KissMeData/026960/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

58 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	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	160359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-240	5	-1.37	788447690	45615	94.05	17600	17640	17140	22750	12250	17500	17284.89	3.59	0	-11029	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17208	10.25	1.11	12	0.05	1684.00	15507.00	22550	20221114	-23.46	16070	20231006	7.41	21600	-20.09	20230523	16070	7.41	20231006	22550	-23.46	20221114	16070	7.41	20231006	0.37	Y	026960	500	498 억	3583198	N	N	6520	N	N
3	20231031	150404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-260	5	-1.49	701802740	40589	83.69	17600	17640	17140	22750	12250	17500	17290.47	3.59	0	-10602	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17188	10.24	1.11	12	0.04	1684.00	15507.00	22550	20221114	-23.55	16070	20231006	7.28	21600	-20.19	20230523	16070	7.28	20231006	22550	-23.55	20221114	16070	7.28	20231006	0.37	Y	026960	500	498 억	3583198	N	N	4400	N	N
4	20231031	140407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17160	-340	5	-1.94	569869830	32918	67.87	17600	17640	17160	22750	12250	17500	17311.80	3.59	0	-10067	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17109	10.19	1.11	12	0.03	1684.00	15507.00	22550	20221114	-23.90	16070	20231006	6.78	21600	-20.56	20230523	16070	6.78	20231006	22550	-23.90	20221114	16070	6.78	20231006	0.37	Y	026960	500	498 억	3583198	N	N	4400	N	N
5	20231031	130404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-330	5	-1.89	503664290	29062	59.92	17600	17640	17160	22750	12250	17500	17330.68	3.59	0	-9405	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17118	10.20	1.11	12	0.03	1684.00	15507.00	22550	20221114	-23.86	16070	20231006	6.85	21600	-20.51	20230523	16070	6.85	20231006	22550	-23.86	20221114	16070	6.85	20231006	0.37	Y	026960	500	498 억	3583198	N	N	4400	N	N
6	20231031	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	-290	5	-1.66	370954710	21337	43.99	17600	17640	17200	22750	12250	17500	17385.51	3.59	0	-6059	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17158	10.22	1.11	12	0.02	1684.00	15507.00	22550	20221114	-23.68	16070	20231006	7.09	21600	-20.32	20230523	16070	7.09	20231006	22550	-23.68	20221114	16070	7.09	20231006	0.37	Y	026960	500	498 억	3583198	N	N	4400	N	N
7	20231031	110412	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-180	5	-1.03	238475810	13660	28.17	17600	17640	17320	22750	12250	17500	17457.97	3.59	0	-2664	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17268	10.29	1.12	12	0.01	1684.00	15507.00	22550	20221114	-23.19	16070	20231006	7.78	21600	-19.81	20230523	16070	7.78	20231006	22550	-23.19	20221114	16070	7.78	20231006	0.37	Y	026960	500	498 억	3583198	N	N	4400	N	N
8	20231031	100407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-130	5	-0.74	158995900	9078	18.72	17600	17640	17350	22750	12250	17500	17514.42	3.59	0	-1152	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17318	10.31	1.12	12	0.01	1684.00	15507.00	22550	20221114	-22.97	16070	20231006	8.09	21600	-19.58	20230523	16070	8.09	20231006	22550	-22.97	20221114	16070	8.09	20231006	0.37	Y	026960	500	498 억	3583198	N	N	4400	N	N
9	20231031	090403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	90	2	0.51	18917960	1076	2.22	17600	17600	17480	22750	12250	17500	17581.75	3.59	0	-160	17813	17656	17353	17196	16893	17735	17275	499	5250	500	13300	10	1	99700000	17537	10.45	1.13	12	0.00	1684.00	15507.00	22550	20221114	-22.00	16070	20231006	9.46	21600	-18.56	20230523	16070	9.46	20231006	22550	-22.00	20221114	16070	9.46	20231006	0.37	Y	026960	500	498 억	3583198	N	N	4400	N	N
10	20231030	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17500	390	2	2.28	841425910	48417	111.03	17050	17510	17050	22200	11980	17110	17378.70	3.59	0	1914	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17448	10.39	1.13	12	0.05	1684.00	15507.00	22550	20221114	-22.39	16070	20231006	8.90	21600	-18.98	20230523	16070	8.90	20231006	22550	-22.39	20221114	16070	8.90	20231006	0.37	Y	026960	500	498 억	3574570	N	N	4400	N	N
11	20231030	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	300	2	1.75	654447100	37719	86.50	17050	17510	17050	22200	11980	17110	17350.60	3.59	0	1158	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17358	10.34	1.12	12	0.04	1684.00	15507.00	22550	20221114	-22.79	16070	20231006	8.34	21600	-19.40	20230523	16070	8.34	20231006	22550	-22.79	20221114	16070	8.34	20231006	0.37	Y	026960	500	498 억	3574570	N	N	6075	N	N
12	20231030	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	350	2	2.05	500837960	28893	66.26	17050	17510	17050	22200	11980	17110	17334.23	3.59	0	1801	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17408	10.37	1.13	12	0.03	1684.00	15507.00	22550	20221114	-22.57	16070	20231006	8.65	21600	-19.17	20230523	16070	8.65	20231006	22550	-22.57	20221114	16070	8.65	20231006	0.37	Y	026960	500	498 억	3574570	N	N	6075	N	N
13	20231030	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	330	2	1.93	366691830	21215	48.65	17050	17510	17050	22200	11980	17110	17284.55	3.59	0	3541	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17388	10.36	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.66	16070	20231006	8.53	21600	-19.26	20230523	16070	8.53	20231006	22550	-22.66	20221114	16070	8.53	20231006	0.37	Y	026960	500	498 억	3574570	N	N	6075	N	N
14	20231030	120348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17300	190	2	1.11	264653770	15350	35.20	17050	17510	17050	22200	11980	17110	17241.29	3.59	0	4779	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17248	10.27	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.28	16070	20231006	7.65	21600	-19.91	20230523	16070	7.65	20231006	22550	-23.28	20221114	16070	7.65	20231006	0.37	Y	026960	500	498 억	3574570	N	N	6075	N	N
15	20231030	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	250	2	1.46	218831070	12705	29.14	17050	17510	17050	22200	11980	17110	17224.01	3.59	0	4631	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17308	10.31	1.12	12	0.01	1684.00	15507.00	22550	20221114	-23.02	16070	20231006	8.03	21600	-19.63	20230523	16070	8.03	20231006	22550	-23.02	20221114	16070	8.03	20231006	0.37	Y	026960	500	498 억	3574570	N	N	6075	N	N
16	20231030	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	150	2	0.88	139920910	8142	18.67	17050	17510	17050	22200	11980	17110	17185.08	3.59	0	2870	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17208	10.25	1.11	12	0.01	1684.00	15507.00	22550	20221114	-23.46	16070	20231006	7.41	21600	-20.09	20230523	16070	7.41	20231006	22550	-23.46	20221114	16070	7.41	20231006	0.37	Y	026960	500	498 억	3574570	N	N	6075	N	N
17	20231030	090346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	0	3	0.00	15989410	936	2.15	17050	17130	17050	22200	11980	17110	17082.70	3.59	0	486	17830	17470	17290	16930	16750	17380	16840	499	5090	500	13000	10	1	99700000	17059	10.16	1.10	12	0.00	1684.00	15507.00	22550	20221114	-24.12	16070	20231006	6.47	21600	-20.79	20230523	16070	6.47	20231006	22550	-24.12	20221114	16070	6.47	20231006	0.37	Y	026960	500	498 억	3574570	N	N	6075	N	N
