KissMeData/026960/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20241129	160414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27950	-550	5	-1.93	4005548450	141687	82.83	28500	28950	27800	37050	19950	28500	28270.94	4.58	-8	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	27866	19.24	1.72	12	0.14	1453.00	16285.00	29600	20241105	-5.57	16920	20240805	65.19	29600	-5.57	20241105	16920	65.19	20240805	29600	-5.57	20241105	16920	65.19	20240805	0.47	N	026960	500	498 억	4566211	N	N	38	N	00	N
3	20241129	150420	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27950	-550	5	-1.93	3595065300	126992	74.24	28500	28950	27850	37050	19950	28500	28309.37	4.58	-4421	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	27866	19.24	1.72	12	0.13	1453.00	16285.00	29600	20241105	-5.57	16920	20240805	65.19	29600	-5.57	20241105	16920	65.19	20240805	29600	-5.57	20241105	16920	65.19	20240805	0.47	N	026960	500	498 억	4566211	N	N	397	N	00	N
4	20241129	140418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28200	-300	5	-1.05	3198314700	112828	65.96	28500	28950	27900	37050	19950	28500	28346.80	4.58	-2375	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	28115	19.41	1.73	12	0.11	1453.00	16285.00	29600	20241105	-4.73	16920	20240805	66.67	29600	-4.73	20241105	16920	66.67	20240805	29600	-4.73	20241105	16920	66.67	20240805	0.47	N	026960	500	498 억	4566211	N	N	397	N	00	N
5	20241129	130419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28350	-150	5	-0.53	2990922750	105486	61.67	28500	28950	27900	37050	19950	28500	28353.73	4.58	-2669	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	28265	19.51	1.74	12	0.11	1453.00	16285.00	29600	20241105	-4.22	16920	20240805	67.55	29600	-4.22	20241105	16920	67.55	20240805	29600	-4.22	20241105	16920	67.55	20240805	0.47	N	026960	500	498 억	4566211	N	N	397	N	00	N
6	20241129	120421	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28200	-300	5	-1.05	2766372850	97556	57.03	28500	28950	27900	37050	19950	28500	28356.75	4.58	-3298	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	28115	19.41	1.73	12	0.10	1453.00	16285.00	29600	20241105	-4.73	16920	20240805	66.67	29600	-4.73	20241105	16920	66.67	20240805	29600	-4.73	20241105	16920	66.67	20240805	0.47	N	026960	500	498 억	4566211	N	N	397	N	00	N
7	20241129	110420	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28150	-350	5	-1.23	2526391250	89025	52.05	28500	28950	27900	37050	19950	28500	28378.43	4.58	-2765	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	28066	19.37	1.73	12	0.09	1453.00	16285.00	29600	20241105	-4.90	16920	20240805	66.37	29600	-4.90	20241105	16920	66.37	20240805	29600	-4.90	20241105	16920	66.37	20240805	0.47	N	026960	500	498 억	4566211	N	N	397	N	00	N
8	20241129	100419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28050	-450	5	-1.58	1972249500	69288	40.51	28500	28950	27900	37050	19950	28500	28464.51	4.58	-4367	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	27966	19.30	1.72	12	0.07	1453.00	16285.00	29600	20241105	-5.24	16920	20240805	65.78	29600	-5.24	20241105	16920	65.78	20240805	29600	-5.24	20241105	16920	65.78	20240805	0.47	N	026960	500	498 억	4566211	N	N	397	N	00	N
9	20241129	090419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28700	200	2	0.70	311333450	10919	6.38	28500	28700	28300	37050	19950	28500	28513.01	4.58	2145	29766	29132	28716	28082	27666	28925	27875	499	8550	500	21660	50	1	99700000	28614	19.75	1.76	12	0.01	1453.00	16285.00	29600	20241105	-3.04	16920	20240805	69.62	29600	-3.04	20241105	16920	69.62	20240805	29600	-3.04	20241105	16920	69.62	20240805	0.47	N	026960	500	498 억	4566211	N	N	397	N	00	N
10	20241128	160415	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28500	-400	5	-1.38	4891603300	170671	34.04	29300	29350	28300	37550	20250	28900	28660.73	4.57	12925	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28415	19.61	1.75	12	0.17	1453.00	16285.00	29600	20241105	-3.72	16920	20240805	68.44	29600	-3.72	20241105	16920	68.44	20240805	29600	-3.72	20241105	16920	68.44	20240805	0.48	N	026960	500	498 억	4556234	N	N	397	N	00	N
11	20241128	150423	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28400	-500	5	-1.73	4515149950	157453	31.41	29300	29350	28300	37550	20250	28900	28675.88	4.57	10935	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28315	19.55	1.74	12	0.16	1453.00	16285.00	29600	20241105	-4.05	16920	20240805	67.85	29600	-4.05	20241105	16920	67.85	20240805	29600	-4.05	20241105	16920	67.85	20240805	0.48	N	026960	500	498 억	4556234	N	N	96	N	00	N
12	20241128	140424	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28600	-300	5	-1.04	3962307650	138056	27.54	29300	29350	28300	37550	20250	28900	28700.43	4.57	12399	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28514	19.68	1.76	12	0.14	1453.00	16285.00	29600	20241105	-3.38	16920	20240805	69.03	29600	-3.38	20241105	16920	69.03	20240805	29600	-3.38	20241105	16920	69.03	20240805	0.48	N	026960	500	498 억	4556234	N	N	96	N	00	N
13	20241128	130420	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28700	-200	5	-0.69	3694300450	128693	25.67	29300	29350	28300	37550	20250	28900	28706.00	4.57	15703	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28614	19.75	1.76	12	0.13	1453.00	16285.00	29600	20241105	-3.04	16920	20240805	69.62	29600	-3.04	20241105	16920	69.62	20240805	29600	-3.04	20241105	16920	69.62	20240805	0.48	N	026960	500	498 억	4556234	N	N	96	N	00	N
14	20241128	120423	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28950	50	2	0.17	3355795400	116952	23.33	29300	29350	28300	37550	20250	28900	28693.42	4.57	16492	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28863	19.92	1.78	12	0.12	1453.00	16285.00	29600	20241105	-2.20	16920	20240805	71.10	29600	-2.20	20241105	16920	71.10	20240805	29600	-2.20	20241105	16920	71.10	20240805	0.48	N	026960	500	498 억	4556234	N	N	96	N	00	N
15	20241128	110426	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28800	-100	5	-0.35	2784339500	97147	19.38	29300	29350	28300	37550	20250	28900	28660.59	4.57	15985	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28714	19.82	1.77	12	0.10	1453.00	16285.00	29600	20241105	-2.70	16920	20240805	70.21	29600	-2.70	20241105	16920	70.21	20240805	29600	-2.70	20241105	16920	70.21	20240805	0.48	N	026960	500	498 억	4556234	N	N	96	N	00	N
16	20241128	100423	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28850	-50	5	-0.17	2177003500	76026	15.17	29300	29350	28300	37550	20250	28900	28634.27	4.57	15908	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28763	19.86	1.77	12	0.08	1453.00	16285.00	29600	20241105	-2.53	16920	20240805	70.51	29600	-2.53	20241105	16920	70.51	20240805	29600	-2.53	20241105	16920	70.51	20240805	0.48	N	026960	500	498 억	4556234	N	N	96	N	00	N
17	20241128	090420	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28750	-150	5	-0.52	357579200	12324	2.46	29300	29350	28750	37550	20250	28900	29016.81	4.57	-4172	30800	29850	28550	27600	26300	30325	28075	499	8650	500	21960	50	1	99700000	28664	19.79	1.77	12	0.01	1453.00	16285.00	29600	20241105	-2.87	16920	20240805	69.92	29600	-2.87	20241105	16920	69.92	20240805	29600	-2.87	20241105	16920	69.92	20240805	0.48	N	026960	500	498 억	4556234	N	N	96	N	00	N
18	20241127	160411	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28900	1550	2	5.67	14333152800	499043	349.22	27450	29500	27250	35550	19150	27350	28720.97	4.54	20832	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	28813	19.89	1.77	12	0.50	1453.00	16285.00	29600	20241105	-2.36	16920	20240805	70.80	29600	-2.36	20241105	16920	70.80	20240805	29600	-2.36	20241105	16920	70.80	20240805	0.47	N	026960	500	498 억	4523345	N	N	96	N	00	N
19	20241127	150418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28900	1550	2	5.67	13635385250	474886	332.31	27450	29500	27250	35550	19150	27350	28712.97	4.54	20408	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	28813	19.89	1.77	12	0.48	1453.00	16285.00	29600	20241105	-2.36	16920	20240805	70.80	29600	-2.36	20241105	16920	70.80	20240805	29600	-2.36	20241105	16920	70.80	20240805	0.47	N	026960	500	498 억	4523345	N	N	669	N	00	N
20	20241127	140418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28600	1250	2	4.57	12576168150	437917	306.44	27450	29500	27250	35550	19150	27350	28718.15	4.54	13746	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	28514	19.68	1.76	12	0.44	1453.00	16285.00	29600	20241105	-3.38	16920	20240805	69.03	29600	-3.38	20241105	16920	69.03	20240805	29600	-3.38	20241105	16920	69.03	20240805	0.47	N	026960	500	498 억	4523345	N	N	669	N	00	N
21	20241127	130414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28450	1100	2	4.02	12179956600	424002	296.70	27450	29500	27250	35550	19150	27350	28726.18	4.54	16964	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	28365	19.58	1.75	12	0.43	1453.00	16285.00	29600	20241105	-3.89	16920	20240805	68.14	29600	-3.89	20241105	16920	68.14	20240805	29600	-3.89	20241105	16920	68.14	20240805	0.47	N	026960	500	498 억	4523345	N	N	669	N	00	N
