21334.68	8.04	-16900	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22514	127.22	0.55	12	0.11	169.00	39406.00	25750	20231108	-16.50	18350	20240416	17.17	23900	-10.04	20240108	18350	17.17	20240416	25750	-16.50	20231108	18350	17.17	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	1	N	N
114	20241011	150219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21450	450	2	2.14	2196998750	103077	75.93	21300	21550	21000	27300	14700	21000	21314.15	8.04	-11851	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22462	126.92	0.54	12	0.10	169.00	39406.00	25750	20231108	-16.70	18350	20240416	16.89	23900	-10.25	20240108	18350	16.89	20240416	25750	-16.70	20231108	18350	16.89	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	506	N	N
115	20241011	140220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	400	2	1.90	1789024700	84020	61.89	21300	21550	21000	27300	14700	21000	21292.84	8.04	-9977	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22410	126.63	0.54	12	0.08	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	506	N	N
116	20241011	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21400	400	2	1.90	1430298950	67318	49.59	21300	21550	21000	27300	14700	21000	21246.90	8.04	-12017	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22410	126.63	0.54	12	0.06	169.00	39406.00	25750	20231108	-16.89	18350	20240416	16.62	23900	-10.46	20240108	18350	16.62	20240416	25750	-16.89	20231108	18350	16.62	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	506	N	N
117	20241011	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21250	250	2	1.19	1035756500	48870	36.00	21300	21400	21000	27300	14700	21000	21194.12	8.04	-7541	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22253	125.74	0.54	12	0.05	169.00	39406.00	25750	20231108	-17.48	18350	20240416	15.80	23900	-11.09	20240108	18350	15.80	20240416	25750	-17.48	20231108	18350	15.80	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	506	N	N
118	20241011	110221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21300	300	2	1.43	815294600	38517	28.37	21300	21300	21000	27300	14700	21000	21167.14	8.04	-6407	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22305	126.04	0.54	12	0.04	169.00	39406.00	25750	20231108	-17.28	18350	20240416	16.08	23900	-10.88	20240108	18350	16.08	20240416	25750	-17.28	20231108	18350	16.08	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	506	N	N
119	20241011	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	100	2	0.48	346686600	16409	12.09	21300	21300	21000	27300	14700	21000	21127.83	8.04	-991	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22095	124.85	0.54	12	0.02	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	506	N	N
120	20241011	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	100	2	0.48	42756200	2019	1.49	21300	21300	21050	27300	14700	21000	21176.92	8.04	742	21433	21216	21033	20816	20633	21125	20725	1047	6300	1000	16380	50	1	104717922	22095	124.85	0.54	12	0.00	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.22	N	007070	1000	1047 억	8418916	N	N	506	N	N
121	20241010	160223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	200	2	0.96	2853695850	135730	117.09	21050	21250	20850	27000	14600	20800	21024.80	8.01	5618	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.13	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	506	N	N
122	20241010	150227	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	200	2	0.96	1803320750	85711	73.94	21050	21250	20850	27000	14600	20800	21039.55	8.01	-1184	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	21991	124.26	0.53	12	0.08	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	243	N	N
123	20241010	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	300	2	1.44	1319525900	62802	54.18	21050	21200	20850	27000	14600	20800	21010.89	8.01	2467	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	22095	124.85	0.54	12	0.06	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	243	N	N
124	20241010	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	150	2	0.72	1128020750	53691	46.32	21050	21200	20850	27000	14600	20800	21009.49	8.01	325	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	21938	123.96	0.53	12	0.05	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	243	N	N
125	20241010	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	150	2	0.72	943879150	44890	38.73	21050	21200	20850	27000	14600	20800	21026.49	8.01	1251	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	21938	123.96	0.53	12	0.04	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	243	N	N
126	20241010	110223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	250	2	1.20	779358950	37048	31.96	21050	21200	20850	27000	14600	20800	21036.46	8.01	4657	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	22043	124.56	0.53	12	0.04	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	243	N	N
127	20241010	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	250	2	1.20	488037650	23204	20.02	21050	21200	20850	27000	14600	20800	21032.48	8.01	9109	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	22043	124.56	0.53	12	0.02	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	243	N	N
128	20241010	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	100	2	0.48	36018650	1715	1.48	21050	21050	20850	27000	14600	20800	21002.13	8.01	488	21166	20982	20866	20682	20566	20950	20650	1047	6200	1000	16220	50	1	104717922	21886	123.67	0.53	12	0.00	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.22	N	007070	1000	1047 억	8392954	N	N	243	N	N
129	20241008	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	0	3	0.00	2414160250	115534	147.20	20800	21050	20750	27000	14600	20800	20895.79	8.00	-5414	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.11	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	243	N	N
