KissMeData/031430/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160408	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15560	80	2	0.52	1554986350	99626	59.92	15570	15900	15420	20100	10840	15480	15608.31	2.95	0	10389	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5555	4.70	0.67	12	0.28	3313.00	23264.00	27350	20221207	-43.11	14830	20230726	4.92	26100	-40.38	20230109	14830	4.92	20230726	27350	-43.11	20221207	14830	4.92	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	6277	N	N
3	20231031	150414	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15480	0	3	0.00	1404088830	89925	54.08	15570	15900	15420	20100	10840	15480	15614.00	2.95	0	12033	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5526	4.67	0.67	12	0.25	3313.00	23264.00	27350	20221207	-43.40	14830	20230726	4.38	26100	-40.69	20230109	14830	4.38	20230726	27350	-43.40	20221207	14830	4.38	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	57885	N	N
4	20231031	140418	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15460	-20	5	-0.13	1197045460	76534	46.03	15570	15900	15420	20100	10840	15480	15640.70	2.95	0	12607	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5519	4.67	0.66	12	0.21	3313.00	23264.00	27350	20221207	-43.47	14830	20230726	4.25	26100	-40.77	20230109	14830	4.25	20230726	27350	-43.47	20221207	14830	4.25	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	57885	N	N
5	20231031	130414	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15460	-20	5	-0.13	1041223060	66459	39.97	15570	15900	15420	20100	10840	15480	15667.15	2.95	0	11398	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5519	4.67	0.66	12	0.19	3313.00	23264.00	27350	20221207	-43.47	14830	20230726	4.25	26100	-40.77	20230109	14830	4.25	20230726	27350	-43.47	20221207	14830	4.25	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	57885	N	N
6	20231031	120411	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15490	10	2	0.06	890908910	56734	34.12	15570	15900	15460	20100	10840	15480	15703.26	2.95	0	11144	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5530	4.68	0.67	12	0.16	3313.00	23264.00	27350	20221207	-43.36	14830	20230726	4.45	26100	-40.65	20230109	14830	4.45	20230726	27350	-43.36	20221207	14830	4.45	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	57885	N	N
7	20231031	110422	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15630	150	2	0.97	735646690	46750	28.12	15570	15900	15570	20100	10840	15480	15735.76	2.95	0	11834	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5580	4.72	0.67	12	0.13	3313.00	23264.00	27350	20221207	-42.85	14830	20230726	5.39	26100	-40.11	20230109	14830	5.39	20230726	27350	-42.85	20221207	14830	5.39	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	57885	N	N
8	20231031	100417	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15690	210	2	1.36	569652190	36141	21.74	15570	15900	15570	20100	10840	15480	15761.94	2.95	0	11344	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5601	4.74	0.67	12	0.10	3313.00	23264.00	27350	20221207	-42.63	14830	20230726	5.80	26100	-39.89	20230109	14830	5.80	20230726	27350	-42.63	20221207	14830	5.80	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	57885	N	N
9	20231031	090413	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15680	200	2	1.29	57112110	3648	2.19	15570	15710	15570	20100	10840	15480	15655.73	2.95	0	1860	15786	15632	15456	15302	15126	15710	15380	357	4620	1000	11760	10	1	35700000	5598	4.73	0.67	12	0.01	3313.00	23264.00	27350	20221207	-42.67	14830	20230726	5.73	26100	-39.92	20230109	14830	5.73	20230726	27350	-42.67	20221207	14830	5.73	20230726	1.14	Y	031430	1000	357 억	1053781	N	N	57885	N	N
10	20231030	160410	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15480	-150	5	-0.96	2549573890	165203	189.76	15410	15610	15280	20300	10950	15630	15432.96	2.87	0	81357	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5526	4.67	0.67	12	0.46	3313.00	23264.00	27350	20221207	-43.40	14830	20230726	4.38	26100	-40.69	20230109	14830	4.38	20230726	27350	-43.40	20221207	14830	4.38	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	57885	N	N
11	20231030	150401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15490	-140	5	-0.90	2393090390	155089	178.14	15410	15610	15280	20300	10950	15630	15430.43	2.87	0	78077	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5530	4.68	0.67	12	0.43	3313.00	23264.00	27350	20221207	-43.36	14830	20230726	4.45	26100	-40.65	20230109	14830	4.45	20230726	27350	-43.36	20221207	14830	4.45	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	9796	N	N
12	20231030	140403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15460	-170	5	-1.09	1947799440	126200	144.96	15410	15610	15280	20300	10950	15630	15434.23	2.87	0	62558	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5519	4.67	0.66	12	0.35	3313.00	23264.00	27350	20221207	-43.47	14830	20230726	4.25	26100	-40.77	20230109	14830	4.25	20230726	27350	-43.47	20221207	14830	4.25	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	9796	N	N
13	20231030	130402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15490	-140	5	-0.90	1686575720	109320	125.57	15410	15610	15280	20300	10950	15630	15427.88	2.87	0	54764	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5530	4.68	0.67	12	0.31	3313.00	23264.00	27350	20221207	-43.36	14830	20230726	4.45	26100	-40.65	20230109	14830	4.45	20230726	27350	-43.36	20221207	14830	4.45	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	9796	N	N
14	20231030	120357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15450	-180	5	-1.15	1367553180	88663	101.84	15410	15610	15280	20300	10950	15630	15424.17	2.87	0	41582	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5516	4.66	0.66	12	0.25	3313.00	23264.00	27350	20221207	-43.51	14830	20230726	4.18	26100	-40.80	20230109	14830	4.18	20230726	27350	-43.51	20221207	14830	4.18	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	9796	N	N
15	20231030	110357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15560	-70	5	-0.45	1086227920	70511	80.99	15410	15610	15280	20300	10950	15630	15405.08	2.87	0	29220	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5555	4.70	0.67	12	0.20	3313.00	23264.00	27350	20221207	-43.11	14830	20230726	4.92	26100	-40.38	20230109	14830	4.92	20230726	27350	-43.11	20221207	14830	4.92	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	9796	N	N
16	20231030	100400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15530	-100	5	-0.64	748266500	48742	55.99	15410	15570	15280	20300	10950	15630	15351.58	2.87	0	17904	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5544	4.69	0.67	12	0.14	3313.00	23264.00	27350	20221207	-43.22	14830	20230726	4.72	26100	-40.50	20230109	14830	4.72	20230726	27350	-43.22	20221207	14830	4.72	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	9796	N	N
17	20231030	090355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15400	-230	5	-1.47	50500170	3280	3.77	15410	15450	15330	20300	10950	15630	15396.39	2.87	0	-907	16223	15926	15763	15466	15303	15845	15385	357	4670	1000	11870	10	1	35700000	5498	4.65	0.66	12	0.01	3313.00	23264.00	27350	20221207	-43.69	14830	20230726	3.84	26100	-41.00	20230109	14830	3.84	20230726	27350	-43.69	20221207	14830	3.84	20230726	1.13	Y	031430	1000	357 억	1025790	N	N	9796	N	N