22	20241127	120418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28550	1200	2	4.39	11471189450	399110	279.29	27450	29500	27250	35550	19150	27350	28741.92	4.54	18384	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	28464	19.65	1.75	12	0.40	1453.00	16285.00	29600	20241105	-3.55	16920	20240805	68.74	29600	-3.55	20241105	16920	68.74	20240805	29600	-3.55	20241105	16920	68.74	20240805	0.47	N	026960	500	498 억	4523345	N	N	669	N	00	N
23	20241127	110418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29200	1850	2	6.76	10335443900	359577	251.62	27450	29500	27250	35550	19150	27350	28743.34	4.54	20140	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	29112	20.10	1.79	12	0.36	1453.00	16285.00	29600	20241105	-1.35	16920	20240805	72.58	29600	-1.35	20241105	16920	72.58	20240805	29600	-1.35	20241105	16920	72.58	20240805	0.47	N	026960	500	498 억	4523345	N	N	669	N	00	N
24	20241127	100417	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28900	1550	2	5.67	5470864350	192574	134.76	27450	28900	27250	35550	19150	27350	28409.15	4.54	-497	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	28813	19.89	1.77	12	0.19	1453.00	16285.00	29600	20241105	-2.36	16920	20240805	70.80	29600	-2.36	20241105	16920	70.80	20240805	29600	-2.36	20241105	16920	70.80	20240805	0.47	N	026960	500	498 억	4523345	N	N	669	N	00	N
25	20241127	090416	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28100	750	2	2.74	415336450	14968	10.47	27450	28150	27250	35550	19150	27350	27748.29	4.54	-605	28216	27782	27216	26782	26216	28000	27000	499	8200	500	20780	50	1	99700000	28016	19.34	1.73	12	0.02	1453.00	16285.00	29600	20241105	-5.07	16920	20240805	66.08	29600	-5.07	20241105	16920	66.08	20240805	29600	-5.07	20241105	16920	66.08	20240805	0.47	N	026960	500	498 억	4523345	N	N	669	N	00	N
26	20241126	160415	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27350	450	2	1.67	3875359200	141978	74.06	26900	27650	26650	34950	18850	26900	27295.39	4.52	17737	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	27268	18.82	1.68	12	0.14	1453.00	16285.00	29600	20241105	-7.60	16920	20240805	61.64	29600	-7.60	20241105	16920	61.64	20240805	29600	-7.60	20241105	16920	61.64	20240805	0.46	N	026960	500	498 억	4506259	N	N	669	N	00	N
27	20241126	150414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27300	400	2	1.49	3547513450	129976	67.80	26900	27650	26650	34950	18850	26900	27293.60	4.52	14049	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	27218	18.79	1.68	12	0.13	1453.00	16285.00	29600	20241105	-7.77	16920	20240805	61.35	29600	-7.77	20241105	16920	61.35	20240805	29600	-7.77	20241105	16920	61.35	20240805	0.46	N	026960	500	498 억	4506259	N	N	490	N	00	N
28	20241126	140414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27350	450	2	1.67	3258405550	119377	62.27	26900	27650	26650	34950	18850	26900	27295.09	4.52	14369	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	27268	18.82	1.68	12	0.12	1453.00	16285.00	29600	20241105	-7.60	16920	20240805	61.64	29600	-7.60	20241105	16920	61.64	20240805	29600	-7.60	20241105	16920	61.64	20240805	0.46	N	026960	500	498 억	4506259	N	N	490	N	00	N
29	20241126	130413	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27350	450	2	1.67	2869351750	105158	54.86	26900	27650	26650	34950	18850	26900	27286.10	4.52	18940	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	27268	18.82	1.68	12	0.11	1453.00	16285.00	29600	20241105	-7.60	16920	20240805	61.64	29600	-7.60	20241105	16920	61.64	20240805	29600	-7.60	20241105	16920	61.64	20240805	0.46	N	026960	500	498 억	4506259	N	N	490	N	00	N
30	20241126	120418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27400	500	2	1.86	2684051050	98385	51.32	26900	27650	26650	34950	18850	26900	27281.10	4.52	17791	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	27318	18.86	1.68	12	0.10	1453.00	16285.00	29600	20241105	-7.43	16920	20240805	61.94	29600	-7.43	20241105	16920	61.94	20240805	29600	-7.43	20241105	16920	61.94	20240805	0.46	N	026960	500	498 억	4506259	N	N	490	N	00	N
31	20241126	110420	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27350	450	2	1.67	1702409000	62606	32.66	26900	27450	26650	34950	18850	26900	27192.43	4.52	-749	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	27268	18.82	1.68	12	0.06	1453.00	16285.00	29600	20241105	-7.60	16920	20240805	61.64	29600	-7.60	20241105	16920	61.64	20240805	29600	-7.60	20241105	16920	61.64	20240805	0.46	N	026960	500	498 억	4506259	N	N	490	N	00	N
32	20241126	100418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27300	400	2	1.49	1402108100	51593	26.91	26900	27450	26650	34950	18850	26900	27176.32	4.52	-1987	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	27218	18.79	1.68	12	0.05	1453.00	16285.00	29600	20241105	-7.77	16920	20240805	61.35	29600	-7.77	20241105	16920	61.35	20240805	29600	-7.77	20241105	16920	61.35	20240805	0.46	N	026960	500	498 억	4506259	N	N	490	N	00	N
33	20241126	090415	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27000	100	2	0.37	161300700	5999	3.13	26900	27200	26650	34950	18850	26900	26887.93	4.52	-754	28300	27600	26800	26100	25300	27950	26450	499	8050	500	20440	50	1	99700000	26919	18.58	1.66	12	0.01	1453.00	16285.00	29600	20241105	-8.78	16920	20240805	59.57	29600	-8.78	20241105	16920	59.57	20240805	29600	-8.78	20241105	16920	59.57	20240805	0.46	N	026960	500	498 억	4506259	N	N	490	N	00	N
34	20241125	160408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26900	1000	2	3.86	5149649500	190519	173.73	26050	27500	26000	33650	18150	25900	27033.81	4.52	13222	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	26819	18.51	1.65	12	0.19	1453.00	16285.00	29600	20241105	-9.12	16920	20240805	58.98	29600	-9.12	20241105	16920	58.98	20240805	29600	-9.12	20241105	16920	58.98	20240805	0.47	N	026960	500	498 억	4502172	N	N	490	N	00	N
35	20241125	150413	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27000	1100	2	4.25	4659775000	172315	157.13	26050	27500	26000	33650	18150	25900	27046.85	4.52	13347	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	26919	18.58	1.66	12	0.17	1453.00	16285.00	29600	20241105	-8.78	16920	20240805	59.57	29600	-8.78	20241105	16920	59.57	20240805	29600	-8.78	20241105	16920	59.57	20240805	0.47	N	026960	500	498 억	4502172	N	N	20	N	00	N
36	20241125	140414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26950	1050	2	4.05	4232509400	156493	142.70	26050	27500	26000	33650	18150	25900	27051.15	4.52	15524	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	26869	18.55	1.65	12	0.16	1453.00	16285.00	29600	20241105	-8.95	16920	20240805	59.28	29600	-8.95	20241105	16920	59.28	20240805	29600	-8.95	20241105	16920	59.28	20240805	0.47	N	026960	500	498 억	4502172	N	N	20	N	00	N
37	20241125	130411	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27100	1200	2	4.63	3739655850	138230	126.05	26050	27500	26000	33650	18150	25900	27059.74	4.52	17054	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	27019	18.65	1.66	12	0.14	1453.00	16285.00	29600	20241105	-8.45	16920	20240805	60.17	29600	-8.45	20241105	16920	60.17	20240805	29600	-8.45	20241105	16920	60.17	20240805	0.47	N	026960	500	498 억	4502172	N	N	20	N	00	N
38	20241125	120415	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27400	1500	2	5.79	3334395950	123359	112.49	26050	27500	26000	33650	18150	25900	27036.47	4.52	15076	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	27318	18.86	1.68	12	0.12	1453.00	16285.00	29600	20241105	-7.43	16920	20240805	61.94	29600	-7.43	20241105	16920	61.94	20240805	29600	-7.43	20241105	16920	61.94	20240805	0.47	N	026960	500	498 억	4502172	N	N	20	N	00	N
39	20241125	110412	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27200	1300	2	5.02	2891584500	107139	97.69	26050	27500	26000	33650	18150	25900	26996.26	4.52	12367	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	27118	18.72	1.67	12	0.11	1453.00	16285.00	29600	20241105	-8.11	16920	20240805	60.76	29600	-8.11	20241105	16920	60.76	20240805	29600	-8.11	20241105	16920	60.76	20240805	0.47	N	026960	500	498 억	4502172	N	N	20	N	00	N
40	20241125	100407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27000	1100	2	4.25	1357671100	50837	46.36	26050	27000	26000	33650	18150	25900	26717.62	4.52	1200	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	26919	18.58	1.66	12	0.05	1453.00	16285.00	29600	20241105	-8.78	16920	20240805	59.57	29600	-8.78	20241105	16920	59.57	20240805	29600	-8.78	20241105	16920	59.57	20240805	0.47	N	026960	500	498 억	4502172	N	N	20	N	00	N