18	20231027	160333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17110	-210	5	-1.21	752512330	43606	95.71	17490	17650	17110	22500	12130	17320	17257.14	3.60	0	-13321	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17059	10.16	1.10	12	0.04	1684.00	15507.00	22550	20221114	-24.12	16070	20231006	6.47	21600	-20.79	20230523	16070	6.47	20231006	22550	-24.12	20221114	16070	6.47	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6075	N	N
19	20231027	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17160	-160	5	-0.92	593811940	34337	75.37	17490	17650	17150	22500	12130	17320	17293.65	3.60	0	-11087	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17109	10.19	1.11	12	0.03	1684.00	15507.00	22550	20221114	-23.90	16070	20231006	6.78	21600	-20.56	20230523	16070	6.78	20231006	22550	-23.90	20221114	16070	6.78	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6725	N	N
20	20231027	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	-120	5	-0.69	538257560	31101	68.26	17490	17650	17160	22500	12130	17320	17306.76	3.60	0	-10264	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17148	10.21	1.11	12	0.03	1684.00	15507.00	22550	20221114	-23.73	16070	20231006	7.03	21600	-20.37	20230523	16070	7.03	20231006	22550	-23.73	20221114	16070	7.03	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6725	N	N
21	20231027	130345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	-120	5	-0.69	445301660	25693	56.39	17490	17650	17200	22500	12130	17320	17331.63	3.60	0	-7425	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17148	10.21	1.11	12	0.03	1684.00	15507.00	22550	20221114	-23.73	16070	20231006	7.03	21600	-20.37	20230523	16070	7.03	20231006	22550	-23.73	20221114	16070	7.03	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6725	N	N
22	20231027	120350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-50	5	-0.29	357912260	20620	45.26	17490	17650	17220	22500	12130	17320	17357.53	3.60	0	-4383	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17218	10.26	1.11	12	0.02	1684.00	15507.00	22550	20221114	-23.41	16070	20231006	7.47	21600	-20.05	20230523	16070	7.47	20231006	22550	-23.41	20221114	16070	7.47	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6725	N	N
23	20231027	110353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-70	5	-0.40	302932560	17440	38.28	17490	17650	17220	22500	12130	17320	17369.99	3.60	0	-3826	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17198	10.24	1.11	12	0.02	1684.00	15507.00	22550	20221114	-23.50	16070	20231006	7.34	21600	-20.14	20230523	16070	7.34	20231006	22550	-23.50	20221114	16070	7.34	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6725	N	N
24	20231027	100349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	-70	5	-0.40	207499420	11908	26.14	17490	17650	17250	22500	12130	17320	17425.21	3.60	0	-1793	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17198	10.24	1.11	12	0.01	1684.00	15507.00	22550	20221114	-23.50	16070	20231006	7.34	21600	-20.14	20230523	16070	7.34	20231006	22550	-23.50	20221114	16070	7.34	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6725	N	N
25	20231027	090346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	110	2	0.64	80463440	4590	10.07	17490	17650	17320	22500	12130	17320	17530.16	3.60	0	2717	17573	17446	17373	17246	17173	17410	17210	499	5180	500	13160	10	1	99700000	17378	10.35	1.12	12	0.00	1684.00	15507.00	22550	20221114	-22.71	16070	20231006	8.46	21600	-19.31	20230523	16070	8.46	20231006	22550	-22.71	20221114	16070	8.46	20231006	0.37	Y	026960	500	498 억	3584511	N	N	6725	N	N
26	20231026	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-160	5	-0.92	791162040	45557	68.02	17500	17500	17300	22700	12240	17480	17366.44	3.59	0	-422	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17268	10.29	1.12	12	0.05	1684.00	15507.00	22550	20221114	-23.19	16070	20231006	7.78	21600	-19.81	20230523	16070	7.78	20231006	22550	-23.19	20221114	16070	7.78	20231006	0.37	Y	026960	500	498 억	3581054	N	N	6725	N	N
27	20231026	150344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	-160	5	-0.92	649115510	37356	55.78	17500	17500	17300	22700	12240	17480	17376.47	3.59	0	-3466	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17268	10.29	1.12	12	0.04	1684.00	15507.00	22550	20221114	-23.19	16070	20231006	7.78	21600	-19.81	20230523	16070	7.78	20231006	22550	-23.19	20221114	16070	7.78	20231006	0.37	Y	026960	500	498 억	3581054	N	N	9625	N	N
28	20231026	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-80	5	-0.46	540023420	31071	46.39	17500	17500	17300	22700	12240	17480	17380.30	3.59	0	-3731	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17348	10.33	1.12	12	0.03	1684.00	15507.00	22550	20221114	-22.84	16070	20231006	8.28	21600	-19.44	20230523	16070	8.28	20231006	22550	-22.84	20221114	16070	8.28	20231006	0.37	Y	026960	500	498 억	3581054	N	N	9625	N	N
29	20231026	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-70	5	-0.40	465902080	26806	40.03	17500	17500	17300	22700	12240	17480	17380.51	3.59	0	-4696	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17358	10.34	1.12	12	0.03	1684.00	15507.00	22550	20221114	-22.79	16070	20231006	8.34	21600	-19.40	20230523	16070	8.34	20231006	22550	-22.79	20221114	16070	8.34	20231006	0.37	Y	026960	500	498 억	3581054	N	N	9625	N	N
30	20231026	120344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-100	5	-0.57	373469550	21481	32.07	17500	17500	17300	22700	12240	17480	17386.04	3.59	0	-6434	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17328	10.32	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.93	16070	20231006	8.15	21600	-19.54	20230523	16070	8.15	20231006	22550	-22.93	20221114	16070	8.15	20231006	0.37	Y	026960	500	498 억	3581054	N	N	9625	N	N
31	20231026	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17340	-140	5	-0.80	265172950	15234	22.75	17500	17500	17300	22700	12240	17480	17406.65	3.59	0	-4933	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17288	10.30	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.10	16070	20231006	7.90	21600	-19.72	20230523	16070	7.90	20231006	22550	-23.10	20221114	16070	7.90	20231006	0.37	Y	026960	500	498 억	3581054	N	N	9625	N	N
32	20231026	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-150	5	-0.86	186320760	10691	15.96	17500	17500	17300	22700	12240	17480	17427.81	3.59	0	-3887	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17278	10.29	1.12	12	0.01	1684.00	15507.00	22550	20221114	-23.15	16070	20231006	7.84	21600	-19.77	20230523	16070	7.84	20231006	22550	-23.15	20221114	16070	7.84	20231006	0.37	Y	026960	500	498 억	3581054	N	N	9625	N	N
33	20231026	090344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	-30	5	-0.17	50602350	2894	4.32	17500	17500	17400	22700	12240	17480	17485.26	3.59	0	-1377	17793	17636	17343	17186	16893	17715	17265	499	5220	500	13280	10	1	99700000	17398	10.36	1.13	12	0.00	1684.00	15507.00	22550	20221114	-22.62	16070	20231006	8.59	21600	-19.21	20230523	16070	8.59	20231006	22550	-22.62	20221114	16070	8.59	20231006	0.37	Y	026960	500	498 억	3581054	N	N	9625	N	N