130	20241008	150225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	150	2	0.72	1955708900	93549	119.19	20800	21050	20750	27000	14600	20800	20905.72	8.00	2024	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21938	123.96	0.53	12	0.09	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	89	N	N
131	20241008	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	150	2	0.72	1528328300	73154	93.20	20800	21050	20750	27000	14600	20800	20891.93	8.00	2516	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21938	123.96	0.53	12	0.07	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	89	N	N
132	20241008	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	150	2	0.72	1212280150	58037	73.94	20800	21050	20750	27000	14600	20800	20888.06	8.00	4090	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21938	123.96	0.53	12	0.06	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	89	N	N
133	20241008	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	100	2	0.48	1005867750	48179	61.38	20800	21050	20750	27000	14600	20800	20877.72	8.00	3890	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21886	123.67	0.53	12	0.05	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	89	N	N
134	20241008	110223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	100	2	0.48	852611250	40845	52.04	20800	21050	20750	27000	14600	20800	20874.31	8.00	4996	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21886	123.67	0.53	12	0.04	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	89	N	N
135	20241008	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	150	2	0.72	404859650	19421	24.74	20800	21050	20750	27000	14600	20800	20846.49	8.00	951	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21938	123.96	0.53	12	0.02	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	89	N	N
136	20241008	090223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	0	3	0.00	26048050	1252	1.60	20800	20850	20800	27000	14600	20800	20805.15	8.00	331	21333	21066	20833	20566	20333	21200	20700	1047	6200	1000	16220	50	1	104717922	21781	123.08	0.53	12	0.00	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.20	N	007070	1000	1047 억	8373262	N	N	89	N	N
137	20241007	160223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	100	2	0.48	1635732350	78346	54.85	20650	21100	20600	26900	14500	20700	20878.32	7.98	-6663	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21781	123.08	0.53	12	0.07	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	89	N	N
138	20241007	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	200	2	0.97	1467231050	70255	49.19	20650	21100	20600	26900	14500	20700	20884.36	7.98	-5524	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21886	123.67	0.53	12	0.07	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	28	N	N
139	20241007	140239	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	250	2	1.21	1291281600	61831	43.29	20650	21100	20600	26900	14500	20700	20884.05	7.98	-3642	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21938	123.96	0.53	12	0.06	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	28	N	N
140	20241007	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20850	150	2	0.72	1080994250	51771	36.25	20650	21100	20600	26900	14500	20700	20880.30	7.98	-4494	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21834	123.37	0.53	12	0.05	169.00	39406.00	25750	20231108	-19.03	18350	20240416	13.62	23900	-12.76	20240108	18350	13.62	20240416	25750	-19.03	20231108	18350	13.62	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	28	N	N
141	20241007	120232	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	250	2	1.21	927325450	44415	31.10	20650	21100	20600	26900	14500	20700	20878.65	7.98	-1573	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21938	123.96	0.53	12	0.04	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	28	N	N
142	20241007	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21000	300	2	1.45	840971350	40288	28.21	20650	21100	20600	26900	14500	20700	20873.99	7.98	-336	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21991	124.26	0.53	12	0.04	169.00	39406.00	25750	20231108	-18.45	18350	20240416	14.44	23900	-12.13	20240108	18350	14.44	20240416	25750	-18.45	20231108	18350	14.44	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	28	N	N
143	20241007	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	250	2	1.21	467242900	22466	15.73	20650	21000	20600	26900	14500	20700	20797.78	7.98	-118	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21938	123.96	0.53	12	0.02	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	28	N	N
144	20241007	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20650	-50	5	-0.24	62030250	3002	2.10	20650	20750	20600	26900	14500	20700	20662.97	7.98	-47	21300	21000	20800	20500	20300	20900	20400	1047	6200	1000	16140	50	1	104717922	21624	122.19	0.52	12	0.00	169.00	39406.00	25750	20231108	-19.81	18350	20240416	12.53	23900	-13.60	20240108	18350	12.53	20240416	25750	-19.81	20231108	18350	12.53	20240416	0.20	N	007070	1000	1047 억	8357710	N	N	28	N	N
145	20241004	160213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-350	5	-1.66	2955183000	142380	94.32	21050	21100	20600	27350	14750	21050	20755.67	7.99	-7587	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21677	122.49	0.53	12	0.14	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	28	N	N
146	20241004	150214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20750	-300	5	-1.43	2669831150	128590	85.18	21050	21100	20600	27350	14750	21050	20762.35	7.99	-8553	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21729	122.78	0.53	12	0.12	169.00	39406.00	25750	20231108	-19.42	18350	20240416	13.08	23900	-13.18	20240108	18350	13.08	20240416	25750	-19.42	20231108	18350	13.08	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	14	N	N