41	20241125	090409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26650	750	2	2.90	288139300	10882	9.92	26050	26800	26000	33650	18150	25900	26518.30	4.52	-575	26766	26332	25666	25232	24566	26550	25450	499	7750	500	19680	50	1	99700000	26570	18.34	1.64	12	0.01	1453.00	16285.00	29600	20241105	-9.97	16920	20240805	57.51	29600	-9.97	20241105	16920	57.51	20240805	29600	-9.97	20241105	16920	57.51	20240805	0.47	N	026960	500	498 억	4502172	N	N	20	N	00	N
42	20241122	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25900	1100	2	4.44	2808437800	109240	91.47	25300	26100	25000	32200	17400	24800	25708.69	4.52	-1352	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25822	17.83	1.59	12	0.11	1453.00	16285.00	29600	20241105	-12.50	16920	20240805	53.07	29600	-12.50	20241105	16920	53.07	20240805	29600	-12.50	20241105	16920	53.07	20240805	0.48	N	026960	500	498 억	4506579	N	N	20	N	00	N
43	20241122	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	1000	2	4.03	2501688900	97369	81.53	25300	26100	25000	32200	17400	24800	25692.87	4.52	613	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25723	17.76	1.58	12	0.10	1453.00	16285.00	29600	20241105	-12.84	16920	20240805	52.48	29600	-12.84	20241105	16920	52.48	20240805	29600	-12.84	20241105	16920	52.48	20240805	0.48	N	026960	500	498 억	4506579	N	N	11	N	00	N
44	20241122	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25950	1150	2	4.64	2131534950	83093	69.58	25300	26100	25000	32200	17400	24800	25652.40	4.52	-1652	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25872	17.86	1.59	12	0.08	1453.00	16285.00	29600	20241105	-12.33	16920	20240805	53.37	29600	-12.33	20241105	16920	53.37	20240805	29600	-12.33	20241105	16920	53.37	20240805	0.48	N	026960	500	498 억	4506579	N	N	11	N	00	N
45	20241122	130355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	1000	2	4.03	1698034350	66398	55.60	25300	26000	25000	32200	17400	24800	25573.58	4.52	-5214	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25723	17.76	1.58	12	0.07	1453.00	16285.00	29600	20241105	-12.84	16920	20240805	52.48	29600	-12.84	20241105	16920	52.48	20240805	29600	-12.84	20241105	16920	52.48	20240805	0.48	N	026960	500	498 억	4506579	N	N	11	N	00	N
46	20241122	120356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25900	1100	2	4.44	1344599550	52712	44.14	25300	25900	25000	32200	17400	24800	25508.41	4.52	-5744	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25822	17.83	1.59	12	0.05	1453.00	16285.00	29600	20241105	-12.50	16920	20240805	53.07	29600	-12.50	20241105	16920	53.07	20240805	29600	-12.50	20241105	16920	53.07	20240805	0.48	N	026960	500	498 억	4506579	N	N	11	N	00	N
47	20241122	110353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25650	850	2	3.43	964501550	37969	31.79	25300	25800	25000	32200	17400	24800	25402.34	4.52	-8601	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25573	17.65	1.58	12	0.04	1453.00	16285.00	29600	20241105	-13.34	16920	20240805	51.60	29600	-13.34	20241105	16920	51.60	20240805	29600	-13.34	20241105	16920	51.60	20240805	0.48	N	026960	500	498 억	4506579	N	N	11	N	00	N
48	20241122	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25400	600	2	2.42	522256850	20682	17.32	25300	25450	25000	32200	17400	24800	25251.76	4.52	-9562	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25324	17.48	1.56	12	0.02	1453.00	16285.00	29600	20241105	-14.19	16920	20240805	50.12	29600	-14.19	20241105	16920	50.12	20240805	29600	-14.19	20241105	16920	50.12	20240805	0.48	N	026960	500	498 억	4506579	N	N	11	N	00	N
49	20241122	090354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25200	400	2	1.61	72073750	2855	2.39	25300	25300	25000	32200	17400	24800	25244.75	4.52	-1319	25866	25332	24866	24332	23866	25100	24100	499	7400	500	18840	50	1	99700000	25124	17.34	1.55	12	0.00	1453.00	16285.00	29600	20241105	-14.86	16920	20240805	48.94	29600	-14.86	20241105	16920	48.94	20240805	29600	-14.86	20241105	16920	48.94	20240805	0.48	N	026960	500	498 억	4506579	N	N	11	N	00	N
50	20241121	160352	57	100.00	KOSPI200		유통업	N	N	N	N		N	24800	-500	5	-1.98	2958054200	118972	54.65	25100	25400	24400	32850	17750	25300	24863.52	4.51	4688	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	24726	17.07	1.52	12	0.12	1453.00	16285.00	29600	20241105	-16.22	16920	20240805	46.57	29600	-16.22	20241105	16920	46.57	20240805	29600	-16.22	20241105	16920	46.57	20240805	0.49	N	026960	500	498 억	4494735	N	N	11	N	00	N
51	20241121	150400	57	100.00	KOSPI200		유통업	N	N	N	N		N	25000	-300	5	-1.19	2650360950	106587	48.96	25100	25400	24400	32850	17750	25300	24865.70	4.51	3385	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	24925	17.21	1.54	12	0.11	1453.00	16285.00	29600	20241105	-15.54	16920	20240805	47.75	29600	-15.54	20241105	16920	47.75	20240805	29600	-15.54	20241105	16920	47.75	20240805	0.49	N	026960	500	498 억	4494735	N	N	31	N	00	N
52	20241121	140359	57	100.00	KOSPI200		유통업	N	N	N	N		N	25000	-300	5	-1.19	2446114850	98410	45.20	25100	25400	24400	32850	17750	25300	24856.36	4.51	1687	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	24925	17.21	1.54	12	0.10	1453.00	16285.00	29600	20241105	-15.54	16920	20240805	47.75	29600	-15.54	20241105	16920	47.75	20240805	29600	-15.54	20241105	16920	47.75	20240805	0.49	N	026960	500	498 억	4494735	N	N	31	N	00	N
53	20241121	130355	57	100.00	KOSPI200		유통업	N	N	N	N		N	25300	0	3	0.00	2180398350	87816	40.34	25100	25350	24400	32850	17750	25300	24829.16	4.51	249	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	25224	17.41	1.55	12	0.09	1453.00	16285.00	29600	20241105	-14.53	16920	20240805	49.53	29600	-14.53	20241105	16920	49.53	20240805	29600	-14.53	20241105	16920	49.53	20240805	0.49	N	026960	500	498 억	4494735	N	N	31	N	00	N
54	20241121	120356	57	100.00	KOSPI200		유통업	N	N	N	N		N	25050	-250	5	-0.99	1825926500	73731	33.87	25100	25300	24400	32850	17750	25300	24764.69	4.51	1817	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	24975	17.24	1.54	12	0.07	1453.00	16285.00	29600	20241105	-15.37	16920	20240805	48.05	29600	-15.37	20241105	16920	48.05	20240805	29600	-15.37	20241105	16920	48.05	20240805	0.49	N	026960	500	498 억	4494735	N	N	31	N	00	N
55	20241121	110355	57	100.00	KOSPI200		유통업	N	N	N	N		N	24800	-500	5	-1.98	1621402550	65541	30.11	25100	25300	24400	32850	17750	25300	24738.73	4.51	1873	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	24726	17.07	1.52	12	0.07	1453.00	16285.00	29600	20241105	-16.22	16920	20240805	46.57	29600	-16.22	20241105	16920	46.57	20240805	29600	-16.22	20241105	16920	46.57	20240805	0.49	N	026960	500	498 억	4494735	N	N	31	N	00	N
56	20241121	100359	57	100.00	KOSPI200		유통업	N	N	N	N		N	24900	-400	5	-1.58	1353346700	54740	25.14	25100	25300	24400	32850	17750	25300	24723.16	4.51	-461	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	24825	17.14	1.53	12	0.05	1453.00	16285.00	29600	20241105	-15.88	16920	20240805	47.16	29600	-15.88	20241105	16920	47.16	20240805	29600	-15.88	20241105	16920	47.16	20240805	0.49	N	026960	500	498 억	4494735	N	N	31	N	00	N
57	20241121	090357	57	100.00	KOSPI200		유통업	N	N	N	N		N	24950	-350	5	-1.38	94788300	3787	1.74	25100	25300	24850	32850	17750	25300	25029.78	4.51	-2000	26933	26116	25283	24466	23633	25700	24050	499	7550	500	19220	50	1	99700000	24875	17.17	1.53	12	0.00	1453.00	16285.00	29600	20241105	-15.71	16920	20240805	47.46	29600	-15.71	20241105	16920	47.46	20240805	29600	-15.71	20241105	16920	47.46	20240805	0.49	N	026960	500	498 억	4494735	N	N	31	N	00	N
58	20241120	160354	57	100.00	KOSPI200		유통업	N	N	N	N		N	25300	-800	5	-3.07	5476808150	217501	181.83	25900	26100	24450	33900	18300	26100	25180.14	4.52	-13960	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	25224	17.41	1.55	12	0.22	1453.00	16285.00	29600	20241105	-14.53	16920	20240805	49.53	29600	-14.53	20241105	16920	49.53	20240805	29600	-14.53	20241105	16920	49.53	20240805	0.50	N	026960	500	498 억	4509175	N	N	31	N	00	N
59	20241120	150401	57	100.00	KOSPI200		유통업	N	N	N	N		N	25500	-600	5	-2.30	5189386800	206149	172.34	25900	26100	24450	33900	18300	26100	25172.68	4.52	-15470	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	25424	17.55	1.57	12	0.21	1453.00	16285.00	29600	20241105	-13.85	16920	20240805	50.71	29600	-13.85	20241105	16920	50.71	20240805	29600	-13.85	20241105	16920	50.71	20240805	0.50	N	026960	500	498 억	4509175	N	N	278	N	00	N
60	20241120	140400	57	100.00	KOSPI200		유통업	N	N	N	N		N	25500	-600	5	-2.30	4923299400	195702	163.61	25900	26100	24450	33900	18300	26100	25156.79	4.52	-12505	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	25424	17.55	1.57	12	0.20	1453.00	16285.00	29600	20241105	-13.85	16920	20240805	50.71	29600	-13.85	20241105	16920	50.71	20240805	29600	-13.85	20241105	16920	50.71	20240805	0.50	N	026960	500	498 억	4509175	N	N	278	N	00	N
61	20241120	130400	57	100.00	KOSPI200		유통업	N	N	N	N		N	25350	-750	5	-2.87	4277339450	170362	142.43	25900	26100	24450	33900	18300	26100	25106.95	4.52	-13411	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	25274	17.45	1.56	12	0.17	1453.00	16285.00	29600	20241105	-14.36	16920	20240805	49.82	29600	-14.36	20241105	16920	49.82	20240805	29600	-14.36	20241105	16920	49.82	20240805	0.50	N	026960	500	498 억	4509175	N	N	278	N	00	N