34	20231025	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	350	2	2.04	1160315210	66932	97.20	17120	17500	17050	22250	12000	17130	17335.70	3.56	0	26134	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	17428	10.38	1.13	12	0.07	1684.00	15507.00	22550	20221114	-22.48	16070	20231006	8.77	21600	-19.07	20230523	16070	8.77	20231006	22550	-22.48	20221114	16070	8.77	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9625	N	N
35	20231025	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	300	2	1.75	1023645620	59096	85.82	17120	17500	17050	22250	12000	17130	17321.74	3.56	0	22251	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	17378	10.35	1.12	12	0.06	1684.00	15507.00	22550	20221114	-22.71	16070	20231006	8.46	21600	-19.31	20230523	16070	8.46	20231006	22550	-22.71	20221114	16070	8.46	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9130	N	N
36	20231025	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	250	2	1.46	810360550	46852	68.04	17120	17500	17050	22250	12000	17130	17296.18	3.56	0	17101	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	17328	10.32	1.12	12	0.05	1684.00	15507.00	22550	20221114	-22.93	16070	20231006	8.15	21600	-19.54	20230523	16070	8.15	20231006	22550	-22.93	20221114	16070	8.15	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9130	N	N
37	20231025	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	250	2	1.46	732919830	42403	61.58	17120	17500	17050	22250	12000	17130	17284.62	3.56	0	16493	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	17328	10.32	1.12	12	0.04	1684.00	15507.00	22550	20221114	-22.93	16070	20231006	8.15	21600	-19.54	20230523	16070	8.15	20231006	22550	-22.93	20221114	16070	8.15	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9130	N	N
38	20231025	120343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	270	2	1.58	617130550	35728	51.89	17120	17500	17050	22250	12000	17130	17273.02	3.56	0	13624	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	17348	10.33	1.12	12	0.04	1684.00	15507.00	22550	20221114	-22.84	16070	20231006	8.28	21600	-19.44	20230523	16070	8.28	20231006	22550	-22.84	20221114	16070	8.28	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9130	N	N
39	20231025	110343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	300	2	1.75	476083510	27640	40.14	17120	17440	17050	22250	12000	17130	17224.44	3.56	0	12068	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	17378	10.35	1.12	12	0.03	1684.00	15507.00	22550	20221114	-22.71	16070	20231006	8.46	21600	-19.31	20230523	16070	8.46	20231006	22550	-22.71	20221114	16070	8.46	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9130	N	N
40	20231025	100342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	70	2	0.41	210538210	12287	17.84	17120	17280	17050	22250	12000	17130	17135.04	3.56	0	2982	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	17148	10.21	1.11	12	0.01	1684.00	15507.00	22550	20221114	-23.73	16070	20231006	7.03	21600	-20.37	20230523	16070	7.03	20231006	22550	-23.73	20221114	16070	7.03	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9130	N	N
41	20231025	090343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17050	-80	5	-0.47	36518060	2134	3.10	17120	17140	17050	22250	12000	17130	17112.49	3.56	0	-722	17970	17550	17200	16780	16430	17375	16605	499	5120	500	13010	10	1	99700000	16999	10.12	1.10	12	0.00	1684.00	15507.00	22550	20221114	-24.39	16070	20231006	6.10	21600	-21.06	20230523	16070	6.10	20231006	22550	-24.39	20221114	16070	6.10	20231006	0.37	Y	026960	500	498 억	3546453	N	N	9130	N	N
42	20231024	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17130	-260	5	-1.50	1175134230	68848	154.76	17620	17620	16850	22600	12180	17390	17068.51	3.58	48	-23610	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	17079	10.17	1.10	12	0.07	1684.00	15507.00	22550	20221114	-24.04	16070	20231006	6.60	21600	-20.69	20230523	16070	6.60	20231006	22550	-24.04	20221114	16070	6.60	20231006	0.37	Y	026960	500	498 억	3564929	N	N	9110	N	N
43	20231024	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	-320	5	-1.84	1099725590	64444	144.86	17620	17620	16850	22600	12180	17390	17064.83	3.58	48	-23503	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	17019	10.14	1.10	12	0.06	1684.00	15507.00	22550	20221114	-24.30	16070	20231006	6.22	21600	-20.97	20230523	16070	6.22	20231006	22550	-24.30	20221114	16070	6.22	20231006	0.37	Y	026960	500	498 억	3564929	N	N	4697	N	N
44	20231024	140335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17080	-310	5	-1.78	995856170	58361	131.18	17620	17620	16850	22600	12180	17390	17063.73	3.58	48	-21948	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	17029	10.14	1.10	12	0.06	1684.00	15507.00	22550	20221114	-24.26	16070	20231006	6.29	21600	-20.93	20230523	16070	6.29	20231006	22550	-24.26	20221114	16070	6.29	20231006	0.37	Y	026960	500	498 억	3564929	N	N	4697	N	N
45	20231024	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17020	-370	5	-2.13	844137180	49471	111.20	17620	17620	16850	22600	12180	17390	17063.27	3.58	48	-22322	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	16969	10.11	1.10	12	0.05	1684.00	15507.00	22550	20221114	-24.52	16070	20231006	5.91	21600	-21.20	20230523	16070	5.91	20231006	22550	-24.52	20221114	16070	5.91	20231006	0.37	Y	026960	500	498 억	3564929	N	N	4697	N	N
46	20231024	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17050	-340	5	-1.96	790925060	46345	104.17	17620	17620	16850	22600	12180	17390	17066.03	3.58	48	-21753	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	16999	10.12	1.10	12	0.05	1684.00	15507.00	22550	20221114	-24.39	16070	20231006	6.10	21600	-21.06	20230523	16070	6.10	20231006	22550	-24.39	20221114	16070	6.10	20231006	0.37	Y	026960	500	498 억	3564929	N	N	4697	N	N
47	20231024	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16910	-480	5	-2.76	705824270	41356	92.96	17620	17620	16850	22600	12180	17390	17067.03	3.58	48	-19453	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	16859	10.04	1.09	12	0.04	1684.00	15507.00	22550	20221114	-25.01	16070	20231006	5.23	21600	-21.71	20230523	16070	5.23	20231006	22550	-25.01	20221114	16070	5.23	20231006	0.37	Y	026960	500	498 억	3564929	N	N	4697	N	N
48	20231024	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	-320	5	-1.84	255910100	14837	33.35	17620	17620	17060	22600	12180	17390	17248.10	3.58	48	-9701	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	17019	10.14	1.10	12	0.01	1684.00	15507.00	22550	20221114	-24.30	16070	20231006	6.22	21600	-20.97	20230523	16070	6.22	20231006	22550	-24.30	20221114	16070	6.22	20231006	0.37	Y	026960	500	498 억	3564929	N	N	4697	N	N
49	20231024	090340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	30	2	0.17	25827750	1473	3.31	17620	17620	17350	22600	12180	17390	17534.11	3.58	48	-586	17623	17506	17403	17286	17183	17455	17235	499	5210	500	13210	10	1	99700000	17368	10.34	1.12	12	0.00	1684.00	15507.00	22550	20221114	-22.75	16070	20231006	8.40	21600	-19.35	20230523	16070	8.40	20231006	22550	-22.75	20221114	16070	8.40	20231006	0.37	Y	026960	500	498 억	3564929	N	N	4697	N	N