18	20231027	160342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15630	-290	5	-1.82	1333223500	84598	57.10	15920	16060	15600	20650	11150	15920	15760.02	2.90	0	-7464	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5580	4.72	0.67	12	0.24	3313.00	23264.00	27350	20221207	-42.85	14830	20230726	5.39	26100	-40.11	20230109	14830	5.39	20230726	27350	-42.85	20221207	14830	5.39	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9796	N	N
19	20231027	150358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15620	-300	5	-1.88	1241047780	78701	53.12	15920	16060	15600	20650	11150	15920	15769.15	2.90	0	-7578	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5576	4.71	0.67	12	0.22	3313.00	23264.00	27350	20221207	-42.89	14830	20230726	5.33	26100	-40.15	20230109	14830	5.33	20230726	27350	-42.89	20221207	14830	5.33	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9755	N	N
20	20231027	140358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15720	-200	5	-1.26	932010920	58946	39.79	15920	16060	15670	20650	11150	15920	15811.27	2.90	0	-6006	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5612	4.74	0.68	12	0.17	3313.00	23264.00	27350	20221207	-42.52	14830	20230726	6.00	26100	-39.77	20230109	14830	6.00	20230726	27350	-42.52	20221207	14830	6.00	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9755	N	N
21	20231027	130354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15700	-220	5	-1.38	826661750	52239	35.26	15920	16060	15670	20650	11150	15920	15824.61	2.90	0	-1689	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5605	4.74	0.67	12	0.15	3313.00	23264.00	27350	20221207	-42.60	14830	20230726	5.87	26100	-39.85	20230109	14830	5.87	20230726	27350	-42.60	20221207	14830	5.87	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9755	N	N
22	20231027	120359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15890	-30	5	-0.19	566847920	35754	24.13	15920	16060	15680	20650	11150	15920	15854.11	2.90	0	-286	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5673	4.80	0.68	12	0.10	3313.00	23264.00	27350	20221207	-41.90	14830	20230726	7.15	26100	-39.12	20230109	14830	7.15	20230726	27350	-41.90	20221207	14830	7.15	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9755	N	N
23	20231027	110402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15940	20	2	0.13	475824650	30044	20.28	15920	16060	15680	20650	11150	15920	15837.59	2.90	0	-1322	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5691	4.81	0.69	12	0.08	3313.00	23264.00	27350	20221207	-41.72	14830	20230726	7.48	26100	-38.93	20230109	14830	7.48	20230726	27350	-41.72	20221207	14830	7.48	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9755	N	N
24	20231027	100359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15780	-140	5	-0.88	346361990	21880	14.77	15920	16060	15680	20650	11150	15920	15830.07	2.90	0	-2289	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5633	4.76	0.68	12	0.06	3313.00	23264.00	27350	20221207	-42.30	14830	20230726	6.41	26100	-39.54	20230109	14830	6.41	20230726	27350	-42.30	20221207	14830	6.41	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9755	N	N
25	20231027	090355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15920	0	3	0.00	35729690	2243	1.51	15920	16030	15910	20650	11150	15920	15929.42	2.90	0	728	16506	16212	15966	15672	15426	16090	15550	357	4730	1000	12090	10	1	35700000	5683	4.81	0.68	12	0.01	3313.00	23264.00	27350	20221207	-41.79	14830	20230726	7.35	26100	-39.00	20230109	14830	7.35	20230726	27350	-41.79	20221207	14830	7.35	20230726	1.15	Y	031430	1000	357 억	1034291	N	N	9755	N	N
26	20231026	160352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15920	-580	5	-3.52	2360375550	148066	74.87	16200	16260	15720	21450	11550	16500	15941.37	2.95	0	-19292	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5683	4.81	0.68	12	0.41	3313.00	23264.00	27350	20221207	-41.79	14830	20230726	7.35	26100	-39.00	20230109	14830	7.35	20230726	27350	-41.79	20221207	14830	7.35	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	9755	N	N
27	20231026	150353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15990	-510	5	-3.09	2240745240	140568	71.08	16200	16260	15720	21450	11550	16500	15940.63	2.95	0	-20096	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5708	4.83	0.69	12	0.39	3313.00	23264.00	27350	20221207	-41.54	14830	20230726	7.82	26100	-38.74	20230109	14830	7.82	20230726	27350	-41.54	20221207	14830	7.82	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	6076	N	N
28	20231026	140354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15960	-540	5	-3.27	1990865020	124907	63.16	16200	16260	15720	21450	11550	16500	15938.76	2.95	0	-20761	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5698	4.82	0.69	12	0.35	3313.00	23264.00	27350	20221207	-41.65	14830	20230726	7.62	26100	-38.85	20230109	14830	7.62	20230726	27350	-41.65	20221207	14830	7.62	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	6076	N	N
29	20231026	130353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15870	-630	5	-3.82	1742075410	109302	55.27	16200	16260	15720	21450	11550	16500	15938.16	2.95	0	-29564	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5666	4.79	0.68	12	0.31	3313.00	23264.00	27350	20221207	-41.97	14830	20230726	7.01	26100	-39.20	20230109	14830	7.01	20230726	27350	-41.97	20221207	14830	7.01	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	6076	N	N
30	20231026	120352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15740	-760	5	-4.61	1602444590	100472	50.80	16200	16260	15720	21450	11550	16500	15949.14	2.95	0	-32328	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5619	4.75	0.68	12	0.28	3313.00	23264.00	27350	20221207	-42.45	14830	20230726	6.14	26100	-39.69	20230109	14830	6.14	20230726	27350	-42.45	20221207	14830	6.14	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	6076	N	N
31	20231026	110355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15900	-600	5	-3.64	1064505960	66476	33.61	16200	16260	15870	21450	11550	16500	16013.35	2.95	0	-21965	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5676	4.80	0.68	12	0.19	3313.00	23264.00	27350	20221207	-41.86	14830	20230726	7.22	26100	-39.08	20230109	14830	7.22	20230726	27350	-41.86	20221207	14830	7.22	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	6076	N	N
32	20231026	100355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	15920	-580	5	-3.52	819437350	51088	25.83	16200	16260	15870	21450	11550	16500	16039.68	2.95	0	-21688	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5683	4.81	0.68	12	0.14	3313.00	23264.00	27350	20221207	-41.79	14830	20230726	7.35	26100	-39.00	20230109	14830	7.35	20230726	27350	-41.79	20221207	14830	7.35	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	6076	N	N
33	20231026	090353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16050	-450	5	-2.73	127737800	7911	4.00	16200	16240	16050	21450	11550	16500	16146.64	2.95	0	-1607	16900	16700	16420	16220	15940	16800	16320	357	4950	1000	12540	10	1	35700000	5730	4.84	0.69	12	0.02	3313.00	23264.00	27350	20221207	-41.32	14830	20230726	8.23	26100	-38.51	20230109	14830	8.23	20230726	27350	-41.32	20221207	14830	8.23	20230726	1.13	Y	031430	1000	357 억	1053590	N	N	6076	N	N