147	20241004	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20600	-450	5	-2.14	2328583150	112077	74.25	21050	21100	20600	27350	14750	21050	20776.64	7.99	-15865	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21572	121.89	0.52	12	0.11	169.00	39406.00	25750	20231108	-20.00	18350	20240416	12.26	23900	-13.81	20240108	18350	12.26	20240416	25750	-20.00	20231108	18350	12.26	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	14	N	N
148	20241004	130214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-350	5	-1.66	1994845450	95926	63.55	21050	21100	20600	27350	14750	21050	20795.67	7.99	-17636	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21677	122.49	0.53	12	0.09	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	14	N	N
149	20241004	120214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20700	-350	5	-1.66	1502624300	72124	47.78	21050	21100	20650	27350	14750	21050	20833.90	7.99	-19324	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21677	122.49	0.53	12	0.07	169.00	39406.00	25750	20231108	-19.61	18350	20240416	12.81	23900	-13.39	20240108	18350	12.81	20240416	25750	-19.61	20231108	18350	12.81	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	14	N	N
150	20241004	110215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20800	-250	5	-1.19	860090800	41150	27.26	21050	21100	20800	27350	14750	21050	20901.36	7.99	-14721	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21781	123.08	0.53	12	0.04	169.00	39406.00	25750	20231108	-19.22	18350	20240416	13.35	23900	-12.97	20240108	18350	13.35	20240416	25750	-19.22	20231108	18350	13.35	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	14	N	N
151	20241004	100213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20900	-150	5	-0.71	388601200	18551	12.29	21050	21100	20900	27350	14750	21050	20947.72	7.99	-7738	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21886	123.67	0.53	12	0.02	169.00	39406.00	25750	20231108	-18.83	18350	20240416	13.90	23900	-12.55	20240108	18350	13.90	20240416	25750	-18.83	20231108	18350	13.90	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	14	N	N
152	20241004	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	20950	-100	5	-0.48	53548750	2554	1.69	21050	21050	20900	27350	14750	21050	20966.62	7.99	-1641	21516	21282	21116	20882	20716	21200	20800	1047	6300	1000	16410	50	1	104717922	21938	123.96	0.53	12	0.00	169.00	39406.00	25750	20231108	-18.64	18350	20240416	14.17	23900	-12.34	20240108	18350	14.17	20240416	25750	-18.64	20231108	18350	14.17	20240416	0.19	N	007070	1000	1047 억	8370011	N	N	14	N	N
153	20241002	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-300	5	-1.41	3162420700	149946	110.86	21200	21350	20950	27750	14950	21350	21090.53	7.96	-1907	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22043	124.56	0.53	12	0.14	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	14	N	N
154	20241002	150214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-300	5	-1.41	2801411050	132802	98.18	21200	21350	20950	27750	14950	21350	21094.64	7.96	-4291	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22043	124.56	0.53	12	0.13	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	39	N	N
155	20241002	140214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21150	-200	5	-0.94	2314354950	109743	81.14	21200	21350	20950	27750	14950	21350	21088.86	7.96	-3594	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22148	125.15	0.54	12	0.10	169.00	39406.00	25750	20231108	-17.86	18350	20240416	15.26	23900	-11.51	20240108	18350	15.26	20240416	25750	-17.86	20231108	18350	15.26	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	39	N	N
156	20241002	130213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21200	-150	5	-0.70	2117371150	100435	74.25	21200	21350	20950	27750	14950	21350	21082.00	7.96	-5034	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22200	125.44	0.54	12	0.10	169.00	39406.00	25750	20231108	-17.67	18350	20240416	15.53	23900	-11.30	20240108	18350	15.53	20240416	25750	-17.67	20231108	18350	15.53	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	39	N	N
157	20241002	120212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21050	-300	5	-1.41	1790591400	84993	62.84	21200	21350	20950	27750	14950	21350	21067.51	7.96	-9485	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22043	124.56	0.53	12	0.08	169.00	39406.00	25750	20231108	-18.25	18350	20240416	14.71	23900	-11.92	20240108	18350	14.71	20240416	25750	-18.25	20231108	18350	14.71	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	39	N	N
158	20241002	110211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-250	5	-1.17	1393879600	66186	48.93	21200	21350	20950	27750	14950	21350	21060.03	7.96	-9626	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22095	124.85	0.54	12	0.06	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	39	N	N
159	20241002	100211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-250	5	-1.17	1051064800	49913	36.90	21200	21350	20950	27750	14950	21350	21057.93	7.96	-7533	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22095	124.85	0.54	12	0.05	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	39	N	N
160	20241002	090210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	21100	-250	5	-1.17	169937400	8034	5.94	21200	21350	21050	27750	14950	21350	21152.25	7.96	-4106	22383	21866	21583	21066	20783	21725	20925	1047	6400	1000	16650	50	1	104717922	22095	124.85	0.54	12	0.01	169.00	39406.00	25750	20231108	-18.06	18350	20240416	14.99	23900	-11.72	20240108	18350	14.99	20240416	25750	-18.06	20231108	18350	14.99	20240416	0.18	N	007070	1000	1047 억	8340186	N	N	39	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History