50	20231023	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	10	2	0.06	773415090	44488	73.29	17520	17520	17300	22550	12170	17380	17384.80	3.57	0	4590	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17338	10.33	1.12	12	0.04	1684.00	15507.00	22550	20221114	-22.88	16070	20231006	8.21	21600	-19.49	20230523	16070	8.21	20231006	22550	-22.88	20221114	16070	8.21	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4697	N	N
51	20231023	150334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	10	2	0.06	617186510	35504	58.49	17520	17520	17300	22550	12170	17380	17383.58	3.57	0	6482	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17338	10.33	1.12	12	0.04	1684.00	15507.00	22550	20221114	-22.88	16070	20231006	8.21	21600	-19.49	20230523	16070	8.21	20231006	22550	-22.88	20221114	16070	8.21	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4127	N	N
52	20231023	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	10	2	0.06	525935960	30254	49.84	17520	17520	17300	22550	12170	17380	17384.01	3.57	0	7724	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17338	10.33	1.12	12	0.03	1684.00	15507.00	22550	20221114	-22.88	16070	20231006	8.21	21600	-19.49	20230523	16070	8.21	20231006	22550	-22.88	20221114	16070	8.21	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4127	N	N
53	20231023	130336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	10	2	0.06	414967590	23867	39.32	17520	17520	17300	22550	12170	17380	17386.67	3.57	0	8326	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17338	10.33	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.88	16070	20231006	8.21	21600	-19.49	20230523	16070	8.21	20231006	22550	-22.88	20221114	16070	8.21	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4127	N	N
54	20231023	120334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	0	3	0.00	393564120	22636	37.29	17520	17520	17300	22550	12170	17380	17386.65	3.57	0	8190	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17328	10.32	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.93	16070	20231006	8.15	21600	-19.54	20230523	16070	8.15	20231006	22550	-22.93	20221114	16070	8.15	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4127	N	N
55	20231023	110334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	30	2	0.17	352094490	20250	33.36	17520	17520	17300	22550	12170	17380	17387.38	3.57	0	7859	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17358	10.34	1.12	12	0.02	1684.00	15507.00	22550	20221114	-22.79	16070	20231006	8.34	21600	-19.40	20230523	16070	8.34	20231006	22550	-22.79	20221114	16070	8.34	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4127	N	N
56	20231023	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-50	5	-0.29	174787200	10050	16.56	17520	17520	17320	22550	12170	17380	17391.76	3.57	0	1795	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17278	10.29	1.12	12	0.01	1684.00	15507.00	22550	20221114	-23.15	16070	20231006	7.84	21600	-19.77	20230523	16070	7.84	20231006	22550	-23.15	20221114	16070	7.84	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4127	N	N
57	20231023	090339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	0	3	0.00	22375800	1280	2.11	17520	17520	17330	22550	12170	17380	17481.09	3.57	0	296	17686	17532	17406	17252	17126	17470	17190	499	5170	500	13200	10	1	99700000	17328	10.32	1.12	12	0.00	1684.00	15507.00	22550	20221114	-22.93	16070	20231006	8.15	21600	-19.54	20230523	16070	8.15	20231006	22550	-22.93	20221114	16070	8.15	20231006	0.36	Y	026960	500	498 억	3559081	N	N	4127	N	N
58	20231020	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17380	-180	5	-1.03	1051012080	60459	55.20	17400	17560	17280	22800	12300	17560	17383.90	3.55	0	10650	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17328	10.32	1.12	12	0.06	1684.00	15507.00	22550	20221114	-22.93	16070	20231006	8.15	21600	-19.54	20230523	16070	8.15	20231006	22550	-22.93	20221114	16070	8.15	20231006	0.37	Y	026960	500	498 억	3541111	N	N	4127	N	N
59	20231020	150334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-190	5	-1.08	842609520	48472	44.26	17400	17560	17280	22800	12300	17560	17383.43	3.55	0	3728	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17318	10.31	1.12	12	0.05	1684.00	15507.00	22550	20221114	-22.97	16070	20231006	8.09	21600	-19.58	20230523	16070	8.09	20231006	22550	-22.97	20221114	16070	8.09	20231006	0.37	Y	026960	500	498 억	3541111	N	N	21229	N	N
60	20231020	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	-40	5	-0.23	724227880	41684	38.06	17400	17560	17280	22800	12300	17560	17374.24	3.55	0	1961	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17467	10.40	1.13	12	0.04	1684.00	15507.00	22550	20221114	-22.31	16070	20231006	9.02	21600	-18.89	20230523	16070	9.02	20231006	22550	-22.31	20221114	16070	9.02	20231006	0.37	Y	026960	500	498 억	3541111	N	N	21229	N	N
61	20231020	130328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17440	-120	5	-0.68	574263420	33107	30.23	17400	17550	17280	22800	12300	17560	17345.68	3.55	0	-1662	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17388	10.36	1.12	12	0.03	1684.00	15507.00	22550	20221114	-22.66	16070	20231006	8.53	21600	-19.26	20230523	16070	8.53	20231006	22550	-22.66	20221114	16070	8.53	20231006	0.37	Y	026960	500	498 억	3541111	N	N	21229	N	N
62	20231020	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-200	5	-1.14	495849090	28598	26.11	17400	17550	17280	22800	12300	17560	17338.59	3.55	0	-1829	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17308	10.31	1.12	12	0.03	1684.00	15507.00	22550	20221114	-23.02	16070	20231006	8.03	21600	-19.63	20230523	16070	8.03	20231006	22550	-23.02	20221114	16070	8.03	20231006	0.37	Y	026960	500	498 억	3541111	N	N	21229	N	N
63	20231020	110334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	-250	5	-1.42	421571660	24311	22.20	17400	17550	17280	22800	12300	17560	17340.78	3.55	0	-2123	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17258	10.28	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.24	16070	20231006	7.72	21600	-19.86	20230523	16070	7.72	20231006	22550	-23.24	20221114	16070	7.72	20231006	0.37	Y	026960	500	498 억	3541111	N	N	21229	N	N
64	20231020	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-200	5	-1.14	299674800	17271	15.77	17400	17550	17280	22800	12300	17560	17351.33	3.55	0	-1951	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17308	10.31	1.12	12	0.02	1684.00	15507.00	22550	20221114	-23.02	16070	20231006	8.03	21600	-19.63	20230523	16070	8.03	20231006	22550	-23.02	20221114	16070	8.03	20231006	0.37	Y	026960	500	498 억	3541111	N	N	21229	N	N
65	20231020	090334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17420	-140	5	-0.80	32275160	1851	1.69	17400	17550	17400	22800	12300	17560	17436.61	3.55	0	75	18340	17950	17730	17340	17120	17840	17230	499	5240	500	13340	10	1	99700000	17368	10.34	1.12	12	0.00	1684.00	15507.00	22550	20221114	-22.75	16070	20231006	8.40	21600	-19.35	20230523	16070	8.40	20231006	22550	-22.75	20221114	16070	8.40	20231006	0.37	Y	026960	500	498 억	3541111	N	N	21229	N	N
