KissMeData/026960/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160417	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26650	-950	5	-3.44	38537908150	1468040	19.58	26700	27200	25400	35850	19350	27600	26248.97	4.40	156383	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	26570	18.34	1.64	12	1.47	1453.00	16285.00	28650	20241030	-6.98	16850	20231024	58.16	28650	-6.98	20241030	16920	57.51	20240805	28650	-6.98	20241030	16920	57.51	20240805	0.54	N	026960	500	498 억	4391032	N	N	408	N	N
3	20241031	150421	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26250	-1350	5	-4.89	35194292900	1341566	17.89	26700	27200	25400	35850	19350	27600	26232.98	4.40	103904	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	26171	18.07	1.61	12	1.35	1453.00	16285.00	28650	20241030	-8.38	16850	20231024	55.79	28650	-8.38	20241030	16920	55.14	20240805	28650	-8.38	20241030	16920	55.14	20240805	0.54	N	026960	500	498 억	4391032	N	N	110	N	N
4	20241031	140421	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	-1600	5	-5.80	31890265700	1214899	16.20	26700	27200	25400	35850	19350	27600	26248.49	4.40	89129	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	25922	17.89	1.60	12	1.22	1453.00	16285.00	28650	20241030	-9.25	16850	20231024	54.30	28650	-9.25	20241030	16920	53.66	20240805	28650	-9.25	20241030	16920	53.66	20240805	0.54	N	026960	500	498 억	4391032	N	N	110	N	N
5	20241031	130419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25600	-2000	5	-7.25	27978903400	1062897	14.17	26700	27200	25400	35850	19350	27600	26322.35	4.40	77895	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	25523	17.62	1.57	12	1.07	1453.00	16285.00	28650	20241030	-10.65	16850	20231024	51.93	28650	-10.65	20241030	16920	51.30	20240805	28650	-10.65	20241030	16920	51.30	20240805	0.54	N	026960	500	498 억	4391032	N	N	110	N	N
6	20241031	120419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	-1800	5	-6.52	24715490700	935366	12.47	26700	27200	25600	35850	19350	27600	26422.40	4.40	69744	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	25723	17.76	1.58	12	0.94	1453.00	16285.00	28650	20241030	-9.95	16850	20231024	53.12	28650	-9.95	20241030	16920	52.48	20240805	28650	-9.95	20241030	16920	52.48	20240805	0.54	N	026960	500	498 억	4391032	N	N	110	N	N
7	20241031	110421	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	-1300	5	-4.71	20248059550	763141	10.18	26700	27200	25900	35850	19350	27600	26531.48	4.40	60273	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	26221	18.10	1.61	12	0.77	1453.00	16285.00	28650	20241030	-8.20	16850	20231024	56.08	28650	-8.20	20241030	16920	55.44	20240805	28650	-8.20	20241030	16920	55.44	20240805	0.54	N	026960	500	498 억	4391032	N	N	110	N	N
8	20241031	100421	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26650	-950	5	-3.44	16713168850	629640	8.40	26700	27200	25900	35850	19350	27600	26542.76	4.40	71619	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	26570	18.34	1.64	12	0.63	1453.00	16285.00	28650	20241030	-6.98	16850	20231024	58.16	28650	-6.98	20241030	16920	57.51	20240805	28650	-6.98	20241030	16920	57.51	20240805	0.54	N	026960	500	498 억	4391032	N	N	110	N	N
9	20241031	090419	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26850	-750	5	-2.72	4928572350	183537	2.45	26700	27200	26600	35850	19350	27600	26850.25	4.40	49464	31833	29716	26533	24416	21233	30775	25475	499	8250	500	20970	50	1	99700000	26769	18.48	1.65	12	0.18	1453.00	16285.00	28650	20241030	-6.28	16850	20231024	59.35	28650	-6.28	20241030	16920	58.69	20240805	28650	-6.28	20241030	16920	58.69	20240805	0.54	N	026960	500	498 억	4391032	N	N	110	N	N
10	20241030	160418	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	27600	4050	2	17.20	195361746050	7380433	179.89	23500	28650	23350	30600	16500	23550	26469.45	4.31	66149	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	27517	19.00	1.69	12	7.40	1453.00	16285.00	28650	20241030	-3.66	16850	20231024	63.80	28650	-3.66	20241030	16920	63.12	20240805	28650	-3.66	20241030	16920	63.12	20240805	0.51	N	026960	500	498 억	4294390	N	N	110	N	N
11	20241030	150426	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	27650	4100	2	17.41	186478638350	7058239	172.04	23500	28650	23350	30600	16500	23550	26420.46	4.31	33663	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	27567	19.03	1.70	12	7.08	1453.00	16285.00	28650	20241030	-3.49	16850	20231024	64.09	28650	-3.49	20241030	16920	63.42	20240805	28650	-3.49	20241030	16920	63.42	20240805	0.51	N	026960	500	498 억	4294390	N	N	3	N	N