62	20241120	120402	57	100.00	KOSPI200		유통업	N	N	N	N		N	24850	-1250	5	-4.79	3606711550	143513	119.98	25900	26100	24450	33900	18300	26100	25131.13	4.52	-17042	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	24775	17.10	1.53	12	0.14	1453.00	16285.00	29600	20241105	-16.05	16920	20240805	46.87	29600	-16.05	20241105	16920	46.87	20240805	29600	-16.05	20241105	16920	46.87	20240805	0.50	N	026960	500	498 억	4509175	N	N	278	N	00	N
63	20241120	110400	57	100.00	KOSPI200		유통업	N	N	N	N		N	24550	-1550	5	-5.94	2997623650	118810	99.33	25900	26100	24550	33900	18300	26100	25229.89	4.52	-18636	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	24476	16.90	1.51	12	0.12	1453.00	16285.00	29600	20241105	-17.06	16920	20240805	45.09	29600	-17.06	20241105	16920	45.09	20240805	29600	-17.06	20241105	16920	45.09	20240805	0.50	N	026960	500	498 억	4509175	N	N	278	N	00	N
64	20241120	100359	57	100.00	KOSPI200		유통업	N	N	N	N		N	25500	-600	5	-2.30	1105299650	43048	35.99	25900	26100	25400	33900	18300	26100	25675.29	4.52	-8609	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	25424	17.55	1.57	12	0.04	1453.00	16285.00	29600	20241105	-13.85	16920	20240805	50.71	29600	-13.85	20241105	16920	50.71	20240805	29600	-13.85	20241105	16920	50.71	20240805	0.50	N	026960	500	498 억	4509175	N	N	278	N	00	N
65	20241120	090359	57	100.00	KOSPI200		유통업	N	N	N	N		N	25950	-150	5	-0.57	79912750	3091	2.58	25900	26000	25700	33900	18300	26100	25847.65	4.52	-1234	26800	26450	26150	25800	25500	26300	25650	499	7800	500	19830	50	1	99700000	25872	17.86	1.59	12	0.00	1453.00	16285.00	29600	20241105	-12.33	16920	20240805	53.37	29600	-12.33	20241105	16920	53.37	20240805	29600	-12.33	20241105	16920	53.37	20240805	0.50	N	026960	500	498 억	4509175	N	N	278	N	00	N
66	20241119	160342	57	100.00	KOSPI200		유통업	N	N	N	N		N	26100	-500	5	-1.88	3088049750	118258	50.35	26350	26500	25850	34550	18650	26600	26112.78	4.55	-31304	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	26022	17.96	1.60	12	0.12	1453.00	16285.00	29600	20241105	-11.82	16920	20240805	54.26	29600	-11.82	20241105	16920	54.26	20240805	29600	-11.82	20241105	16920	54.26	20240805	0.54	N	026960	500	498 억	4538786	N	N	278	N	00	N
67	20241119	150346	57	100.00	KOSPI200		유통업	N	N	N	N		N	26050	-550	5	-2.07	2817749950	107891	45.93	26350	26500	25850	34550	18650	26600	26116.59	4.55	-29248	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	25972	17.93	1.60	12	0.11	1453.00	16285.00	29600	20241105	-11.99	16920	20240805	53.96	29600	-11.99	20241105	16920	53.96	20240805	29600	-11.99	20241105	16920	53.96	20240805	0.54	N	026960	500	498 억	4538786	N	N	84	N	00	N
68	20241119	140344	57	100.00	KOSPI200		유통업	N	N	N	N		N	26100	-500	5	-1.88	2354704450	90083	38.35	26350	26500	25850	34550	18650	26600	26139.23	4.55	-26154	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	26022	17.96	1.60	12	0.09	1453.00	16285.00	29600	20241105	-11.82	16920	20240805	54.26	29600	-11.82	20241105	16920	54.26	20240805	29600	-11.82	20241105	16920	54.26	20240805	0.54	N	026960	500	498 억	4538786	N	N	84	N	00	N
69	20241119	130346	57	100.00	KOSPI200		유통업	N	N	N	N		N	26300	-300	5	-1.13	2017949950	77227	32.88	26350	26500	25850	34550	18650	26600	26130.05	4.55	-21549	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	26221	18.10	1.61	12	0.08	1453.00	16285.00	29600	20241105	-11.15	16920	20240805	55.44	29600	-11.15	20241105	16920	55.44	20240805	29600	-11.15	20241105	16920	55.44	20240805	0.54	N	026960	500	498 억	4538786	N	N	84	N	00	N
70	20241119	120343	57	100.00	KOSPI200		유통업	N	N	N	N		N	26250	-350	5	-1.32	1740923550	66682	28.39	26350	26500	25850	34550	18650	26600	26107.77	4.55	-19155	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	26171	18.07	1.61	12	0.07	1453.00	16285.00	29600	20241105	-11.32	16920	20240805	55.14	29600	-11.32	20241105	16920	55.14	20240805	29600	-11.32	20241105	16920	55.14	20240805	0.54	N	026960	500	498 억	4538786	N	N	84	N	00	N
71	20241119	110346	57	100.00	KOSPI200		유통업	N	N	N	N		N	26400	-200	5	-0.75	1629631050	62437	26.58	26350	26500	25850	34550	18650	26600	26100.33	4.55	-19326	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	26321	18.17	1.62	12	0.06	1453.00	16285.00	29600	20241105	-10.81	16920	20240805	56.03	29600	-10.81	20241105	16920	56.03	20240805	29600	-10.81	20241105	16920	56.03	20240805	0.54	N	026960	500	498 억	4538786	N	N	84	N	00	N
72	20241119	100355	57	100.00	KOSPI200		유통업	N	N	N	N		N	26150	-450	5	-1.69	1206876000	46205	19.67	26350	26500	25850	34550	18650	26600	26119.93	4.55	-14680	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	26072	18.00	1.61	12	0.05	1453.00	16285.00	29600	20241105	-11.66	16920	20240805	54.55	29600	-11.66	20241105	16920	54.55	20240805	29600	-11.66	20241105	16920	54.55	20240805	0.54	N	026960	500	498 억	4538786	N	N	84	N	00	N
73	20241119	090353	57	100.00	KOSPI200		유통업	N	N	N	N		N	26300	-300	5	-1.13	275086100	10457	4.45	26350	26500	26150	34550	18650	26600	26306.13	4.55	-5482	27800	27200	26600	26000	25400	27500	26300	499	7950	500	20210	50	1	99700000	26221	18.10	1.61	12	0.01	1453.00	16285.00	29600	20241105	-11.15	16920	20240805	55.44	29600	-11.15	20241105	16920	55.44	20240805	29600	-11.15	20241105	16920	55.44	20240805	0.54	N	026960	500	498 억	4538786	N	N	84	N	00	N
74	20241118	160343	57	100.00	KOSPI200		유통업	N	N	N	N		N	26600	800	2	3.10	6240332050	233584	90.61	26000	27200	26000	33500	18100	25800	26717.48	4.53	29876	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26520	18.31	1.63	12	0.23	1453.00	16285.00	29600	20241105	-10.14	16920	20240805	57.21	29600	-10.14	20241105	16920	57.21	20240805	29600	-10.14	20241105	16920	57.21	20240805	0.59	N	026960	500	498 억	4511975	N	N	84	N	00	N
75	20241118	150346	57	100.00	KOSPI200		유통업	N	N	N	N		N	26500	700	2	2.71	5928948250	221862	86.06	26000	27200	26000	33500	18100	25800	26725.47	4.53	25655	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26421	18.24	1.63	12	0.22	1453.00	16285.00	29600	20241105	-10.47	16920	20240805	56.62	29600	-10.47	20241105	16920	56.62	20240805	29600	-10.47	20241105	16920	56.62	20240805	0.59	N	026960	500	498 억	4511975	N	N	480	N	00	N
76	20241118	140347	57	100.00	KOSPI200		유통업	N	N	N	N		N	26600	800	2	3.10	5522286050	206518	80.11	26000	27200	26000	33500	18100	25800	26742.04	4.53	24074	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26520	18.31	1.63	12	0.21	1453.00	16285.00	29600	20241105	-10.14	16920	20240805	57.21	29600	-10.14	20241105	16920	57.21	20240805	29600	-10.14	20241105	16920	57.21	20240805	0.59	N	026960	500	498 억	4511975	N	N	480	N	00	N
77	20241118	130345	57	100.00	KOSPI200		유통업	N	N	N	N		N	26700	900	2	3.49	5245070600	196102	76.07	26000	27200	26000	33500	18100	25800	26748.83	4.53	22228	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26620	18.38	1.64	12	0.20	1453.00	16285.00	29600	20241105	-9.80	16920	20240805	57.80	29600	-9.80	20241105	16920	57.80	20240805	29600	-9.80	20241105	16920	57.80	20240805	0.59	N	026960	500	498 억	4511975	N	N	480	N	00	N
78	20241118	120347	57	100.00	KOSPI200		유통업	N	N	N	N		N	26700	900	2	3.49	4956827450	185269	71.87	26000	27200	26000	33500	18100	25800	26757.09	4.53	19166	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26620	18.38	1.64	12	0.19	1453.00	16285.00	29600	20241105	-9.80	16920	20240805	57.80	29600	-9.80	20241105	16920	57.80	20240805	29600	-9.80	20241105	16920	57.80	20240805	0.59	N	026960	500	498 억	4511975	N	N	480	N	00	N
79	20241118	110346	57	100.00	KOSPI200		유통업	N	N	N	N		N	27050	1250	2	4.84	4207838700	157223	60.99	26000	27200	26000	33500	18100	25800	26766.28	4.53	14645	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26969	18.62	1.66	12	0.16	1453.00	16285.00	29600	20241105	-8.61	16920	20240805	59.87	29600	-8.61	20241105	16920	59.87	20240805	29600	-8.61	20241105	16920	59.87	20240805	0.59	N	026960	500	498 억	4511975	N	N	480	N	00	N
80	20241118	100346	57	100.00	KOSPI200		유통업	N	N	N	N		N	26850	1050	2	4.07	3347321550	125332	48.62	26000	27200	26000	33500	18100	25800	26710.92	4.53	6642	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26769	18.48	1.65	12	0.13	1453.00	16285.00	29600	20241105	-9.29	16920	20240805	58.69	29600	-9.29	20241105	16920	58.69	20240805	29600	-9.29	20241105	16920	58.69	20240805	0.59	N	026960	500	498 억	4511975	N	N	480	N	00	N
81	20241118	090342	57	100.00	KOSPI200		유통업	N	N	N	N		N	26600	800	2	3.10	754010400	28572	11.08	26000	26650	26000	33500	18100	25800	26399.32	4.53	17083	27466	26632	26216	25382	24966	26425	25175	499	7700	500	19600	50	1	99700000	26520	18.31	1.63	12	0.03	1453.00	16285.00	29600	20241105	-10.14	16920	20240805	57.21	29600	-10.14	20241105	16920	57.21	20240805	29600	-10.14	20241105	16920	57.21	20240805	0.59	N	026960	500	498 억	4511975	N	N	480	N	00	N