66	20231019	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17560	-560	5	-3.09	1931395390	109494	42.46	17930	18120	17510	23550	12690	18120	17639.31	3.53	-1584	-10688	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17507	10.43	1.13	12	0.11	1684.00	15507.00	22550	20221114	-22.13	16070	20231006	9.27	21600	-18.70	20230523	16070	9.27	20231006	22550	-22.13	20221114	16070	9.27	20231006	0.37	Y	026960	500	498 억	3524163	N	N	21229	N	N
67	20231019	150330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	-540	5	-2.98	1660831590	94088	36.48	17930	18120	17510	23550	12690	18120	17651.90	3.53	-1584	-14419	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17527	10.44	1.13	12	0.09	1684.00	15507.00	22550	20221114	-22.04	16070	20231006	9.40	21600	-18.61	20230523	16070	9.40	20231006	22550	-22.04	20221114	16070	9.40	20231006	0.37	Y	026960	500	498 억	3524163	N	N	42940	N	N
68	20231019	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	-490	5	-2.70	1517816770	85955	33.33	17930	18120	17510	23550	12690	18120	17658.27	3.53	-1584	-14958	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17577	10.47	1.14	12	0.09	1684.00	15507.00	22550	20221114	-21.82	16070	20231006	9.71	21600	-18.38	20230523	16070	9.71	20231006	22550	-21.82	20221114	16070	9.71	20231006	0.37	Y	026960	500	498 억	3524163	N	N	42940	N	N
69	20231019	130329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	-600	5	-3.31	1174730520	66449	25.77	17930	18120	17510	23550	12690	18120	17678.68	3.53	-1584	-16068	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17467	10.40	1.13	12	0.07	1684.00	15507.00	22550	20221114	-22.31	16070	20231006	9.02	21600	-18.89	20230523	16070	9.02	20231006	22550	-22.31	20221114	16070	9.02	20231006	0.37	Y	026960	500	498 억	3524163	N	N	42940	N	N
70	20231019	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	-600	5	-3.31	1020647570	57657	22.36	17930	18120	17510	23550	12690	18120	17702.06	3.53	-1584	-12054	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17467	10.40	1.13	12	0.06	1684.00	15507.00	22550	20221114	-22.31	16070	20231006	9.02	21600	-18.89	20230523	16070	9.02	20231006	22550	-22.31	20221114	16070	9.02	20231006	0.37	Y	026960	500	498 억	3524163	N	N	42940	N	N
71	20231019	110331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	-500	5	-2.76	806430290	45451	17.62	17930	18120	17610	23550	12690	18120	17742.85	3.53	-1584	-10760	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17567	10.46	1.14	12	0.05	1684.00	15507.00	22550	20221114	-21.86	16070	20231006	9.65	21600	-18.43	20230523	16070	9.65	20231006	22550	-21.86	20221114	16070	9.65	20231006	0.37	Y	026960	500	498 억	3524163	N	N	42940	N	N
72	20231019	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	-330	5	-1.82	413450840	23236	9.01	17930	18120	17720	23550	12690	18120	17793.55	3.53	-1584	1691	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17737	10.56	1.15	12	0.02	1684.00	15507.00	22550	20221114	-21.11	16070	20231006	10.70	21600	-17.64	20230523	16070	10.70	20231006	22550	-21.11	20221114	16070	10.70	20231006	0.37	Y	026960	500	498 억	3524163	N	N	42940	N	N
73	20231019	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17820	-300	5	-1.66	56731460	3170	1.23	17930	18120	17790	23550	12690	18120	17896.36	3.53	-1584	-1917	18713	18416	18173	17876	17633	18295	17755	499	5430	500	13770	10	1	99700000	17767	10.58	1.15	12	0.00	1684.00	15507.00	22550	20221114	-20.98	16070	20231006	10.89	21600	-17.50	20230523	16070	10.89	20231006	22550	-20.98	20221114	16070	10.89	20231006	0.37	Y	026960	500	498 억	3524163	N	N	42940	N	N
74	20231018	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	-90	5	-0.49	4310605900	237982	170.08	18300	18470	17930	23650	12750	18210	18113.16	3.51	0	12550	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	18066	10.76	1.17	12	0.24	1684.00	15507.00	22550	20221114	-19.65	16070	20231006	12.76	21600	-16.11	20230523	16070	12.76	20231006	22550	-19.65	20221114	16070	12.76	20231006	0.36	Y	026960	500	498 억	3499597	N	N	23132	N	N
75	20231018	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	-140	5	-0.77	1083264280	59879	42.79	18300	18470	17930	23650	12750	18210	18090.89	3.51	0	10697	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	18016	10.73	1.17	12	0.06	1684.00	15507.00	22550	20221114	-19.87	16070	20231006	12.45	21600	-16.34	20230523	16070	12.45	20231006	22550	-19.87	20221114	16070	12.45	20231006	0.36	Y	026960	500	498 억	3499597	N	N	16816	N	N
76	20231018	140327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	-70	5	-0.38	911829020	50411	36.03	18300	18470	17930	23650	12750	18210	18087.90	3.51	0	8694	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	18086	10.77	1.17	12	0.05	1684.00	15507.00	22550	20221114	-19.56	16070	20231006	12.88	21600	-16.02	20230523	16070	12.88	20231006	22550	-19.56	20221114	16070	12.88	20231006	0.36	Y	026960	500	498 억	3499597	N	N	16816	N	N
77	20231018	130325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	-90	5	-0.49	797219100	44089	31.51	18300	18470	17930	23650	12750	18210	18082.04	3.51	0	7103	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	18066	10.76	1.17	12	0.04	1684.00	15507.00	22550	20221114	-19.65	16070	20231006	12.76	21600	-16.11	20230523	16070	12.76	20231006	22550	-19.65	20221114	16070	12.76	20231006	0.36	Y	026960	500	498 억	3499597	N	N	16816	N	N
78	20231018	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	-90	5	-0.49	700957530	38776	27.71	18300	18470	17930	23650	12750	18210	18077.10	3.51	0	6458	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	18066	10.76	1.17	12	0.04	1684.00	15507.00	22550	20221114	-19.65	16070	20231006	12.76	21600	-16.11	20230523	16070	12.76	20231006	22550	-19.65	20221114	16070	12.76	20231006	0.36	Y	026960	500	498 억	3499597	N	N	16816	N	N
79	20231018	110328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	-140	5	-0.77	473863500	26237	18.75	18300	18470	17930	23650	12750	18210	18060.89	3.51	0	3025	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	18016	10.73	1.17	12	0.03	1684.00	15507.00	22550	20221114	-19.87	16070	20231006	12.45	21600	-16.34	20230523	16070	12.45	20231006	22550	-19.87	20221114	16070	12.45	20231006	0.36	Y	026960	500	498 억	3499597	N	N	16816	N	N
80	20231018	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17990	-220	5	-1.21	331572170	18337	13.10	18300	18470	17930	23650	12750	18210	18082.14	3.51	0	1110	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	17936	10.68	1.16	12	0.02	1684.00	15507.00	22550	20221114	-20.22	16070	20231006	11.95	21600	-16.71	20230523	16070	11.95	20231006	22550	-20.22	20221114	16070	11.95	20231006	0.36	Y	026960	500	498 억	3499597	N	N	16816	N	N
81	20231018	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	80	2	0.44	22145110	1207	0.86	18300	18470	18280	23650	12750	18210	18347.23	3.51	0	-416	19076	18642	18416	17982	17756	18860	18200	499	5440	500	13830	10	1	99700000	18235	10.86	1.18	12	0.00	1684.00	15507.00	22550	20221114	-18.89	16070	20231006	13.81	21600	-15.32	20230523	16070	13.81	20231006	22550	-18.89	20221114	16070	13.81	20231006	0.36	Y	026960	500	498 억	3499597	N	N	16816	N	N