34	20231025	160355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16500	330	2	2.04	3212159410	195808	141.56	16180	16620	16140	21000	11320	16170	16404.64	2.55	0	108959	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5891	4.98	0.71	12	0.55	3313.00	23264.00	27350	20221207	-39.67	14830	20230726	11.26	26100	-36.78	20230109	14830	11.26	20230726	27350	-39.67	20221207	14830	11.26	20230726	1.15	Y	031430	1000	357 억	911933	N	N	6076	N	N
35	20231025	150355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16440	270	2	1.67	2998672960	182875	132.21	16180	16620	16140	21000	11320	16170	16397.39	2.55	0	106608	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5869	4.96	0.71	12	0.51	3313.00	23264.00	27350	20221207	-39.89	14830	20230726	10.86	26100	-37.01	20230109	14830	10.86	20230726	27350	-39.89	20221207	14830	10.86	20230726	1.15	Y	031430	1000	357 억	911933	N	N	9897	N	N
36	20231025	140352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16490	320	2	1.98	2528779150	154305	111.55	16180	16620	16140	21000	11320	16170	16388.19	2.55	0	88127	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5887	4.98	0.71	12	0.43	3313.00	23264.00	27350	20221207	-39.71	14830	20230726	11.19	26100	-36.82	20230109	14830	11.19	20230726	27350	-39.71	20221207	14830	11.19	20230726	1.15	Y	031430	1000	357 억	911933	N	N	9897	N	N
37	20231025	130353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16450	280	2	1.73	1964854230	120152	86.86	16180	16530	16140	21000	11320	16170	16353.07	2.55	0	74854	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5873	4.97	0.71	12	0.34	3313.00	23264.00	27350	20221207	-39.85	14830	20230726	10.92	26100	-36.97	20230109	14830	10.92	20230726	27350	-39.85	20221207	14830	10.92	20230726	1.15	Y	031430	1000	357 억	911933	N	N	9897	N	N
38	20231025	120352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16490	320	2	1.98	1691094280	103488	74.82	16180	16530	16140	21000	11320	16170	16340.97	2.55	0	63230	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5887	4.98	0.71	12	0.29	3313.00	23264.00	27350	20221207	-39.71	14830	20230726	11.19	26100	-36.82	20230109	14830	11.19	20230726	27350	-39.71	20221207	14830	11.19	20230726	1.15	Y	031430	1000	357 억	911933	N	N	9897	N	N
39	20231025	110352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16370	200	2	1.24	1317042250	80680	58.33	16180	16530	16140	21000	11320	16170	16324.27	2.55	0	44085	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5844	4.94	0.70	12	0.23	3313.00	23264.00	27350	20221207	-40.15	14830	20230726	10.38	26100	-37.28	20230109	14830	10.38	20230726	27350	-40.15	20221207	14830	10.38	20230726	1.15	Y	031430	1000	357 억	911933	N	N	9897	N	N
40	20231025	100351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16450	280	2	1.73	727482060	44722	32.33	16180	16500	16140	21000	11320	16170	16266.76	2.55	0	25803	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5873	4.97	0.71	12	0.13	3313.00	23264.00	27350	20221207	-39.85	14830	20230726	10.92	26100	-36.97	20230109	14830	10.92	20230726	27350	-39.85	20221207	14830	10.92	20230726	1.15	Y	031430	1000	357 억	911933	N	N	9897	N	N
41	20231025	090352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16200	30	2	0.19	103186430	6372	4.61	16180	16340	16180	21000	11320	16170	16193.73	2.55	0	3112	17023	16596	16273	15846	15523	16435	15685	357	4830	1000	12280	10	1	35700000	5783	4.89	0.70	12	0.02	3313.00	23264.00	27350	20221207	-40.77	14830	20230726	9.24	26100	-37.93	20230109	14830	9.24	20230726	27350	-40.77	20221207	14830	9.24	20230726	1.15	Y	031430	1000	357 억	911933	N	N	9897	N	N
42	20231024	160345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16170	-340	5	-2.06	2233198170	137966	122.27	16510	16700	15950	21450	11560	16510	16186.59	2.51	25	8391	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5773	4.88	0.70	12	0.39	3313.00	23264.00	27350	20221207	-40.88	14830	20230726	9.04	26100	-38.05	20230109	14830	9.04	20230726	27350	-40.88	20221207	14830	9.04	20230726	1.19	Y	031430	1000	357 억	896257	N	N	9897	N	N
43	20231024	150350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16230	-280	5	-1.70	2123681260	131194	116.27	16510	16700	15950	21450	11560	16510	16187.34	2.51	25	9264	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5794	4.90	0.70	12	0.37	3313.00	23264.00	27350	20221207	-40.66	14830	20230726	9.44	26100	-37.82	20230109	14830	9.44	20230726	27350	-40.66	20221207	14830	9.44	20230726	1.19	Y	031430	1000	357 억	896257	N	N	8459	N	N
44	20231024	140344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16200	-310	5	-1.88	1449248880	89392	79.22	16510	16700	15950	21450	11560	16510	16212.29	2.51	25	6779	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5783	4.89	0.70	12	0.25	3313.00	23264.00	27350	20221207	-40.77	14830	20230726	9.24	26100	-37.93	20230109	14830	9.24	20230726	27350	-40.77	20221207	14830	9.24	20230726	1.19	Y	031430	1000	357 억	896257	N	N	8459	N	N
45	20231024	130350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16240	-270	5	-1.64	856675600	52791	46.78	16510	16700	15950	21450	11560	16510	16227.68	2.51	25	-9782	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5798	4.90	0.70	12	0.15	3313.00	23264.00	27350	20221207	-40.62	14830	20230726	9.51	26100	-37.78	20230109	14830	9.51	20230726	27350	-40.62	20221207	14830	9.51	20230726	1.19	Y	031430	1000	357 억	896257	N	N	8459	N	N
46	20231024	120353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16230	-280	5	-1.70	714253650	43989	38.98	16510	16700	15950	21450	11560	16510	16237.10	2.51	25	-9185	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5794	4.90	0.70	12	0.12	3313.00	23264.00	27350	20221207	-40.66	14830	20230726	9.44	26100	-37.82	20230109	14830	9.44	20230726	27350	-40.66	20221207	14830	9.44	20230726	1.19	Y	031430	1000	357 억	896257	N	N	8459	N	N
47	20231024	110348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16040	-470	5	-2.85	616814540	37978	33.66	16510	16700	15950	21450	11560	16510	16241.36	2.51	25	-9721	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5726	4.84	0.69	12	0.11	3313.00	23264.00	27350	20221207	-41.35	14830	20230726	8.16	26100	-38.54	20230109	14830	8.16	20230726	27350	-41.35	20221207	14830	8.16	20230726	1.19	Y	031430	1000	357 억	896257	N	N	8459	N	N
48	20231024	100346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16370	-140	5	-0.85	271536730	16521	14.64	16510	16700	16270	21450	11560	16510	16435.85	2.51	25	-4734	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5844	4.94	0.70	12	0.05	3313.00	23264.00	27350	20221207	-40.15	14830	20230726	10.38	26100	-37.28	20230109	14830	10.38	20230726	27350	-40.15	20221207	14830	10.38	20230726	1.19	Y	031430	1000	357 억	896257	N	N	8459	N	N
49	20231024	090348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16580	70	2	0.42	24317160	1469	1.30	16510	16700	16500	21450	11560	16510	16553.55	2.51	25	-238	17096	16802	16566	16272	16036	16685	16155	357	4940	1000	12540	10	1	35700000	5919	5.00	0.71	12	0.00	3313.00	23264.00	27350	20221207	-39.38	14830	20230726	11.80	26100	-36.48	20230109	14830	11.80	20230726	27350	-39.38	20221207	14830	11.80	20230726	1.19	Y	031430	1000	357 억	896257	N	N	8459	N	N