82	20241115	160353	54	100.00	KOSPI200		유통업	N	N	N	N		N	25800	-2750	5	-9.63	6727780750	256429	53.68	27000	27050	25800	37100	20000	28550	26237.58	4.59	-59346	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	25723	17.76	1.58	12	0.26	1453.00	16285.00	29600	20241105	-12.84	16920	20240805	52.48	29600	-12.84	20241105	16920	52.48	20240805	29600	-12.84	20241105	16920	52.48	20240805	0.59	N	026960	500	498 억	4573072	N	N	480	N	01	N
83	20241115	150401	54	100.00	KOSPI200		유통업	N	N	N	N		N	25950	-2600	5	-9.11	6154455150	234267	49.04	27000	27050	25900	37100	20000	28550	26271.09	4.59	-55679	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	25872	17.86	1.59	12	0.23	1453.00	16285.00	29600	20241105	-12.33	16920	20240805	53.37	29600	-12.33	20241105	16920	53.37	20240805	29600	-12.33	20241105	16920	53.37	20240805	0.59	N	026960	500	498 억	4573072	N	N	274	N	01	N
84	20241115	140358	54	100.00	KOSPI200		유통업	N	N	N	N		N	26050	-2500	5	-8.76	5496346500	208973	43.75	27000	27050	25900	37100	20000	28550	26301.67	4.59	-42962	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	25972	17.93	1.60	12	0.21	1453.00	16285.00	29600	20241105	-11.99	16920	20240805	53.96	29600	-11.99	20241105	16920	53.96	20240805	29600	-11.99	20241105	16920	53.96	20240805	0.59	N	026960	500	498 억	4573072	N	N	274	N	01	N
85	20241115	130400	54	100.00	KOSPI200		유통업	N	N	N	N		N	26200	-2350	5	-8.23	4954886400	188181	39.40	27000	27050	25900	37100	20000	28550	26330.39	4.59	-39018	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	26121	18.03	1.61	12	0.19	1453.00	16285.00	29600	20241105	-11.49	16920	20240805	54.85	29600	-11.49	20241105	16920	54.85	20240805	29600	-11.49	20241105	16920	54.85	20240805	0.59	N	026960	500	498 억	4573072	N	N	274	N	01	N
86	20241115	120400	54	100.00	KOSPI200		유통업	N	N	N	N		N	26200	-2350	5	-8.23	4354203050	165209	34.59	27000	27050	25900	37100	20000	28550	26355.69	4.59	-32990	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	26121	18.03	1.61	12	0.17	1453.00	16285.00	29600	20241105	-11.49	16920	20240805	54.85	29600	-11.49	20241105	16920	54.85	20240805	29600	-11.49	20241105	16920	54.85	20240805	0.59	N	026960	500	498 억	4573072	N	N	274	N	01	N
87	20241115	110352	54	100.00	KOSPI200		유통업	N	N	N	N		N	26200	-2350	5	-8.23	4047494950	153494	32.13	27000	27050	25900	37100	20000	28550	26369.03	4.59	-30077	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	26121	18.03	1.61	12	0.15	1453.00	16285.00	29600	20241105	-11.49	16920	20240805	54.85	29600	-11.49	20241105	16920	54.85	20240805	29600	-11.49	20241105	16920	54.85	20240805	0.59	N	026960	500	498 억	4573072	N	N	274	N	01	N
88	20241115	100353	54	100.00	KOSPI200		유통업	N	N	N	N		N	26250	-2300	5	-8.06	3549402200	134571	28.17	27000	27050	25900	37100	20000	28550	26375.64	4.59	-23782	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	26171	18.07	1.61	12	0.13	1453.00	16285.00	29600	20241105	-11.32	16920	20240805	55.14	29600	-11.32	20241105	16920	55.14	20240805	29600	-11.32	20241105	16920	55.14	20240805	0.59	N	026960	500	498 억	4573072	N	N	274	N	01	N
89	20241115	090407	54	100.00	KOSPI200		유통업	N	N	N	N		N	26300	-2250	5	-7.88	1439221300	53950	11.29	27000	27050	26200	37100	20000	28550	26676.84	4.59	-611	30516	29532	27566	26582	24616	30025	27075	499	8550	500	21690	50	1	99700000	26221	18.10	1.61	12	0.05	1453.00	16285.00	29600	20241105	-11.15	16920	20240805	55.44	29600	-11.15	20241105	16920	55.44	20240805	29600	-11.15	20241105	16920	55.44	20240805	0.59	N	026960	500	498 억	4573072	N	N	274	N	01	N
90	20241114	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26050	50	2	0.19	6876307000	262524	50.45	26450	27000	25600	33800	18200	26000	26193.90	4.61	-25671	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	25972	17.93	1.60	12	0.26	1453.00	16285.00	29600	20241105	-11.99	16920	20240805	53.96	29600	-11.99	20241105	16920	53.96	20240805	29600	-11.99	20241105	16920	53.96	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
91	20241114	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25900	-100	5	-0.38	6193751300	236265	45.40	26450	27000	25600	33800	18200	26000	26216.31	4.61	-28321	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	25822	17.83	1.59	12	0.24	1453.00	16285.00	29600	20241105	-12.50	16920	20240805	53.07	29600	-12.50	20241105	16920	53.07	20240805	29600	-12.50	20241105	16920	53.07	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
92	20241114	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	-200	5	-0.77	5355832200	203778	39.16	26450	27000	25600	33800	18200	26000	26284.26	4.61	-37578	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	25723	17.76	1.58	12	0.20	1453.00	16285.00	29600	20241105	-12.84	16920	20240805	52.48	29600	-12.84	20241105	16920	52.48	20240805	29600	-12.84	20241105	16920	52.48	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
93	20241114	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	150	2	0.58	4513718650	171269	32.91	26450	27000	25600	33800	18200	26000	26356.92	4.61	-34736	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	26072	18.00	1.61	12	0.17	1453.00	16285.00	29600	20241105	-11.66	16920	20240805	54.55	29600	-11.66	20241105	16920	54.55	20240805	29600	-11.66	20241105	16920	54.55	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
94	20241114	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	150	2	0.58	4151511650	157437	30.25	26450	27000	25600	33800	18200	26000	26372.03	4.61	-35996	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	26072	18.00	1.61	12	0.16	1453.00	16285.00	29600	20241105	-11.66	16920	20240805	54.55	29600	-11.66	20241105	16920	54.55	20240805	29600	-11.66	20241105	16920	54.55	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
95	20241114	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	0	3	0.00	3431850050	129899	24.96	26450	27000	25600	33800	18200	26000	26423.07	4.61	-37068	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	25922	17.89	1.60	12	0.13	1453.00	16285.00	29600	20241105	-12.16	16920	20240805	53.66	29600	-12.16	20241105	16920	53.66	20240805	29600	-12.16	20241105	16920	53.66	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
96	20241114	100402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26600	600	2	2.31	639510650	24092	4.63	26450	26800	26300	33800	18200	26000	26571.44	4.61	-9458	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	26520	18.31	1.63	12	0.02	1453.00	16285.00	29600	20241105	-10.14	16920	20240805	57.21	29600	-10.14	20241105	16920	57.21	20240805	29600	-10.14	20241105	16920	57.21	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
97	20241114	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	4.61	0	28366	27182	26266	25082	24166	27775	25675	499	7800	500	19760	50	1	99700000	25922	17.89	1.60	12	0.00	1453.00	16285.00	29600	20241105	-12.16	16920	20240805	53.66	29600	-12.16	20241105	16920	53.66	20240805	29600	-12.16	20241105	16920	53.66	20240805	0.59	N	026960	500	498 억	4600883	N	N	642	N	00	N
98	20241112	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25700	-200	5	-0.77	4955840050	193134	63.56	25650	26100	25250	33650	18150	25900	25660.09	4.66	3523	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25623	17.69	1.58	12	0.19	1453.00	16285.00	29600	20241105	-13.18	16920	20240805	51.89	29600	-13.18	20241105	16920	51.89	20240805	29600	-13.18	20241105	16920	51.89	20240805	0.66	N	026960	500	498 억	4645777	N	N	161	N	00	N
99	20241112	150341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	-100	5	-0.39	4533225200	176730	58.16	25650	26100	25250	33650	18150	25900	25650.57	4.66	1718	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25723	17.76	1.58	12	0.18	1453.00	16285.00	29600	20241105	-12.84	16920	20240805	52.48	29600	-12.84	20241105	16920	52.48	20240805	29600	-12.84	20241105	16920	52.48	20240805	0.66	N	026960	500	498 억	4645777	N	N	59	N	00	N
100	20241112	140346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25950	50	2	0.19	3913745750	152675	50.24	25650	26100	25250	33650	18150	25900	25634.48	4.66	690	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25872	17.86	1.59	12	0.15	1453.00	16285.00	29600	20241105	-12.33	16920	20240805	53.37	29600	-12.33	20241105	16920	53.37	20240805	29600	-12.33	20241105	16920	53.37	20240805	0.66	N	026960	500	498 억	4645777	N	N	59	N	00	N
101	20241112	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25500	-400	5	-1.54	3134317250	122528	40.32	25650	25950	25250	33650	18150	25900	25580.41	4.66	3405	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25424	17.55	1.57	12	0.12	1453.00	16285.00	29600	20241105	-13.85	16920	20240805	50.71	29600	-13.85	20241105	16920	50.71	20240805	29600	-13.85	20241105	16920	50.71	20240805	0.66	N	026960	500	498 억	4645777	N	N	59	N	00	N
102	20241112	120342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25900	0	3	0.00	2764864300	108165	35.60	25650	25950	25250	33650	18150	25900	25561.53	4.66	4751	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25822	17.83	1.59	12	0.11	1453.00	16285.00	29600	20241105	-12.50	16920	20240805	53.07	29600	-12.50	20241105	16920	53.07	20240805	29600	-12.50	20241105	16920	53.07	20240805	0.66	N	026960	500	498 억	4645777	N	N	59	N	00	N