82	20231017	160330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-270	5	-1.46	2589827560	139925	74.35	18200	18850	18190	24000	12940	18480	18508.78	3.51	0	-16729	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18155	10.81	1.17	12	0.14	1684.00	15507.00	22550	20221114	-19.25	16070	20231006	13.32	21600	-15.69	20230523	16070	13.32	20231006	22550	-19.25	20221114	16070	13.32	20231006	0.36	Y	026960	500	498 억	3495938	N	N	16816	N	N
83	20231017	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	-220	5	-1.19	2462818050	132954	70.64	18200	18850	18190	24000	12940	18480	18523.84	3.51	0	-16863	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18205	10.84	1.18	12	0.13	1684.00	15507.00	22550	20221114	-19.02	16070	20231006	13.63	21600	-15.46	20230523	16070	13.63	20231006	22550	-19.02	20221114	16070	13.63	20231006	0.36	Y	026960	500	498 억	3495938	N	N	23298	N	N
84	20231017	140329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-230	5	-1.24	2229093970	120132	63.83	18200	18850	18190	24000	12940	18480	18555.37	3.51	0	-16100	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18195	10.84	1.18	12	0.12	1684.00	15507.00	22550	20221114	-19.07	16070	20231006	13.57	21600	-15.51	20230523	16070	13.57	20231006	22550	-19.07	20221114	16070	13.57	20231006	0.36	Y	026960	500	498 억	3495938	N	N	23298	N	N
85	20231017	130328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18380	-100	5	-0.54	1935562670	104108	55.32	18200	18850	18190	24000	12940	18480	18591.87	3.51	0	-18277	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18325	10.91	1.19	12	0.10	1684.00	15507.00	22550	20221114	-18.49	16070	20231006	14.37	21600	-14.91	20230523	16070	14.37	20231006	22550	-18.49	20221114	16070	14.37	20231006	0.36	Y	026960	500	498 억	3495938	N	N	23298	N	N
86	20231017	120328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18540	60	2	0.32	1557058830	83616	44.43	18200	18850	18190	24000	12940	18480	18621.54	3.51	0	-16190	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18484	11.01	1.20	12	0.08	1684.00	15507.00	22550	20221114	-17.78	16070	20231006	15.37	21600	-14.17	20230523	16070	15.37	20231006	22550	-17.78	20221114	16070	15.37	20231006	0.36	Y	026960	500	498 억	3495938	N	N	23298	N	N
87	20231017	110325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18580	100	2	0.54	1432186100	76883	40.85	18200	18850	18190	24000	12940	18480	18628.12	3.51	0	-12896	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18524	11.03	1.20	12	0.08	1684.00	15507.00	22550	20221114	-17.61	16070	20231006	15.62	21600	-13.98	20230523	16070	15.62	20231006	22550	-17.61	20221114	16070	15.62	20231006	0.36	Y	026960	500	498 억	3495938	N	N	23298	N	N
88	20231017	100324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	40	2	0.22	1191521590	63894	33.95	18200	18850	18190	24000	12940	18480	18648.41	3.51	0	-7206	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18464	11.00	1.19	12	0.06	1684.00	15507.00	22550	20221114	-17.87	16070	20231006	15.25	21600	-14.26	20230523	16070	15.25	20231006	22550	-17.87	20221114	16070	15.25	20231006	0.36	Y	026960	500	498 억	3495938	N	N	23298	N	N
89	20231017	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	70	2	0.38	104712580	5703	3.03	18200	18550	18190	24000	12940	18480	18360.96	3.51	0	-123	19166	18822	18346	18002	17526	18995	18175	499	5520	500	14040	10	1	99700000	18494	11.02	1.20	12	0.01	1684.00	15507.00	22550	20221114	-17.74	16070	20231006	15.43	21600	-14.12	20230523	16070	15.43	20231006	22550	-17.74	20221114	16070	15.43	20231006	0.36	Y	026960	500	498 억	3495938	N	N	23298	N	N
90	20231016	160325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18480	350	2	1.93	3475268310	187958	101.57	18080	18690	17870	23550	12700	18130	18489.62	3.51	0	-17737	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	18425	10.97	1.19	12	0.19	1684.00	15507.00	22550	20221114	-18.05	16070	20231006	15.00	21600	-14.44	20230523	16070	15.00	20231006	22550	-18.05	20221114	16070	15.00	20231006	0.37	Y	026960	500	498 억	3502558	N	N	23298	N	N
91	20231016	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	390	2	2.15	3136119630	169614	91.66	18080	18690	17870	23550	12700	18130	18489.75	3.51	0	-16380	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	18464	11.00	1.19	12	0.17	1684.00	15507.00	22550	20221114	-17.87	16070	20231006	15.25	21600	-14.26	20230523	16070	15.25	20231006	22550	-17.87	20221114	16070	15.25	20231006	0.37	Y	026960	500	498 억	3502558	N	N	8843	N	N
92	20231016	140325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18550	420	2	2.32	2824556160	152807	82.57	18080	18690	17870	23550	12700	18130	18484.47	3.51	0	-14501	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	18494	11.02	1.20	12	0.15	1684.00	15507.00	22550	20221114	-17.74	16070	20231006	15.43	21600	-14.12	20230523	16070	15.43	20231006	22550	-17.74	20221114	16070	15.43	20231006	0.37	Y	026960	500	498 억	3502558	N	N	8843	N	N
93	20231016	130325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	430	2	2.37	2560718760	138597	74.90	18080	18690	17870	23550	12700	18130	18476.00	3.51	0	-13151	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	18504	11.02	1.20	12	0.14	1684.00	15507.00	22550	20221114	-17.69	16070	20231006	15.49	21600	-14.07	20230523	16070	15.49	20231006	22550	-17.69	20221114	16070	15.49	20231006	0.37	Y	026960	500	498 억	3502558	N	N	8843	N	N
94	20231016	120326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	490	2	2.70	1899412380	102984	55.65	18080	18690	17870	23550	12700	18130	18443.76	3.51	0	-4681	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	18564	11.06	1.20	12	0.10	1684.00	15507.00	22550	20221114	-17.43	16070	20231006	15.87	21600	-13.80	20230523	16070	15.87	20231006	22550	-17.43	20221114	16070	15.87	20231006	0.37	Y	026960	500	498 억	3502558	N	N	8843	N	N
95	20231016	110324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	530	2	2.92	1357109900	73871	39.92	18080	18690	17870	23550	12700	18130	18371.35	3.51	0	1497	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	18604	11.08	1.20	12	0.07	1684.00	15507.00	22550	20221114	-17.25	16070	20231006	16.12	21600	-13.61	20230523	16070	16.12	20231006	22550	-17.25	20221114	16070	16.12	20231006	0.37	Y	026960	500	498 억	3502558	N	N	8843	N	N
96	20231016	100321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	240	2	1.32	522742440	28964	15.65	18080	18370	17870	23550	12700	18130	18048.01	3.51	0	8797	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	18315	10.91	1.18	12	0.03	1684.00	15507.00	22550	20221114	-18.54	16070	20231006	14.31	21600	-14.95	20230523	16070	14.31	20231006	22550	-18.54	20221114	16070	14.31	20231006	0.37	Y	026960	500	498 억	3502558	N	N	8843	N	N
97	20231016	090324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	-130	5	-0.72	76673950	4257	2.30	18080	18080	17980	23550	12700	18130	18011.26	3.51	0	2618	19110	18620	18260	17770	17410	18865	18015	499	5420	500	13770	10	1	99700000	17946	10.69	1.16	12	0.00	1684.00	15507.00	22550	20221114	-20.18	16070	20231006	12.01	21600	-16.67	20230523	16070	12.01	20231006	22550	-20.18	20221114	16070	12.01	20231006	0.37	Y	026960	500	498 억	3502558	N	N	8843	N	N