50	20231023	160343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16510	-60	5	-0.36	1855429980	112610	98.61	16730	16860	16330	21500	11600	16570	16476.59	2.38	0	48708	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5894	4.98	0.71	12	0.32	3313.00	23264.00	27350	20221207	-39.63	14830	20230726	11.33	26100	-36.74	20230109	14830	11.33	20230726	27350	-39.63	20221207	14830	11.33	20230726	1.24	Y	031430	1000	357 억	848102	N	N	8459	N	N
51	20231023	150342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16490	-80	5	-0.48	1725846710	104751	91.72	16730	16860	16330	21500	11600	16570	16475.71	2.38	0	50554	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5887	4.98	0.71	12	0.29	3313.00	23264.00	27350	20221207	-39.71	14830	20230726	11.19	26100	-36.82	20230109	14830	11.19	20230726	27350	-39.71	20221207	14830	11.19	20230726	1.24	Y	031430	1000	357 억	848102	N	N	24207	N	N
52	20231023	140345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16430	-140	5	-0.84	1471979830	89285	78.18	16730	16860	16330	21500	11600	16570	16486.31	2.38	0	41328	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5866	4.96	0.71	12	0.25	3313.00	23264.00	27350	20221207	-39.93	14830	20230726	10.79	26100	-37.05	20230109	14830	10.79	20230726	27350	-39.93	20221207	14830	10.79	20230726	1.24	Y	031430	1000	357 억	848102	N	N	24207	N	N
53	20231023	130345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16390	-180	5	-1.09	1238185270	75046	65.71	16730	16860	16330	21500	11600	16570	16499.02	2.38	0	32835	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5851	4.95	0.70	12	0.21	3313.00	23264.00	27350	20221207	-40.07	14830	20230726	10.52	26100	-37.20	20230109	14830	10.52	20230726	27350	-40.07	20221207	14830	10.52	20230726	1.24	Y	031430	1000	357 억	848102	N	N	24207	N	N
54	20231023	120342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16450	-120	5	-0.72	1084353580	65677	57.51	16730	16860	16330	21500	11600	16570	16510.40	2.38	0	29389	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5873	4.97	0.71	12	0.18	3313.00	23264.00	27350	20221207	-39.85	14830	20230726	10.92	26100	-36.97	20230109	14830	10.92	20230726	27350	-39.85	20221207	14830	10.92	20230726	1.24	Y	031430	1000	357 억	848102	N	N	24207	N	N
55	20231023	110343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16550	-20	5	-0.12	659873520	39898	34.94	16730	16860	16330	21500	11600	16570	16539.01	2.38	0	15829	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5908	5.00	0.71	12	0.11	3313.00	23264.00	27350	20221207	-39.49	14830	20230726	11.60	26100	-36.59	20230109	14830	11.60	20230726	27350	-39.49	20221207	14830	11.60	20230726	1.24	Y	031430	1000	357 억	848102	N	N	24207	N	N
56	20231023	100340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16480	-90	5	-0.54	417533760	25405	22.25	16730	16750	16330	21500	11600	16570	16435.10	2.38	0	7212	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5883	4.97	0.71	12	0.07	3313.00	23264.00	27350	20221207	-39.74	14830	20230726	11.13	26100	-36.86	20230109	14830	11.13	20230726	27350	-39.74	20221207	14830	11.13	20230726	1.24	Y	031430	1000	357 억	848102	N	N	24207	N	N
57	20231023	090347	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	140	2	0.84	14564020	875	0.77	16730	16730	16570	21500	11600	16570	16644.59	2.38	0	0	17330	16950	16550	16170	15770	16750	15970	357	4930	1000	12590	10	1	35700000	5965	5.04	0.72	12	0.00	3313.00	23264.00	27350	20221207	-38.90	14830	20230726	12.68	26100	-35.98	20230109	14830	12.68	20230726	27350	-38.90	20221207	14830	12.68	20230726	1.24	Y	031430	1000	357 억	848102	N	N	24207	N	N
58	20231020	160343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16570	-330	5	-1.95	1877780980	113870	90.00	16660	16930	16150	21950	11830	16900	16490.46	2.46	0	-31852	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	5915	5.00	0.71	12	0.32	3313.00	23264.00	27350	20221207	-39.41	14830	20230726	11.73	26100	-36.51	20230109	14830	11.73	20230726	27350	-39.41	20221207	14830	11.73	20230726	1.22	Y	031430	1000	357 억	878303	N	N	24207	N	N
59	20231020	150343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16700	-200	5	-1.18	1795786160	108936	86.10	16660	16930	16150	21950	11830	16900	16484.78	2.46	0	-32260	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	5962	5.04	0.72	12	0.31	3313.00	23264.00	27350	20221207	-38.94	14830	20230726	12.61	26100	-36.02	20230109	14830	12.61	20230726	27350	-38.94	20221207	14830	12.61	20230726	1.22	Y	031430	1000	357 억	878303	N	N	19621	N	N
60	20231020	140345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16810	-90	5	-0.53	1551376380	94437	74.64	16660	16930	16150	21950	11830	16900	16427.63	2.46	0	-22295	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	6001	5.07	0.72	12	0.26	3313.00	23264.00	27350	20221207	-38.54	14830	20230726	13.35	26100	-35.59	20230109	14830	13.35	20230726	27350	-38.54	20221207	14830	13.35	20230726	1.22	Y	031430	1000	357 억	878303	N	N	19621	N	N
61	20231020	130336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16410	-490	5	-2.90	1195949890	73178	57.84	16660	16830	16150	21950	11830	16900	16343.03	2.46	0	-18988	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	5858	4.95	0.71	12	0.20	3313.00	23264.00	27350	20221207	-40.00	14830	20230726	10.65	26100	-37.13	20230109	14830	10.65	20230726	27350	-40.00	20221207	14830	10.65	20230726	1.22	Y	031430	1000	357 억	878303	N	N	19621	N	N
62	20231020	120340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16350	-550	5	-3.25	1069991940	65483	51.75	16660	16830	16150	21950	11830	16900	16340.00	2.46	0	-18859	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	5837	4.94	0.70	12	0.18	3313.00	23264.00	27350	20221207	-40.22	14830	20230726	10.25	26100	-37.36	20230109	14830	10.25	20230726	27350	-40.22	20221207	14830	10.25	20230726	1.22	Y	031430	1000	357 억	878303	N	N	19621	N	N
63	20231020	110342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16330	-570	5	-3.37	826797430	50555	39.96	16660	16830	16150	21950	11830	16900	16354.41	2.46	0	-17944	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	5830	4.93	0.70	12	0.14	3313.00	23264.00	27350	20221207	-40.29	14830	20230726	10.11	26100	-37.43	20230109	14830	10.11	20230726	27350	-40.29	20221207	14830	10.11	20230726	1.22	Y	031430	1000	357 억	878303	N	N	19621	N	N
64	20231020	100340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16160	-740	5	-4.38	679976600	41518	32.81	16660	16830	16150	21950	11830	16900	16377.87	2.46	0	-15836	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	5769	4.88	0.69	12	0.12	3313.00	23264.00	27350	20221207	-40.91	14830	20230726	8.97	26100	-38.08	20230109	14830	8.97	20230726	27350	-40.91	20221207	14830	8.97	20230726	1.22	Y	031430	1000	357 억	878303	N	N	19621	N	N
65	20231020	090342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16780	-120	5	-0.71	30998410	1854	1.47	16660	16830	16660	21950	11830	16900	16719.75	2.46	0	581	17413	17156	16863	16606	16313	17285	16735	357	5050	1000	12840	10	1	35700000	5990	5.06	0.72	12	0.01	3313.00	23264.00	27350	20221207	-38.65	14830	20230726	13.15	26100	-35.71	20230109	14830	13.15	20230726	27350	-38.65	20221207	14830	13.15	20230726	1.22	Y	031430	1000	357 억	878303	N	N	19621	N	N