103	20241112	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25850	-50	5	-0.19	2466995100	96614	31.79	25650	25950	25250	33650	18150	25900	25534.54	4.66	4533	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25772	17.79	1.59	12	0.10	1453.00	16285.00	29600	20241105	-12.67	16920	20240805	52.78	29600	-12.67	20241105	16920	52.78	20240805	29600	-12.67	20241105	16920	52.78	20240805	0.66	N	026960	500	498 억	4645777	N	N	59	N	00	N
104	20241112	100340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25500	-400	5	-1.54	1835998900	72066	23.72	25650	25750	25250	33650	18150	25900	25476.61	4.66	-119	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25424	17.55	1.57	12	0.07	1453.00	16285.00	29600	20241105	-13.85	16920	20240805	50.71	29600	-13.85	20241105	16920	50.71	20240805	29600	-13.85	20241105	16920	50.71	20240805	0.66	N	026960	500	498 억	4645777	N	N	59	N	00	N
105	20241112	090340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25600	-300	5	-1.16	179213050	6986	2.30	25650	25750	25600	33650	18150	25900	25653.06	4.66	-2386	27100	26500	25900	25300	24700	26200	25000	499	7750	500	19680	50	1	99700000	25523	17.62	1.57	12	0.01	1453.00	16285.00	29600	20241105	-13.51	16920	20240805	51.30	29600	-13.51	20241105	16920	51.30	20240805	29600	-13.51	20241105	16920	51.30	20240805	0.66	N	026960	500	498 억	4645777	N	N	59	N	00	N
106	20241111	160338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25900	-500	5	-1.89	7774469950	300272	91.61	26450	26500	25300	34300	18500	26400	25887.73	4.64	17769	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	25822	17.83	1.59	12	0.30	1453.00	16285.00	29600	20241105	-12.50	16920	20240805	53.07	29600	-12.50	20241105	16920	53.07	20240805	29600	-12.50	20241105	16920	53.07	20240805	0.60	N	026960	500	498 억	4622639	N	N	59	N	00	N
107	20241111	150349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25850	-550	5	-2.08	6888653700	266054	81.17	26450	26500	25300	34300	18500	26400	25887.82	4.64	24768	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	25772	17.79	1.59	12	0.27	1453.00	16285.00	29600	20241105	-12.67	16920	20240805	52.78	29600	-12.67	20241105	16920	52.78	20240805	29600	-12.67	20241105	16920	52.78	20240805	0.60	N	026960	500	498 억	4622639	N	N	123	N	00	N
108	20241111	140341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	-400	5	-1.52	5785585850	223476	68.18	26450	26500	25300	34300	18500	26400	25884.14	4.64	15798	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	25922	17.89	1.60	12	0.22	1453.00	16285.00	29600	20241105	-12.16	16920	20240805	53.66	29600	-12.16	20241105	16920	53.66	20240805	29600	-12.16	20241105	16920	53.66	20240805	0.60	N	026960	500	498 억	4622639	N	N	123	N	00	N
109	20241111	130340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	-100	5	-0.38	5270216100	203787	62.17	26450	26500	25300	34300	18500	26400	25855.69	4.64	18327	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	26221	18.10	1.61	12	0.20	1453.00	16285.00	29600	20241105	-11.15	16920	20240805	55.44	29600	-11.15	20241105	16920	55.44	20240805	29600	-11.15	20241105	16920	55.44	20240805	0.60	N	026960	500	498 억	4622639	N	N	123	N	00	N
110	20241111	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	-400	5	-1.52	4657605300	180327	55.01	26450	26500	25300	34300	18500	26400	25821.81	4.64	18646	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	25922	17.89	1.60	12	0.18	1453.00	16285.00	29600	20241105	-12.16	16920	20240805	53.66	29600	-12.16	20241105	16920	53.66	20240805	29600	-12.16	20241105	16920	53.66	20240805	0.60	N	026960	500	498 억	4622639	N	N	123	N	00	N
111	20241111	110339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	-600	5	-2.27	3757304200	145665	44.44	26450	26500	25300	34300	18500	26400	25785.12	4.64	10670	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	25723	17.76	1.58	12	0.15	1453.00	16285.00	29600	20241105	-12.84	16920	20240805	52.48	29600	-12.84	20241105	16920	52.48	20240805	29600	-12.84	20241105	16920	52.48	20240805	0.60	N	026960	500	498 억	4622639	N	N	123	N	00	N
112	20241111	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25750	-650	5	-2.46	3177718250	123176	37.58	26450	26500	25300	34300	18500	26400	25787.57	4.64	3536	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	25673	17.72	1.58	12	0.12	1453.00	16285.00	29600	20241105	-13.01	16920	20240805	52.19	29600	-13.01	20241105	16920	52.19	20240805	29600	-13.01	20241105	16920	52.19	20240805	0.60	N	026960	500	498 억	4622639	N	N	123	N	00	N
113	20241111	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26250	-150	5	-0.57	389989400	14799	4.51	26450	26500	26100	34300	18500	26400	26344.38	4.64	-7633	27233	26816	26333	25916	25433	27025	26125	499	7900	500	20060	50	1	99700000	26171	18.07	1.61	12	0.01	1453.00	16285.00	29600	20241105	-11.32	16920	20240805	55.14	29600	-11.32	20241105	16920	55.14	20240805	29600	-11.32	20241105	16920	55.14	20240805	0.60	N	026960	500	498 억	4622639	N	N	123	N	00	N
114	20241108	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26400	250	2	0.96	8487047600	323351	47.27	26000	26750	25850	33950	18350	26150	26247.13	4.55	55064	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	26321	18.17	1.62	12	0.32	1453.00	16285.00	29600	20241105	-10.81	16920	20240805	56.03	29600	-10.81	20241105	16920	56.03	20240805	29600	-10.81	20241105	16920	56.03	20240805	0.63	N	026960	500	498 억	4538575	N	N	123	N	00	N
115	20241108	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	-150	5	-0.57	7932584350	302215	44.18	26000	26750	25850	33950	18350	26150	26248.17	4.55	53272	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	25922	17.89	1.60	12	0.30	1453.00	16285.00	29600	20241105	-12.16	16920	20240805	53.66	29600	-12.16	20241105	16920	53.66	20240805	29600	-12.16	20241105	16920	53.66	20240805	0.63	N	026960	500	498 억	4538575	N	N	232	N	00	N
116	20241108	140338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	0	3	0.00	6706710350	255373	37.33	26000	26750	25850	33950	18350	26150	26262.44	4.55	45085	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	26072	18.00	1.61	12	0.26	1453.00	16285.00	29600	20241105	-11.66	16920	20240805	54.55	29600	-11.66	20241105	16920	54.55	20240805	29600	-11.66	20241105	16920	54.55	20240805	0.63	N	026960	500	498 억	4538575	N	N	232	N	00	N
117	20241108	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	150	2	0.57	5340884800	203061	29.68	26000	26750	25850	33950	18350	26150	26301.92	4.55	40127	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	26221	18.10	1.61	12	0.20	1453.00	16285.00	29600	20241105	-11.15	16920	20240805	55.44	29600	-11.15	20241105	16920	55.44	20240805	29600	-11.15	20241105	16920	55.44	20240805	0.63	N	026960	500	498 억	4538575	N	N	232	N	00	N
118	20241108	120340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	150	2	0.57	4930057450	187414	27.40	26000	26750	25850	33950	18350	26150	26305.76	4.55	38549	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	26221	18.10	1.61	12	0.19	1453.00	16285.00	29600	20241105	-11.15	16920	20240805	55.44	29600	-11.15	20241105	16920	55.44	20240805	29600	-11.15	20241105	16920	55.44	20240805	0.63	N	026960	500	498 억	4538575	N	N	232	N	00	N
119	20241108	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	0	3	0.00	4162795400	158138	23.12	26000	26750	25850	33950	18350	26150	26323.89	4.55	28834	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	26072	18.00	1.61	12	0.16	1453.00	16285.00	29600	20241105	-11.66	16920	20240805	54.55	29600	-11.66	20241105	16920	54.55	20240805	29600	-11.66	20241105	16920	54.55	20240805	0.63	N	026960	500	498 억	4538575	N	N	232	N	00	N
120	20241108	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	0	3	0.00	3239974650	122775	17.95	26000	26750	25850	33950	18350	26150	26389.66	4.55	27349	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	26072	18.00	1.61	12	0.12	1453.00	16285.00	29600	20241105	-11.66	16920	20240805	54.55	29600	-11.66	20241105	16920	54.55	20240805	29600	-11.66	20241105	16920	54.55	20240805	0.63	N	026960	500	498 억	4538575	N	N	232	N	00	N
121	20241108	090335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26200	50	2	0.19	380610250	14613	2.14	26000	26250	25850	33950	18350	26150	26045.52	4.55	4491	28216	27182	26466	25432	24716	26825	25075	499	7800	500	19870	50	1	99700000	26121	18.03	1.61	12	0.01	1453.00	16285.00	29600	20241105	-11.49	16920	20240805	54.85	29600	-11.49	20241105	16920	54.85	20240805	29600	-11.49	20241105	16920	54.85	20240805	0.63	N	026960	500	498 억	4538575	N	N	232	N	00	N
122	20241107	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	-1600	5	-5.77	17613218150	668724	122.30	27450	27500	25750	36050	19450	27750	26339.02	4.54	33929	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	26072	18.00	1.61	12	0.67	1453.00	16285.00	29600	20241105	-11.66	16920	20240805	54.55	29600	-11.66	20241105	16920	54.55	20240805	29600	-11.66	20241105	16920	54.55	20240805	0.61	N	026960	500	498 억	4523496	N	N	232	N	00	N