98	20231012	160329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	520	2	2.94	3108521490	172315	76.96	17870	18200	17610	22950	12380	17680	18039.71	3.50	0	-3543	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	18145	10.81	1.17	12	0.17	1684.00	15507.00	22550	20221114	-19.29	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	22550	-19.29	20221114	16070	13.25	20231006	0.36	Y	026960	500	498 억	3492791	N	N	23934	N	N
99	20231012	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	520	2	2.94	2607961170	144807	64.67	17870	18200	17610	22950	12380	17680	18009.91	3.50	0	-1713	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	18145	10.81	1.17	12	0.15	1684.00	15507.00	22550	20221114	-19.29	16070	20231006	13.25	21600	-15.74	20230523	16070	13.25	20231006	22550	-19.29	20221114	16070	13.25	20231006	0.36	Y	026960	500	498 억	3492791	N	N	25970	N	N
100	20231012	140323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18180	500	2	2.83	2222964470	123638	55.22	17870	18190	17610	22950	12380	17680	17979.62	3.50	0	3272	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	18125	10.80	1.17	12	0.12	1684.00	15507.00	22550	20221114	-19.38	16070	20231006	13.13	21600	-15.83	20230523	16070	13.13	20231006	22550	-19.38	20221114	16070	13.13	20231006	0.36	Y	026960	500	498 억	3492791	N	N	25970	N	N
101	20231012	130325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18190	510	2	2.88	1913104620	106590	47.60	17870	18190	17610	22950	12380	17680	17948.26	3.50	0	5374	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	18135	10.80	1.17	12	0.11	1684.00	15507.00	22550	20221114	-19.33	16070	20231006	13.19	21600	-15.79	20230523	16070	13.19	20231006	22550	-19.33	20221114	16070	13.19	20231006	0.36	Y	026960	500	498 억	3492791	N	N	25970	N	N
102	20231012	120331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17970	290	2	1.64	1284588760	71897	32.11	17870	18010	17610	22950	12380	17680	17867.07	3.50	0	1216	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	17916	10.67	1.16	12	0.07	1684.00	15507.00	22550	20221114	-20.31	16070	20231006	11.82	21600	-16.81	20230523	16070	11.82	20231006	22550	-20.31	20221114	16070	11.82	20231006	0.36	Y	026960	500	498 억	3492791	N	N	25970	N	N
103	20231012	110329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17940	260	2	1.47	857351070	48083	21.47	17870	17980	17610	22950	12380	17680	17830.65	3.50	0	-1474	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	17886	10.65	1.16	12	0.05	1684.00	15507.00	22550	20221114	-20.44	16070	20231006	11.64	21600	-16.94	20230523	16070	11.64	20231006	22550	-20.44	20221114	16070	11.64	20231006	0.36	Y	026960	500	498 억	3492791	N	N	25970	N	N
104	20231012	100328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17820	140	2	0.79	378793820	21379	9.55	17870	17870	17610	22950	12380	17680	17718.03	3.50	0	-2903	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	17767	10.58	1.15	12	0.02	1684.00	15507.00	22550	20221114	-20.98	16070	20231006	10.89	21600	-17.50	20230523	16070	10.89	20231006	22550	-20.98	20221114	16070	10.89	20231006	0.36	Y	026960	500	498 억	3492791	N	N	25970	N	N
105	20231012	090329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17660	-20	5	-0.11	40616940	2291	1.02	17870	17870	17610	22950	12380	17680	17728.91	3.50	0	-674	18226	17952	17626	17352	17026	18090	17490	499	5270	500	13430	10	1	99700000	17607	10.49	1.14	12	0.00	1684.00	15507.00	22550	20221114	-21.69	16070	20231006	9.89	21600	-18.24	20230523	16070	9.89	20231006	22550	-21.69	20221114	16070	9.89	20231006	0.36	Y	026960	500	498 억	3492791	N	N	25970	N	N
106	20231011	160325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	280	2	1.61	3955949690	223650	102.47	17410	17900	17300	22600	12180	17400	17688.17	3.50	0	-4256	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17627	10.50	1.14	12	0.22	1684.00	15507.00	22550	20221114	-21.60	16070	20231006	10.02	21600	-18.15	20230523	16070	10.02	20231006	22550	-21.60	20221114	16070	10.02	20231006	0.37	Y	026960	500	498 억	3490735	N	N	25970	N	N
107	20231011	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	280	2	1.61	3822153130	216081	99.00	17410	17900	17300	22600	12180	17400	17688.56	3.50	0	-4682	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17627	10.50	1.14	12	0.22	1684.00	15507.00	22550	20221114	-21.60	16070	20231006	10.02	21600	-18.15	20230523	16070	10.02	20231006	22550	-21.60	20221114	16070	10.02	20231006	0.37	Y	026960	500	498 억	3490735	N	N	18808	N	N
108	20231011	140329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	400	2	2.30	3443591510	194729	89.22	17410	17900	17300	22600	12180	17400	17684.07	3.50	0	-7846	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17747	10.57	1.15	12	0.20	1684.00	15507.00	22550	20221114	-21.06	16070	20231006	10.77	21600	-17.59	20230523	16070	10.77	20231006	22550	-21.06	20221114	16070	10.77	20231006	0.37	Y	026960	500	498 억	3490735	N	N	18808	N	N
109	20231011	130323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17780	380	2	2.18	3111243810	176026	80.65	17410	17900	17300	22600	12180	17400	17674.96	3.50	0	-4610	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17727	10.56	1.15	12	0.18	1684.00	15507.00	22550	20221114	-21.15	16070	20231006	10.64	21600	-17.69	20230523	16070	10.64	20231006	22550	-21.15	20221114	16070	10.64	20231006	0.37	Y	026960	500	498 억	3490735	N	N	18808	N	N
110	20231011	120330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	430	2	2.47	2753632510	155908	71.43	17410	17900	17300	22600	12180	17400	17661.96	3.50	0	-2683	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17777	10.59	1.15	12	0.16	1684.00	15507.00	22550	20221114	-20.93	16070	20231006	10.95	21600	-17.45	20230523	16070	10.95	20231006	22550	-20.93	20221114	16070	10.95	20231006	0.37	Y	026960	500	498 억	3490735	N	N	18808	N	N
111	20231011	110326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17610	210	2	1.21	1173230090	67177	30.78	17410	17630	17300	22600	12180	17400	17464.79	3.50	0	-14239	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17557	10.46	1.14	12	0.07	1684.00	15507.00	22550	20221114	-21.91	16070	20231006	9.58	21600	-18.47	20230523	16070	9.58	20231006	22550	-21.91	20221114	16070	9.58	20231006	0.37	Y	026960	500	498 억	3490735	N	N	18808	N	N
112	20231011	100325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	0	3	0.00	627146970	35951	16.47	17410	17580	17300	22600	12180	17400	17444.53	3.50	0	-5693	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17348	10.33	1.12	12	0.04	1684.00	15507.00	22550	20221114	-22.84	16070	20231006	8.28	21600	-19.44	20230523	16070	8.28	20231006	22550	-22.84	20221114	16070	8.28	20231006	0.37	Y	026960	500	498 억	3490735	N	N	18808	N	N
113	20231011	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	90	2	0.52	128775400	7381	3.38	17410	17510	17350	22600	12180	17400	17447.07	3.50	0	1475	17893	17646	17233	16986	16573	17770	17110	499	5200	500	13220	10	1	99700000	17438	10.39	1.13	12	0.01	1684.00	15507.00	22550	20221114	-22.44	16070	20231006	8.84	21600	-19.03	20230523	16070	8.84	20231006	22550	-22.44	20221114	16070	8.84	20231006	0.37	Y	026960	500	498 억	3490735	N	N	18808	N	N