66	20231019	160340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16900	-90	5	-0.53	2129975340	126521	150.21	16870	17120	16570	22050	11900	16990	16834.79	2.52	-825	-21325	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	6033	5.10	0.73	12	0.35	3313.00	23264.00	27350	20221207	-38.21	14830	20230726	13.96	26100	-35.25	20230109	14830	13.96	20230726	27350	-38.21	20221207	14830	13.96	20230726	1.22	Y	031430	1000	357 억	899008	N	N	19621	N	N
67	20231019	150338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16780	-210	5	-1.24	1869966820	111109	131.91	16870	17110	16570	22050	11900	16990	16830.02	2.52	-825	-23285	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	5990	5.06	0.72	12	0.31	3313.00	23264.00	27350	20221207	-38.65	14830	20230726	13.15	26100	-35.71	20230109	14830	13.15	20230726	27350	-38.65	20221207	14830	13.15	20230726	1.22	Y	031430	1000	357 억	899008	N	N	25074	N	N
68	20231019	140339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17030	40	2	0.24	1564946140	93076	110.50	16870	17110	16570	22050	11900	16990	16813.64	2.52	-825	-21139	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	6080	5.14	0.73	12	0.26	3313.00	23264.00	27350	20221207	-37.73	14830	20230726	14.83	26100	-34.75	20230109	14830	14.83	20230726	27350	-37.73	20221207	14830	14.83	20230726	1.22	Y	031430	1000	357 억	899008	N	N	25074	N	N
69	20231019	130337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17050	60	2	0.35	1016634420	60908	72.31	16870	17050	16570	22050	11900	16990	16691.31	2.52	-825	-10811	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	6087	5.15	0.73	12	0.17	3313.00	23264.00	27350	20221207	-37.66	14830	20230726	14.97	26100	-34.67	20230109	14830	14.97	20230726	27350	-37.66	20221207	14830	14.97	20230726	1.22	Y	031430	1000	357 억	899008	N	N	25074	N	N
70	20231019	120338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16730	-260	5	-1.53	639310580	38369	45.55	16870	16870	16570	22050	11900	16990	16662.16	2.52	-825	-8914	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	5973	5.05	0.72	12	0.11	3313.00	23264.00	27350	20221207	-38.83	14830	20230726	12.81	26100	-35.90	20230109	14830	12.81	20230726	27350	-38.83	20221207	14830	12.81	20230726	1.22	Y	031430	1000	357 억	899008	N	N	25074	N	N
71	20231019	110339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16650	-340	5	-2.00	461863170	27752	32.95	16870	16870	16570	22050	11900	16990	16642.52	2.52	-825	-7665	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	5944	5.03	0.72	12	0.08	3313.00	23264.00	27350	20221207	-39.12	14830	20230726	12.27	26100	-36.21	20230109	14830	12.27	20230726	27350	-39.12	20221207	14830	12.27	20230726	1.22	Y	031430	1000	357 억	899008	N	N	25074	N	N
72	20231019	100337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16700	-290	5	-1.71	319528730	19207	22.80	16870	16870	16570	22050	11900	16990	16636.06	2.52	-825	-4219	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	5962	5.04	0.72	12	0.05	3313.00	23264.00	27350	20221207	-38.94	14830	20230726	12.61	26100	-36.02	20230109	14830	12.61	20230726	27350	-38.94	20221207	14830	12.61	20230726	1.22	Y	031430	1000	357 억	899008	N	N	25074	N	N
73	20231019	090340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	-280	5	-1.65	44651640	2664	3.16	16870	16870	16690	22050	11900	16990	16761.13	2.52	-825	-1372	17556	17272	17076	16792	16596	17175	16695	357	5060	1000	12910	10	1	35700000	5965	5.04	0.72	12	0.01	3313.00	23264.00	27350	20221207	-38.90	14830	20230726	12.68	26100	-35.98	20230109	14830	12.68	20230726	27350	-38.90	20221207	14830	12.68	20230726	1.22	Y	031430	1000	357 억	899008	N	N	25074	N	N
74	20231018	160340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16990	-190	5	-1.11	1432017940	84095	135.67	17130	17360	16880	22300	12030	17180	17028.58	2.55	0	-10940	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6065	5.13	0.73	12	0.24	3313.00	23264.00	27350	20221207	-37.88	14830	20230726	14.57	26100	-34.90	20230109	14830	14.57	20230726	27350	-37.88	20221207	14830	14.57	20230726	1.23	Y	031430	1000	357 억	911242	N	N	25074	N	N
75	20231018	150336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16900	-280	5	-1.63	1011052840	59306	95.68	17130	17360	16890	22300	12030	17180	17048.07	2.55	0	-12455	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6033	5.10	0.73	12	0.17	3313.00	23264.00	27350	20221207	-38.21	14830	20230726	13.96	26100	-35.25	20230109	14830	13.96	20230726	27350	-38.21	20221207	14830	13.96	20230726	1.23	Y	031430	1000	357 억	911242	N	N	16447	N	N
76	20231018	140335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16960	-220	5	-1.28	808091100	47312	76.33	17130	17360	16930	22300	12030	17180	17080.05	2.55	0	-10488	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6055	5.12	0.73	12	0.13	3313.00	23264.00	27350	20221207	-37.99	14830	20230726	14.36	26100	-35.02	20230109	14830	14.36	20230726	27350	-37.99	20221207	14830	14.36	20230726	1.23	Y	031430	1000	357 억	911242	N	N	16447	N	N
77	20231018	130333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16970	-210	5	-1.22	611175140	35699	57.59	17130	17360	16950	22300	12030	17180	17120.23	2.55	0	-8124	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6058	5.12	0.73	12	0.10	3313.00	23264.00	27350	20221207	-37.95	14830	20230726	14.43	26100	-34.98	20230109	14830	14.43	20230726	27350	-37.95	20221207	14830	14.43	20230726	1.23	Y	031430	1000	357 억	911242	N	N	16447	N	N
78	20231018	120338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17100	-80	5	-0.47	435076680	25340	40.88	17130	17360	17040	22300	12030	17180	17169.56	2.55	0	-4468	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6105	5.16	0.74	12	0.07	3313.00	23264.00	27350	20221207	-37.48	14830	20230726	15.31	26100	-34.48	20230109	14830	15.31	20230726	27350	-37.48	20221207	14830	15.31	20230726	1.23	Y	031430	1000	357 억	911242	N	N	16447	N	N
79	20231018	110336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17160	-20	5	-0.12	348123440	20265	32.69	17130	17360	17040	22300	12030	17180	17178.56	2.55	0	-2975	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6126	5.18	0.74	12	0.06	3313.00	23264.00	27350	20221207	-37.26	14830	20230726	15.71	26100	-34.25	20230109	14830	15.71	20230726	27350	-37.26	20221207	14830	15.71	20230726	1.23	Y	031430	1000	357 억	911242	N	N	16447	N	N
80	20231018	100338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17180	0	3	0.00	203312670	11794	19.03	17130	17360	17120	22300	12030	17180	17238.65	2.55	0	-1041	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6133	5.19	0.74	12	0.03	3313.00	23264.00	27350	20221207	-37.18	14830	20230726	15.85	26100	-34.18	20230109	14830	15.85	20230726	27350	-37.18	20221207	14830	15.85	20230726	1.23	Y	031430	1000	357 억	911242	N	N	16447	N	N
81	20231018	090336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17150	-30	5	-0.17	16780250	976	1.57	17130	17260	17120	22300	12030	17180	17192.88	2.55	0	-111	17446	17312	17116	16982	16786	17380	17050	357	5120	1000	13050	10	1	35700000	6123	5.18	0.74	12	0.00	3313.00	23264.00	27350	20221207	-37.29	14830	20230726	15.64	26100	-34.29	20230109	14830	15.64	20230726	27350	-37.29	20221207	14830	15.64	20230726	1.23	Y	031430	1000	357 억	911242	N	N	16447	N	N