123	20241107	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26350	-1400	5	-5.05	16181613550	614164	112.32	27450	27500	25750	36050	19450	27750	26347.28	4.54	4753	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	26271	18.13	1.62	12	0.62	1453.00	16285.00	29600	20241105	-10.98	16920	20240805	55.73	29600	-10.98	20241105	16920	55.73	20240805	29600	-10.98	20241105	16920	55.73	20240805	0.61	N	026960	500	498 억	4523496	N	N	163	N	00	N
124	20241107	140339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26100	-1650	5	-5.95	14224554100	539468	98.66	27450	27500	25750	36050	19450	27750	26367.63	4.54	-21810	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	26022	17.96	1.60	12	0.54	1453.00	16285.00	29600	20241105	-11.82	16920	20240805	54.26	29600	-11.82	20241105	16920	54.26	20240805	29600	-11.82	20241105	16920	54.26	20240805	0.61	N	026960	500	498 억	4523496	N	N	163	N	00	N
125	20241107	130340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25950	-1800	5	-6.49	12856297200	487172	89.10	27450	27500	25750	36050	19450	27750	26389.52	4.54	-29356	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	25872	17.86	1.59	12	0.49	1453.00	16285.00	29600	20241105	-12.33	16920	20240805	53.37	29600	-12.33	20241105	16920	53.37	20240805	29600	-12.33	20241105	16920	53.37	20240805	0.61	N	026960	500	498 억	4523496	N	N	163	N	00	N
126	20241107	120338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	-1750	5	-6.31	11356148250	429455	78.54	27450	27500	25750	36050	19450	27750	26443.03	4.54	-38028	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	25922	17.89	1.60	12	0.43	1453.00	16285.00	29600	20241105	-12.16	16920	20240805	53.66	29600	-12.16	20241105	16920	53.66	20240805	29600	-12.16	20241105	16920	53.66	20240805	0.61	N	026960	500	498 억	4523496	N	N	163	N	00	N
127	20241107	110337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25900	-1850	5	-6.67	9409791600	354195	64.78	27450	27500	25900	36050	19450	27750	26566.55	4.54	-45904	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	25822	17.83	1.59	12	0.36	1453.00	16285.00	29600	20241105	-12.50	16920	20240805	53.07	29600	-12.50	20241105	16920	53.07	20240805	29600	-12.50	20241105	16920	53.07	20240805	0.61	N	026960	500	498 억	4523496	N	N	163	N	00	N
128	20241107	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26350	-1400	5	-5.05	6727655800	251421	45.98	27450	27500	26150	36050	19450	27750	26758.35	4.54	-40974	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	26271	18.13	1.62	12	0.25	1453.00	16285.00	29600	20241105	-10.98	16920	20240805	55.73	29600	-10.98	20241105	16920	55.73	20240805	29600	-10.98	20241105	16920	55.73	20240805	0.61	N	026960	500	498 억	4523496	N	N	163	N	00	N
129	20241107	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27200	-550	5	-1.98	818046650	30027	5.49	27450	27500	27000	36050	19450	27750	27242.96	4.54	-14516	28483	28116	27533	27166	26583	28300	27350	499	8300	500	21090	50	1	99700000	27118	18.72	1.67	12	0.03	1453.00	16285.00	29600	20241105	-8.11	16920	20240805	60.76	29600	-8.11	20241105	16920	60.76	20240805	29600	-8.11	20241105	16920	60.76	20240805	0.61	N	026960	500	498 억	4523496	N	N	163	N	00	N
130	20241106	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27750	350	2	1.28	14789739850	538339	23.59	27450	27900	26950	35600	19200	27400	27471.18	4.50	44916	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	27667	19.10	1.70	12	0.54	1453.00	16285.00	29600	20241105	-6.25	16920	20240805	64.01	29600	-6.25	20241105	16920	64.01	20240805	29600	-6.25	20241105	16920	64.01	20240805	0.63	N	026960	500	498 억	4485766	N	N	163	N	00	N
131	20241106	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27700	300	2	1.09	13124705100	478275	20.95	27450	27900	26950	35600	19200	27400	27441.83	4.50	53092	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	27617	19.06	1.70	12	0.48	1453.00	16285.00	29600	20241105	-6.42	16920	20240805	63.71	29600	-6.42	20241105	16920	63.71	20240805	29600	-6.42	20241105	16920	63.71	20240805	0.63	N	026960	500	498 억	4485766	N	N	42	N	00	N
132	20241106	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27500	100	2	0.36	11255449650	410549	17.99	27450	27900	26950	35600	19200	27400	27415.64	4.50	25872	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	27418	18.93	1.69	12	0.41	1453.00	16285.00	29600	20241105	-7.09	16920	20240805	62.53	29600	-7.09	20241105	16920	62.53	20240805	29600	-7.09	20241105	16920	62.53	20240805	0.63	N	026960	500	498 억	4485766	N	N	42	N	00	N
133	20241106	130346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27400	0	3	0.00	10243299700	373588	16.37	27450	27900	26950	35600	19200	27400	27418.75	4.50	13834	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	27318	18.86	1.68	12	0.37	1453.00	16285.00	29600	20241105	-7.43	16920	20240805	61.94	29600	-7.43	20241105	16920	61.94	20240805	29600	-7.43	20241105	16920	61.94	20240805	0.63	N	026960	500	498 억	4485766	N	N	42	N	00	N
134	20241106	120338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27500	100	2	0.36	8330430700	303252	13.29	27450	27900	26950	35600	19200	27400	27470.52	4.50	10167	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	27418	18.93	1.69	12	0.30	1453.00	16285.00	29600	20241105	-7.09	16920	20240805	62.53	29600	-7.09	20241105	16920	62.53	20240805	29600	-7.09	20241105	16920	62.53	20240805	0.63	N	026960	500	498 억	4485766	N	N	42	N	00	N
135	20241106	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27750	350	2	1.28	7272405850	264912	11.61	27450	27900	26950	35600	19200	27400	27452.33	4.50	3200	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	27667	19.10	1.70	12	0.27	1453.00	16285.00	29600	20241105	-6.25	16920	20240805	64.01	29600	-6.25	20241105	16920	64.01	20240805	29600	-6.25	20241105	16920	64.01	20240805	0.63	N	026960	500	498 억	4485766	N	N	42	N	00	N
136	20241106	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27600	200	2	0.73	5720479750	208779	9.15	27450	27900	26950	35600	19200	27400	27399.69	4.50	4702	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	27517	19.00	1.69	12	0.21	1453.00	16285.00	29600	20241105	-6.76	16920	20240805	63.12	29600	-6.76	20241105	16920	63.12	20240805	29600	-6.76	20241105	16920	63.12	20240805	0.63	N	026960	500	498 억	4485766	N	N	42	N	00	N
137	20241106	090340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27050	-350	5	-1.28	970288200	35547	1.56	27450	27550	26950	35600	19200	27400	27293.37	4.50	-8369	31233	29316	27683	25766	24133	30275	26725	499	8200	500	20820	50	1	99700000	26969	18.62	1.66	12	0.04	1453.00	16285.00	29600	20241105	-8.61	16920	20240805	59.87	29600	-8.61	20241105	16920	59.87	20240805	29600	-8.61	20241105	16920	59.87	20240805	0.63	N	026960	500	498 억	4485766	N	N	42	N	00	N
138	20241105	160332	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	27400	400	2	1.48	63945410050	2271966	313.63	27150	29600	26050	35100	18900	27000	28146.81	4.50	5718	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	27318	18.86	1.68	12	2.28	1453.00	16285.00	29600	20241105	-7.43	16920	20240805	61.94	29600	-7.43	20241105	16920	61.94	20240805	29600	-7.43	20241105	16920	61.94	20240805	0.67	N	026960	500	498 억	4486114	N	N	42	N	00	N
139	20241105	150338	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	27550	550	2	2.04	61615893500	2187123	301.92	27150	29600	26050	35100	18900	27000	28172.13	4.50	-17168	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	27467	18.96	1.69	12	2.19	1453.00	16285.00	29600	20241105	-6.93	16920	20240805	62.83	29600	-6.93	20241105	16920	62.83	20240805	29600	-6.93	20241105	16920	62.83	20240805	0.67	N	026960	500	498 억	4486114	N	N	25	N	00	N
140	20241105	140335	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	27750	750	2	2.78	59530426350	2112089	291.56	27150	29600	26050	35100	18900	27000	28185.58	4.50	-27518	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	27667	19.10	1.70	12	2.12	1453.00	16285.00	29600	20241105	-6.25	16920	20240805	64.01	29600	-6.25	20241105	16920	64.01	20240805	29600	-6.25	20241105	16920	64.01	20240805	0.67	N	026960	500	498 억	4486114	N	N	25	N	00	N
141	20241105	130336	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	28250	1250	2	4.63	56376349700	1999387	276.00	27150	29600	26050	35100	18900	27000	28196.83	4.50	-32744	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	28165	19.44	1.73	12	2.01	1453.00	16285.00	29600	20241105	-4.56	16920	20240805	66.96	29600	-4.56	20241105	16920	66.96	20240805	29600	-4.56	20241105	16920	66.96	20240805	0.67	N	026960	500	498 억	4486114	N	N	25	N	00	N