114	20231010	160323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	750	2	4.50	3773917380	218064	349.74	16980	17480	16820	21600	11660	16650	17306.39	3.42	-1632	77025	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	17348	10.33	1.12	12	0.22	1684.00	15507.00	22550	20221114	-22.84	16070	20231006	8.28	21600	-19.44	20230523	16070	8.28	20231006	22550	-22.84	20221114	16070	8.28	20231006	0.37	Y	026960	500	498 억	3406574	N	N	18808	N	N
115	20231010	150323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	740	2	4.44	3416126030	197484	316.73	16980	17480	16820	21600	11660	16650	17298.24	3.42	-1632	74915	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	17338	10.33	1.12	12	0.20	1684.00	15507.00	22550	20221114	-22.88	16070	20231006	8.21	21600	-19.49	20230523	16070	8.21	20231006	22550	-22.88	20221114	16070	8.21	20231006	0.37	Y	026960	500	498 억	3406574	N	N	8208	N	N
116	20231010	140322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	700	2	4.20	2906533320	168136	269.66	16980	17480	16820	21600	11660	16650	17286.80	3.42	-1632	74533	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	17298	10.30	1.12	12	0.17	1684.00	15507.00	22550	20221114	-23.06	16070	20231006	7.97	21600	-19.68	20230523	16070	7.97	20231006	22550	-23.06	20221114	16070	7.97	20231006	0.37	Y	026960	500	498 억	3406574	N	N	8208	N	N
117	20231010	130321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	620	2	3.72	2684944090	155317	249.10	16980	17480	16820	21600	11660	16650	17286.87	3.42	-1632	71805	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	17218	10.26	1.11	12	0.16	1684.00	15507.00	22550	20221114	-23.41	16070	20231006	7.47	21600	-20.05	20230523	16070	7.47	20231006	22550	-23.41	20221114	16070	7.47	20231006	0.37	Y	026960	500	498 억	3406574	N	N	8208	N	N
118	20231010	120322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	720	2	4.32	2430197650	140643	225.57	16980	17480	16820	21600	11660	16650	17279.19	3.42	-1632	66824	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	17318	10.31	1.12	12	0.14	1684.00	15507.00	22550	20221114	-22.97	16070	20231006	8.09	21600	-19.58	20230523	16070	8.09	20231006	22550	-22.97	20221114	16070	8.09	20231006	0.37	Y	026960	500	498 억	3406574	N	N	8208	N	N
119	20231010	110315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	750	2	4.50	1918578080	111270	178.46	16980	17450	16820	21600	11660	16650	17242.55	3.42	-1632	49796	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	17348	10.33	1.12	12	0.11	1684.00	15507.00	22550	20221114	-22.84	16070	20231006	8.28	21600	-19.44	20230523	16070	8.28	20231006	22550	-22.84	20221114	16070	8.28	20231006	0.37	Y	026960	500	498 억	3406574	N	N	8208	N	N
120	20231010	100319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	680	2	4.08	1278519020	74439	119.39	16980	17390	16820	21600	11660	16650	17175.39	3.42	-1632	32658	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	17278	10.29	1.12	12	0.07	1684.00	15507.00	22550	20221114	-23.15	16070	20231006	7.84	21600	-19.77	20230523	16070	7.84	20231006	22550	-23.15	20221114	16070	7.84	20231006	0.37	Y	026960	500	498 억	3406574	N	N	8208	N	N
121	20231010	090321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16920	270	2	1.62	129623020	7638	12.25	16980	16990	16820	21600	11660	16650	16970.81	3.42	-1632	512	17036	16842	16456	16262	15876	16940	16360	499	4950	500	12650	10	1	99700000	16869	10.05	1.09	12	0.01	1684.00	15507.00	22550	20221114	-24.97	16070	20231006	5.29	21600	-21.67	20230523	16070	5.29	20231006	22550	-24.97	20221114	16070	5.29	20231006	0.37	Y	026960	500	498 억	3406574	N	N	8208	N	N
122	20231006	160322	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16650	550	2	3.42	1020053980	62329	47.38	16100	16650	16070	20900	11270	16100	16361.99	3.41	2009	9188	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16600	9.89	1.07	12	0.06	1684.00	15507.00	22550	20221114	-26.16	16070	20231006	3.61	21600	-22.92	20230523	16070	3.61	20231006	22550	-26.16	20221114	16070	3.61	20231006	0.37	Y	026960	500	498 억	3401505	N	N	8208	N	N
123	20231006	150316	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16470	370	2	2.30	828568170	50770	38.59	16100	16470	16070	20900	11270	16100	16320.03	3.41	2009	6888	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16421	9.78	1.06	12	0.05	1684.00	15507.00	22550	20221114	-26.96	16070	20231006	2.49	21600	-23.75	20230523	16070	2.49	20231006	22550	-26.96	20221114	16070	2.49	20231006	0.37	Y	026960	500	498 억	3401505	N	N	29678	N	N
124	20231006	140317	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16420	320	2	1.99	709634300	43531	33.09	16100	16440	16070	20900	11270	16100	16301.81	3.41	2009	2811	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16371	9.75	1.06	12	0.04	1684.00	15507.00	22550	20221114	-27.18	16070	20231006	2.18	21600	-23.98	20230523	16070	2.18	20231006	22550	-27.18	20221114	16070	2.18	20231006	0.37	Y	026960	500	498 억	3401505	N	N	29678	N	N
125	20231006	130316	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16430	330	2	2.05	622910050	38251	29.08	16100	16430	16070	20900	11270	16100	16284.80	3.41	2009	1129	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16381	9.76	1.06	12	0.04	1684.00	15507.00	22550	20221114	-27.14	16070	20231006	2.24	21600	-23.94	20230523	16070	2.24	20231006	22550	-27.14	20221114	16070	2.24	20231006	0.37	Y	026960	500	498 억	3401505	N	N	29678	N	N
126	20231006	120313	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16360	260	2	1.61	573193690	35219	26.77	16100	16430	16070	20900	11270	16100	16275.13	3.41	2009	820	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16311	9.71	1.06	12	0.04	1684.00	15507.00	22550	20221114	-27.45	16070	20231006	1.80	21600	-24.26	20230523	16070	1.80	20231006	22550	-27.45	20221114	16070	1.80	20231006	0.37	Y	026960	500	498 억	3401505	N	N	29678	N	N
127	20231006	110311	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16380	280	2	1.74	464029450	28534	21.69	16100	16430	16070	20900	11270	16100	16262.33	3.41	2009	-302	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16331	9.73	1.06	12	0.03	1684.00	15507.00	22550	20221114	-27.36	16070	20231006	1.93	21600	-24.17	20230523	16070	1.93	20231006	22550	-27.36	20221114	16070	1.93	20231006	0.37	Y	026960	500	498 억	3401505	N	N	29678	N	N
128	20231006	100314	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16370	270	2	1.68	293824560	18151	13.80	16100	16370	16070	20900	11270	16100	16187.79	3.41	2009	-3019	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16321	9.72	1.06	12	0.02	1684.00	15507.00	22550	20221114	-27.41	16070	20231006	1.87	21600	-24.21	20230523	16070	1.87	20231006	22550	-27.41	20221114	16070	1.87	20231006	0.37	Y	026960	500	498 억	3401505	N	N	29678	N	N
129	20231006	090309	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16180	80	2	0.50	55657770	3453	2.62	16100	16200	16100	20900	11270	16100	16118.67	3.41	2009	-592	16493	16296	16193	15996	15893	16245	15945	499	4800	500	12230	10	1	99700000	16131	9.61	1.04	12	0.00	1684.00	15507.00	22550	20221114	-28.25	16090	20231005	0.56	21600	-25.09	20230523	16090	0.56	20231005	22550	-28.25	20221114	16090	0.56	20231005	0.37	Y	026960	500	498 억	3401505	N	N	29678	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History