82	20231017	160338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17180	200	2	1.18	1062003730	61976	80.36	17000	17250	16920	22050	11890	16980	17135.73	2.60	0	-19980	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6133	5.19	0.74	12	0.17	3313.00	23264.00	27350	20221207	-37.18	14830	20230726	15.85	26100	-34.18	20230109	14830	15.85	20230726	27350	-37.18	20221207	14830	15.85	20230726	1.26	Y	031430	1000	357 억	929854	N	N	16447	N	N
83	20231017	150336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17180	200	2	1.18	901084360	52617	68.22	17000	17240	16920	22050	11890	16980	17125.35	2.60	0	-18332	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6133	5.19	0.74	12	0.15	3313.00	23264.00	27350	20221207	-37.18	14830	20230726	15.85	26100	-34.18	20230109	14830	15.85	20230726	27350	-37.18	20221207	14830	15.85	20230726	1.26	Y	031430	1000	357 억	929854	N	N	17207	N	N
84	20231017	140337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17130	150	2	0.88	728874550	42581	55.21	17000	17240	16920	22050	11890	16980	17117.37	2.60	0	-15572	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6115	5.17	0.74	12	0.12	3313.00	23264.00	27350	20221207	-37.37	14830	20230726	15.51	26100	-34.37	20230109	14830	15.51	20230726	27350	-37.37	20221207	14830	15.51	20230726	1.26	Y	031430	1000	357 억	929854	N	N	17207	N	N
85	20231017	130336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17160	180	2	1.06	562358250	32869	42.62	17000	17240	16920	22050	11890	16980	17109.08	2.60	0	-11706	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6126	5.18	0.74	12	0.09	3313.00	23264.00	27350	20221207	-37.26	14830	20230726	15.71	26100	-34.25	20230109	14830	15.71	20230726	27350	-37.26	20221207	14830	15.71	20230726	1.26	Y	031430	1000	357 억	929854	N	N	17207	N	N
86	20231017	120337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17170	190	2	1.12	436138810	25503	33.07	17000	17240	16920	22050	11890	16980	17101.47	2.60	0	-8610	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6130	5.18	0.74	12	0.07	3313.00	23264.00	27350	20221207	-37.22	14830	20230726	15.78	26100	-34.21	20230109	14830	15.78	20230726	27350	-37.22	20221207	14830	15.78	20230726	1.26	Y	031430	1000	357 억	929854	N	N	17207	N	N
87	20231017	110333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17140	160	2	0.94	362773030	21221	27.52	17000	17240	16920	22050	11890	16980	17095.00	2.60	0	-6953	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6119	5.17	0.74	12	0.06	3313.00	23264.00	27350	20221207	-37.33	14830	20230726	15.58	26100	-34.33	20230109	14830	15.58	20230726	27350	-37.33	20221207	14830	15.58	20230726	1.26	Y	031430	1000	357 억	929854	N	N	17207	N	N
88	20231017	100332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17020	40	2	0.24	266816370	15601	20.23	17000	17240	16920	22050	11890	16980	17102.52	2.60	0	-4709	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6076	5.14	0.73	12	0.04	3313.00	23264.00	27350	20221207	-37.77	14830	20230726	14.77	26100	-34.79	20230109	14830	14.77	20230726	27350	-37.77	20221207	14830	14.77	20230726	1.26	Y	031430	1000	357 억	929854	N	N	17207	N	N
89	20231017	090334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17070	90	2	0.53	36159350	2123	2.75	17000	17200	17000	22050	11890	16980	17032.20	2.60	0	1158	17400	17190	16980	16770	16560	17085	16665	357	5070	1000	12900	10	1	35700000	6094	5.15	0.73	12	0.01	3313.00	23264.00	27350	20221207	-37.59	14830	20230726	15.10	26100	-34.60	20230109	14830	15.10	20230726	27350	-37.59	20221207	14830	15.10	20230726	1.26	Y	031430	1000	357 억	929854	N	N	17207	N	N
90	20231016	160333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16980	-220	5	-1.28	1305012390	77113	95.83	17190	17190	16770	22350	12040	17200	16923.36	2.60	0	-789	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6062	5.13	0.73	12	0.22	3313.00	23264.00	27350	20221207	-37.92	14830	20230726	14.50	26100	-34.94	20230109	14830	14.50	20230726	27350	-37.92	20221207	14830	14.50	20230726	1.26	Y	031430	1000	357 억	929050	N	N	17207	N	N
91	20231016	150332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16920	-280	5	-1.63	1129966210	66782	82.99	17190	17190	16770	22350	12040	17200	16920.22	2.60	0	-2267	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6040	5.11	0.73	12	0.19	3313.00	23264.00	27350	20221207	-38.14	14830	20230726	14.09	26100	-35.17	20230109	14830	14.09	20230726	27350	-38.14	20221207	14830	14.09	20230726	1.26	Y	031430	1000	357 억	929050	N	N	19385	N	N
92	20231016	140333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16860	-340	5	-1.98	911629080	53876	66.95	17190	17190	16770	22350	12040	17200	16920.88	2.60	0	-5442	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6019	5.09	0.72	12	0.15	3313.00	23264.00	27350	20221207	-38.35	14830	20230726	13.69	26100	-35.40	20230109	14830	13.69	20230726	27350	-38.35	20221207	14830	13.69	20230726	1.26	Y	031430	1000	357 억	929050	N	N	19385	N	N
93	20231016	130333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16880	-320	5	-1.86	751478670	44379	55.15	17190	17190	16770	22350	12040	17200	16933.20	2.60	0	-1963	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6026	5.10	0.73	12	0.12	3313.00	23264.00	27350	20221207	-38.28	14830	20230726	13.82	26100	-35.33	20230109	14830	13.82	20230726	27350	-38.28	20221207	14830	13.82	20230726	1.26	Y	031430	1000	357 억	929050	N	N	19385	N	N
94	20231016	120333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16950	-250	5	-1.45	592188110	34941	43.42	17190	17190	16770	22350	12040	17200	16948.23	2.60	0	-772	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6051	5.12	0.73	12	0.10	3313.00	23264.00	27350	20221207	-38.03	14830	20230726	14.30	26100	-35.06	20230109	14830	14.30	20230726	27350	-38.03	20221207	14830	14.30	20230726	1.26	Y	031430	1000	357 억	929050	N	N	19385	N	N
95	20231016	110332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17020	-180	5	-1.05	497114890	29341	36.46	17190	17190	16770	22350	12040	17200	16942.67	2.60	0	-659	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6076	5.14	0.73	12	0.08	3313.00	23264.00	27350	20221207	-37.77	14830	20230726	14.77	26100	-34.79	20230109	14830	14.77	20230726	27350	-37.77	20221207	14830	14.77	20230726	1.26	Y	031430	1000	357 억	929050	N	N	19385	N	N
96	20231016	100329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16980	-220	5	-1.28	312183330	18479	22.96	17190	17190	16770	22350	12040	17200	16893.95	2.60	0	-2463	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6062	5.13	0.73	12	0.05	3313.00	23264.00	27350	20221207	-37.92	14830	20230726	14.50	26100	-34.94	20230109	14830	14.50	20230726	27350	-37.92	20221207	14830	14.50	20230726	1.26	Y	031430	1000	357 억	929050	N	N	19385	N	N
97	20231016	090331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16930	-270	5	-1.57	21584590	1267	1.57	17190	17190	16920	22350	12040	17200	17035.98	2.60	0	-708	17520	17360	17040	16880	16560	17440	16960	357	5150	1000	13070	10	1	35700000	6044	5.11	0.73	12	0.00	3313.00	23264.00	27350	20221207	-38.10	14830	20230726	14.16	26100	-35.13	20230109	14830	14.16	20230726	27350	-38.10	20221207	14830	14.16	20230726	1.26	Y	031430	1000	357 억	929050	N	N	19385	N	N