142	20241105	120335	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	28350	1350	2	5.00	54105993750	1918980	264.90	27150	29600	26050	35100	18900	27000	28195.20	4.50	-40942	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	28265	19.51	1.74	12	1.92	1453.00	16285.00	29600	20241105	-4.22	16920	20240805	67.55	29600	-4.22	20241105	16920	67.55	20240805	29600	-4.22	20241105	16920	67.55	20240805	0.67	N	026960	500	498 억	4486114	N	N	25	N	00	N
143	20241105	110328	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	28350	1350	2	5.00	50349360700	1786336	246.59	27150	29600	26050	35100	18900	27000	28185.84	4.50	-51037	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	28265	19.51	1.74	12	1.79	1453.00	16285.00	29600	20241105	-4.22	16920	20240805	67.55	29600	-4.22	20241105	16920	67.55	20240805	29600	-4.22	20241105	16920	67.55	20240805	0.67	N	026960	500	498 억	4486114	N	N	25	N	00	N
144	20241105	100334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27000	0	3	0.00	9348491750	347076	47.91	27150	27750	26050	35100	18900	27000	26935.00	4.50	-11838	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	26919	18.58	1.66	12	0.35	1453.00	16285.00	28650	20241030	-5.76	16920	20240805	59.57	28650	-5.76	20241030	16920	59.57	20240805	28650	-5.76	20241030	16920	59.57	20240805	0.67	N	026960	500	498 억	4486114	N	N	25	N	00	N
145	20241105	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27300	300	2	1.11	2645143050	96276	13.29	27150	27750	26950	35100	18900	27000	27474.68	4.50	-15654	28233	27616	26833	26216	25433	27925	26525	499	8100	500	20520	50	1	99700000	27218	18.79	1.68	12	0.10	1453.00	16285.00	28650	20241030	-4.71	16920	20240805	61.35	28650	-4.71	20241030	16920	61.35	20240805	28650	-4.71	20241030	16920	61.35	20240805	0.67	N	026960	500	498 억	4486114	N	N	25	N	00	N
146	20241104	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27000	600	2	2.27	18965797400	709103	37.22	26250	27450	26050	34300	18500	26400	26745.13	4.51	5375	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	26919	18.58	1.66	12	0.71	1453.00	16285.00	28650	20241030	-5.76	16920	20240805	59.57	28650	-5.76	20241030	16920	59.57	20240805	28650	-5.76	20241030	16920	59.57	20240805	0.66	N	026960	500	498 억	4497525	N	N	25	N	00	N
147	20241104	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26900	500	2	1.89	17354088750	649299	34.08	26250	27450	26050	34300	18500	26400	26727.52	4.51	11853	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	26819	18.51	1.65	12	0.65	1453.00	16285.00	28650	20241030	-6.11	16920	20240805	58.98	28650	-6.11	20241030	16920	58.98	20240805	28650	-6.11	20241030	16920	58.98	20240805	0.66	N	026960	500	498 억	4497525	N	N	181	N	00	N
148	20241104	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26850	450	2	1.70	13605759250	510460	26.79	26250	27450	26050	34300	18500	26400	26654.02	4.51	2766	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	26769	18.48	1.65	12	0.51	1453.00	16285.00	28650	20241030	-6.28	16920	20240805	58.69	28650	-6.28	20241030	16920	58.69	20240805	28650	-6.28	20241030	16920	58.69	20240805	0.66	N	026960	500	498 억	4497525	N	N	181	N	00	N
149	20241104	130257	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26600	200	2	0.76	12786949600	479759	25.18	26250	27450	26050	34300	18500	26400	26652.96	4.51	2817	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	26520	18.31	1.63	12	0.48	1453.00	16285.00	28650	20241030	-7.16	16920	20240805	57.21	28650	-7.16	20241030	16920	57.21	20240805	28650	-7.16	20241030	16920	57.21	20240805	0.66	N	026960	500	498 억	4497525	N	N	181	N	00	N
150	20241104	120326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27100	700	2	2.65	11321877650	424881	22.30	26250	27450	26050	34300	18500	26400	26647.29	4.51	10694	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	27019	18.65	1.66	12	0.43	1453.00	16285.00	28650	20241030	-5.41	16920	20240805	60.17	28650	-5.41	20241030	16920	60.17	20240805	28650	-5.41	20241030	16920	60.17	20240805	0.66	N	026960	500	498 억	4497525	N	N	181	N	00	N
151	20241104	110325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26450	50	2	0.19	6946348050	262369	13.77	26250	27250	26050	34300	18500	26400	26475.55	4.51	-17483	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	26371	18.20	1.62	12	0.26	1453.00	16285.00	28650	20241030	-7.68	16920	20240805	56.32	28650	-7.68	20241030	16920	56.32	20240805	28650	-7.68	20241030	16920	56.32	20240805	0.66	N	026960	500	498 억	4497525	N	N	181	N	00	N
152	20241104	100323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26250	-150	5	-0.57	5553497700	209443	10.99	26250	27250	26100	34300	18500	26400	26515.66	4.51	-22952	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	26171	18.07	1.61	12	0.21	1453.00	16285.00	28650	20241030	-8.38	16920	20240805	55.14	28650	-8.38	20241030	16920	55.14	20240805	28650	-8.38	20241030	16920	55.14	20240805	0.66	N	026960	500	498 억	4497525	N	N	181	N	00	N
153	20241104	090325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26950	550	2	2.08	1079864100	40743	2.14	26250	26950	26250	34300	18500	26400	26504.79	4.51	2678	29200	27800	26750	25350	24300	27275	24825	499	7900	500	20060	50	1	99700000	26869	18.55	1.65	12	0.04	1453.00	16285.00	28650	20241030	-5.93	16920	20240805	59.28	28650	-5.93	20241030	16920	59.28	20240805	28650	-5.93	20241030	16920	59.28	20240805	0.66	N	026960	500	498 억	4497525	N	N	181	N	00	N
154	20241101	160316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26400	-250	5	-0.94	50613820900	1882834	125.04	26650	28150	25700	34600	18700	26650	26884.19	4.56	-94219	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	26321	18.17	1.62	12	1.89	1453.00	16285.00	28650	20241030	-7.85	16920	20240805	56.03	28650	-7.85	20241030	16920	56.03	20240805	28650	-7.85	20241030	16920	56.03	20240805	0.59	N	026960	500	498 억	4546093	N	N	181	N	00	N
155	20241101	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26350	-300	5	-1.13	48124664600	1788934	118.80	26650	28150	25700	34600	18700	26650	26901.47	4.56	-88449	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	26271	18.13	1.62	12	1.79	1453.00	16285.00	28650	20241030	-8.03	16920	20240805	55.73	28650	-8.03	20241030	16920	55.73	20240805	28650	-8.03	20241030	16920	55.73	20240805	0.59	N	026960	500	498 억	4546093	N	N	408	N	00	N
156	20241101	140316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26600	-50	5	-0.19	45440994300	1686282	111.99	26650	28150	25700	34600	18700	26650	26947.65	4.56	-104911	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	26520	18.31	1.63	12	1.69	1453.00	16285.00	28650	20241030	-7.16	16920	20240805	57.21	28650	-7.16	20241030	16920	57.21	20240805	28650	-7.16	20241030	16920	57.21	20240805	0.59	N	026960	500	498 억	4546093	N	N	408	N	00	N
157	20241101	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26650	0	3	0.00	43076208850	1597371	106.08	26650	28150	25700	34600	18700	26650	26967.17	4.56	-109707	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	26570	18.34	1.64	12	1.60	1453.00	16285.00	28650	20241030	-6.98	16920	20240805	57.51	28650	-6.98	20241030	16920	57.51	20240805	28650	-6.98	20241030	16920	57.51	20240805	0.59	N	026960	500	498 억	4546093	N	N	408	N	00	N
158	20241101	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27100	450	2	1.69	40544803850	1502966	99.81	26650	28150	25700	34600	18700	26650	26976.78	4.56	-122940	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	27019	18.65	1.66	12	1.51	1453.00	16285.00	28650	20241030	-5.41	16920	20240805	60.17	28650	-5.41	20241030	16920	60.17	20240805	28650	-5.41	20241030	16920	60.17	20240805	0.59	N	026960	500	498 억	4546093	N	N	408	N	00	N
159	20241101	110345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26050	-600	5	-2.25	35130685600	1301157	86.41	26650	28150	25700	34600	18700	26650	26999.89	4.56	-125296	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	25972	17.93	1.60	12	1.31	1453.00	16285.00	28650	20241030	-9.08	16920	20240805	53.96	28650	-9.08	20241030	16920	53.96	20240805	28650	-9.08	20241030	16920	53.96	20240805	0.59	N	026960	500	498 억	4546093	N	N	408	N	00	N
160	20241101	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26050	-600	5	-2.25	6219829850	238307	15.83	26650	26850	25700	34600	18700	26650	26097.39	4.56	-44789	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	25972	17.93	1.60	12	0.24	1453.00	16285.00	28650	20241030	-9.08	16920	20240805	53.96	28650	-9.08	20241030	16920	53.96	20240805	28650	-9.08	20241030	16920	53.96	20240805	0.59	N	026960	500	498 억	4546093	N	N	408	N	00	N
161	20241101	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26200	-450	5	-1.69	1728439200	65583	4.36	26650	26850	25900	34600	18700	26650	26349.70	4.56	-23003	28216	27432	26416	25632	24616	26925	25125	499	7950	500	20250	50	1	99700000	26121	18.03	1.61	12	0.07	1453.00	16285.00	28650	20241030	-8.55	16920	20240805	54.85	28650	-8.55	20241030	16920	54.85	20240805	28650	-8.55	20241030	16920	54.85	20240805	0.59	N	026960	500	498 억	4546093	N	N	408	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History