98	20231012	160338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17080	380	2	2.28	2162568070	127447	91.06	16850	17130	16610	21700	11690	16700	16968.33	2.45	0	25453	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6098	5.16	0.73	12	0.36	3313.00	23264.00	27350	20221207	-37.55	14830	20230726	15.17	26100	-34.56	20230109	14830	15.17	20230726	27350	-37.55	20221207	14830	15.17	20230726	1.31	Y	031430	1000	357 억	873358	N	N	10221	N	N
99	20231012	150333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17060	360	2	2.16	1892372050	111615	79.75	16850	17130	16610	21700	11690	16700	16954.46	2.45	0	25445	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6090	5.15	0.73	12	0.31	3313.00	23264.00	27350	20221207	-37.62	14830	20230726	15.04	26100	-34.64	20230109	14830	15.04	20230726	27350	-37.62	20221207	14830	15.04	20230726	1.31	Y	031430	1000	357 억	873358	N	N	41506	N	N
100	20231012	140331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17060	360	2	2.16	1623931990	95854	68.49	16850	17130	16610	21700	11690	16700	16941.72	2.45	0	29750	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6090	5.15	0.73	12	0.27	3313.00	23264.00	27350	20221207	-37.62	14830	20230726	15.04	26100	-34.64	20230109	14830	15.04	20230726	27350	-37.62	20221207	14830	15.04	20230726	1.31	Y	031430	1000	357 억	873358	N	N	41506	N	N
101	20231012	130332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17080	380	2	2.28	1433955450	84710	60.53	16850	17130	16610	21700	11690	16700	16927.82	2.45	0	30165	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6098	5.16	0.73	12	0.24	3313.00	23264.00	27350	20221207	-37.55	14830	20230726	15.17	26100	-34.56	20230109	14830	15.17	20230726	27350	-37.55	20221207	14830	15.17	20230726	1.31	Y	031430	1000	357 억	873358	N	N	41506	N	N
102	20231012	120339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17100	400	2	2.40	1284025970	75929	54.25	16850	17130	16610	21700	11690	16700	16910.88	2.45	0	28142	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6105	5.16	0.74	12	0.21	3313.00	23264.00	27350	20221207	-37.48	14830	20230726	15.31	26100	-34.48	20230109	14830	15.31	20230726	27350	-37.48	20221207	14830	15.31	20230726	1.31	Y	031430	1000	357 억	873358	N	N	41506	N	N
103	20231012	110336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17080	380	2	2.28	1059790090	62789	44.86	16850	17130	16610	21700	11690	16700	16878.59	2.45	0	25473	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6098	5.16	0.73	12	0.18	3313.00	23264.00	27350	20221207	-37.55	14830	20230726	15.17	26100	-34.56	20230109	14830	15.17	20230726	27350	-37.55	20221207	14830	15.17	20230726	1.31	Y	031430	1000	357 억	873358	N	N	41506	N	N
104	20231012	100335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16820	120	2	0.72	513620260	30668	21.91	16850	16850	16610	21700	11690	16700	16747.76	2.45	0	8807	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6005	5.08	0.72	12	0.09	3313.00	23264.00	27350	20221207	-38.50	14830	20230726	13.42	26100	-35.56	20230109	14830	13.42	20230726	27350	-38.50	20221207	14830	13.42	20230726	1.31	Y	031430	1000	357 억	873358	N	N	41506	N	N
105	20231012	090336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16820	120	2	0.72	45007260	2690	1.92	16850	16850	16610	21700	11690	16700	16731.32	2.45	0	-1842	17093	16896	16703	16506	16313	16995	16605	357	5000	1000	12690	10	1	35700000	6005	5.08	0.72	12	0.01	3313.00	23264.00	27350	20221207	-38.50	14830	20230726	13.42	26100	-35.56	20230109	14830	13.42	20230726	27350	-38.50	20221207	14830	13.42	20230726	1.31	Y	031430	1000	357 억	873358	N	N	41506	N	N
106	20231011	160333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16700	140	2	0.85	2295939770	137925	82.56	16640	16900	16510	21500	11600	16560	16646.06	2.40	0	-11463	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	5962	5.04	0.72	12	0.39	3313.00	23264.00	27350	20221207	-38.94	14830	20230726	12.61	26100	-36.02	20230109	14830	12.61	20230726	27350	-38.94	20221207	14830	12.61	20230726	1.29	Y	031430	1000	357 억	858477	N	N	41506	N	N
107	20231011	150333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16560	0	3	0.00	2069216200	124317	74.41	16640	16900	16510	21500	11600	16560	16644.68	2.40	0	-11946	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	5912	5.00	0.71	12	0.35	3313.00	23264.00	27350	20221207	-39.45	14830	20230726	11.67	26100	-36.55	20230109	14830	11.67	20230726	27350	-39.45	20221207	14830	11.67	20230726	1.29	Y	031430	1000	357 억	858477	N	N	50327	N	N
108	20231011	140337	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16590	30	2	0.18	1539236820	92354	55.28	16640	16900	16510	21500	11600	16560	16666.70	2.40	0	-19320	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	5923	5.01	0.71	12	0.26	3313.00	23264.00	27350	20221207	-39.34	14830	20230726	11.87	26100	-36.44	20230109	14830	11.87	20230726	27350	-39.34	20221207	14830	11.87	20230726	1.29	Y	031430	1000	357 억	858477	N	N	50327	N	N
109	20231011	130331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	60	2	0.36	1305469820	78289	46.86	16640	16900	16510	21500	11600	16560	16675.01	2.40	0	-16646	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	5933	5.02	0.71	12	0.22	3313.00	23264.00	27350	20221207	-39.23	14830	20230726	12.07	26100	-36.32	20230109	14830	12.07	20230726	27350	-39.23	20221207	14830	12.07	20230726	1.29	Y	031430	1000	357 억	858477	N	N	50327	N	N
110	20231011	120338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16560	0	3	0.00	1083958100	64949	38.88	16640	16900	16510	21500	11600	16560	16689.37	2.40	0	-14249	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	5912	5.00	0.71	12	0.18	3313.00	23264.00	27350	20221207	-39.45	14830	20230726	11.67	26100	-36.55	20230109	14830	11.67	20230726	27350	-39.45	20221207	14830	11.67	20230726	1.29	Y	031430	1000	357 억	858477	N	N	50327	N	N
111	20231011	110334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16560	0	3	0.00	868883550	51955	31.10	16640	16900	16510	21500	11600	16560	16723.77	2.40	0	-12068	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	5912	5.00	0.71	12	0.15	3313.00	23264.00	27350	20221207	-39.45	14830	20230726	11.67	26100	-36.55	20230109	14830	11.67	20230726	27350	-39.45	20221207	14830	11.67	20230726	1.29	Y	031430	1000	357 억	858477	N	N	50327	N	N
112	20231011	100333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16730	170	2	1.03	476490550	28335	16.96	16640	16900	16640	21500	11600	16560	16816.32	2.40	0	-4494	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	5973	5.05	0.72	12	0.08	3313.00	23264.00	27350	20221207	-38.83	14830	20230726	12.81	26100	-35.90	20230109	14830	12.81	20230726	27350	-38.83	20221207	14830	12.81	20230726	1.29	Y	031430	1000	357 억	858477	N	N	50327	N	N
113	20231011	090334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16870	310	2	1.87	72419580	4330	2.59	16640	16900	16640	21500	11600	16560	16725.08	2.40	0	-42	17533	17046	16773	16286	16013	16910	16150	357	4940	1000	12580	10	1	35700000	6023	5.09	0.73	12	0.01	3313.00	23264.00	27350	20221207	-38.32	14830	20230726	13.76	26100	-35.36	20230109	14830	13.76	20230726	27350	-38.32	20221207	14830	13.76	20230726	1.29	Y	031430	1000	357 억	858477	N	N	50327	N	N
114	20231010	160331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16560	-530	5	-3.10	2796536200	166907	94.28	17260	17260	16500	22200	11970	17090	16755.14	2.19	-850	26484	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	5912	5.00	0.71	12	0.47	3313.00	23264.00	27600	20221005	-40.00	14830	20230726	11.67	26100	-36.55	20230109	14830	11.67	20230726	27350	-39.45	20221207	14830	11.67	20230726	1.28	Y	031430	1000	357 억	781013	N	N	50327	N	N
115	20231010	150331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16600	-490	5	-2.87	2416503280	143925	81.30	17260	17260	16510	22200	11970	17090	16790.02	2.19	-850	18510	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	5926	5.01	0.71	12	0.40	3313.00	23264.00	27600	20221005	-39.86	14830	20230726	11.94	26100	-36.40	20230109	14830	11.94	20230726	27350	-39.31	20221207	14830	11.94	20230726	1.28	Y	031430	1000	357 억	781013	N	N	52134	N	N
116	20231010	140330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16650	-440	5	-2.57	1536567580	90790	51.29	17260	17260	16610	22200	11970	17090	16924.41	2.19	-850	-5239	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	5944	5.03	0.72	12	0.25	3313.00	23264.00	27600	20221005	-39.67	14830	20230726	12.27	26100	-36.21	20230109	14830	12.27	20230726	27350	-39.12	20221207	14830	12.27	20230726	1.28	Y	031430	1000	357 억	781013	N	N	52134	N	N
117	20231010	130329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16900	-190	5	-1.11	946374130	55464	31.33	17260	17260	16900	22200	11970	17090	17062.85	2.19	-850	-10723	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	6033	5.10	0.73	12	0.16	3313.00	23264.00	27600	20221005	-38.77	14830	20230726	13.96	26100	-35.25	20230109	14830	13.96	20230726	27350	-38.21	20221207	14830	13.96	20230726	1.28	Y	031430	1000	357 억	781013	N	N	52134	N	N
118	20231010	120329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17060	-30	5	-0.18	752036180	44031	24.87	17260	17260	16940	22200	11970	17090	17079.70	2.19	-850	-7755	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	6090	5.15	0.73	12	0.12	3313.00	23264.00	27600	20221005	-38.19	14830	20230726	15.04	26100	-34.64	20230109	14830	15.04	20230726	27350	-37.62	20221207	14830	15.04	20230726	1.28	Y	031430	1000	357 억	781013	N	N	52134	N	N
119	20231010	110322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17080	-10	5	-0.06	644392340	37728	21.31	17260	17260	16940	22200	11970	17090	17079.95	2.19	-850	-7719	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	6098	5.16	0.73	12	0.11	3313.00	23264.00	27600	20221005	-38.12	14830	20230726	15.17	26100	-34.56	20230109	14830	15.17	20230726	27350	-37.55	20221207	14830	15.17	20230726	1.28	Y	031430	1000	357 억	781013	N	N	52134	N	N
120	20231010	100326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17000	-90	5	-0.53	452982560	26481	14.96	17260	17260	16940	22200	11970	17090	17105.95	2.19	-850	-5372	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	6069	5.13	0.73	12	0.07	3313.00	23264.00	27600	20221005	-38.41	14830	20230726	14.63	26100	-34.87	20230109	14830	14.63	20230726	27350	-37.84	20221207	14830	14.63	20230726	1.28	Y	031430	1000	357 억	781013	N	N	52134	N	N
121	20231010	090328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17160	70	2	0.41	50324920	2921	1.65	17260	17260	17150	22200	11970	17090	17228.66	2.19	-850	-637	18196	17642	17346	16792	16496	17495	16645	357	5110	1000	12980	10	1	35700000	6126	5.18	0.74	12	0.01	3313.00	23264.00	27600	20221005	-37.83	14830	20230726	15.71	26100	-34.25	20230109	14830	15.71	20230726	27350	-37.26	20221207	14830	15.71	20230726	1.28	Y	031430	1000	357 억	781013	N	N	52134	N	N
122	20231006	160329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17090	-640	5	-3.61	3048424110	176541	131.44	17730	17900	17050	23000	12420	17730	17267.76	2.20	1066	-4862	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6101	5.16	0.73	12	0.49	3313.00	23264.00	27850	20221004	-38.64	14830	20230726	15.24	26100	-34.52	20230109	14830	15.24	20230726	27350	-37.51	20221207	14830	15.24	20230726	1.31	Y	031430	1000	357 억	784852	N	N	52114	N	N
123	20231006	150324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17050	-680	5	-3.84	2863652000	165721	123.38	17730	17900	17050	23000	12420	17730	17279.96	2.20	1066	-5915	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6087	5.15	0.73	12	0.46	3313.00	23264.00	27850	20221004	-38.78	14830	20230726	14.97	26100	-34.67	20230109	14830	14.97	20230726	27350	-37.66	20221207	14830	14.97	20230726	1.31	Y	031430	1000	357 억	784852	N	N	39912	N	N
124	20231006	140324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17140	-590	5	-3.33	2365790400	136597	101.70	17730	17900	17140	23000	12420	17730	17319.49	2.20	1066	2456	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6119	5.17	0.74	12	0.38	3313.00	23264.00	27850	20221004	-38.46	14830	20230726	15.58	26100	-34.33	20230109	14830	15.58	20230726	27350	-37.33	20221207	14830	15.58	20230726	1.31	Y	031430	1000	357 억	784852	N	N	39912	N	N
125	20231006	130323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17240	-490	5	-2.76	1861640040	107260	79.86	17730	17900	17150	23000	12420	17730	17356.33	2.20	1066	3038	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6155	5.20	0.74	12	0.30	3313.00	23264.00	27850	20221004	-38.10	14830	20230726	16.25	26100	-33.95	20230109	14830	16.25	20230726	27350	-36.97	20221207	14830	16.25	20230726	1.31	Y	031430	1000	357 억	784852	N	N	39912	N	N
126	20231006	120320	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17270	-460	5	-2.59	1410131640	81079	60.36	17730	17900	17150	23000	12420	17730	17392.07	2.20	1066	6778	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6165	5.21	0.74	12	0.23	3313.00	23264.00	27850	20221004	-37.99	14830	20230726	16.45	26100	-33.83	20230109	14830	16.45	20230726	27350	-36.86	20221207	14830	16.45	20230726	1.31	Y	031430	1000	357 억	784852	N	N	39912	N	N
127	20231006	110318	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17340	-390	5	-2.20	798777670	45590	33.94	17730	17900	17250	23000	12420	17730	17520.90	2.20	1066	2619	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6190	5.23	0.75	12	0.13	3313.00	23264.00	27850	20221004	-37.74	14830	20230726	16.93	26100	-33.56	20230109	14830	16.93	20230726	27350	-36.60	20221207	14830	16.93	20230726	1.31	Y	031430	1000	357 억	784852	N	N	39912	N	N
128	20231006	100320	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17700	-30	5	-0.17	182232050	10270	7.65	17730	17900	17610	23000	12420	17730	17744.11	2.20	1066	-1831	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6319	5.34	0.76	12	0.03	3313.00	23264.00	27850	20221004	-36.45	14830	20230726	19.35	26100	-32.18	20230109	14830	19.35	20230726	27350	-35.28	20221207	14830	19.35	20230726	1.31	Y	031430	1000	357 억	784852	N	N	39912	N	N
129	20231006	090317	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17900	170	2	0.96	25141910	1412	1.05	17730	17900	17730	23000	12420	17730	17805.89	2.20	1066	24	18630	18180	17850	17400	17070	18015	17235	357	5270	1000	13470	10	1	35700000	6390	5.40	0.77	12	0.00	3313.00	23264.00	27850	20221004	-35.73	14830	20230726	20.70	26100	-31.42	20230109	14830	20.70	20230726	27350	-34.55	20221207	14830	20.70	20230726	1.31	Y	031430	1000	357 억	784852	N	N	39912	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History