12	20241030	140423	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	27200	3650	2	15.50	127582587400	4920675	119.94	23500	27900	23350	30600	16500	23550	25928.41	4.31	2752	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	27118	18.72	1.67	12	4.94	1453.00	16285.00	27900	20241030	-2.51	16850	20231024	61.42	27900	-2.51	20241030	16920	60.76	20240805	27900	-2.51	20241030	16920	60.76	20240805	0.51	N	026960	500	498 억	4294390	N	N	3	N	N
13	20241030	130422	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	25500	1950	2	8.28	85167266400	3348610	81.62	23500	26750	23350	30600	16500	23550	25434.26	4.31	51600	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	25424	17.55	1.57	12	3.36	1453.00	16285.00	26750	20241030	-4.67	16850	20231024	51.34	26750	-4.67	20241030	16920	50.71	20240805	26750	-4.67	20241030	16920	50.71	20240805	0.51	N	026960	500	498 억	4294390	N	N	3	N	N
14	20241030	120426	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	25150	1600	2	6.79	79973391350	3144009	76.63	23500	26750	23350	30600	16500	23550	25437.44	4.31	33583	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	25075	17.31	1.54	12	3.15	1453.00	16285.00	26750	20241030	-5.98	16850	20231024	49.26	26750	-5.98	20241030	16920	48.64	20240805	26750	-5.98	20241030	16920	48.64	20240805	0.51	N	026960	500	498 억	4294390	N	N	3	N	N
15	20241030	110420	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	25900	2350	2	9.98	72319565350	2844856	69.34	23500	26750	23350	30600	16500	23550	25421.91	4.31	-25588	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	25822	17.83	1.59	12	2.85	1453.00	16285.00	26750	20241030	-3.18	16850	20231024	53.71	26750	-3.18	20241030	16920	53.07	20240805	26750	-3.18	20241030	16920	53.07	20240805	0.51	N	026960	500	498 억	4294390	N	N	3	N	N
16	20241030	100420	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25850	2300	2	9.77	35199408750	1412996	34.44	23500	26000	23350	30600	16500	23550	24912.28	4.31	-47016	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	25772	17.79	1.59	12	1.42	1453.00	16285.00	26700	20241029	-3.18	16850	20231024	53.41	26700	-3.18	20241029	16920	52.78	20240805	26700	-3.18	20241029	16920	52.78	20240805	0.51	N	026960	500	498 억	4294390	N	N	3	N	N
17	20241030	090420	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	23800	250	2	1.06	4001200000	167088	4.07	23500	24400	23350	30600	16500	23550	23949.37	4.31	-36914	29583	26566	23683	20666	17783	28075	22175	499	7050	500	17890	50	1	99700000	23729	16.38	1.46	12	0.17	1453.00	16285.00	26700	20241029	-10.86	16850	20231024	41.25	26700	-10.86	20241029	16920	40.66	20240805	26700	-10.86	20241029	16920	40.66	20240805	0.51	N	026960	500	498 억	4294390	N	N	3	N	N
18	20241029	160407	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	23550	2300	2	10.82	96974818700	4023848	578.63	21250	26700	20800	27600	14900	21250	24100.49	4.37	-69706	22416	21832	21166	20582	19916	22125	20875	499	6350	500	16150	50	1	99700000	23479	16.21	1.45	12	4.04	1453.00	16285.00	26700	20241029	-11.80	16850	20231024	39.76	26700	-11.80	20241029	16920	39.18	20240805	26700	-11.80	20241029	16920	39.18	20240805	0.53	N	026960	500	498 억	4358967	N	N	3	N	N
19	20241029	150414	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	23700	2450	2	11.53	92805729650	3848276	553.38	21250	26700	20800	27600	14900	21250	24116.31	4.37	-102659	22416	21832	21166	20582	19916	22125	20875	499	6350	500	16150	50	1	99700000	23629	16.31	1.46	12	3.86	1453.00	16285.00	26700	20241029	-11.24	16850	20231024	40.65	26700	-11.24	20241029	16920	40.07	20240805	26700	-11.24	20241029	16920	40.07	20240805	0.53	N	026960	500	498 억	4358967	N	N	19	N	N
20	20241029	140409	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	23850	2600	2	12.24	65937209350	2714894	390.40	21250	26700	20800	27600	14900	21250	24287.41	4.37	-144654	22416	21832	21166	20582	19916	22125	20875	499	6350	500	16150	50	1	99700000	23778	16.41	1.46	12	2.72	1453.00	16285.00	26700	20241029	-10.67	16850	20231024	41.54	26700	-10.67	20241029	16920	40.96	20240805	26700	-10.67	20241029	16920	40.96	20240805	0.53	N	026960	500	498 억	4358967	N	N	19	N	N
21	20241029	130409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21750	500	2	2.35	6193253450	289910	41.69	21250	21950	20800	27600	14900	21250	21362.74	4.37	-10686	22416	21832	21166	20582	19916	22125	20875	499	6350	500	16150	50	1	99700000	21685	14.97	1.34	12	0.29	1453.00	16285.00	25300	20241022	-14.03	16850	20231024	29.08	25300	-14.03	20241022	16920	28.55	20240805	25300	-14.03	20241022	16920	28.55	20240805	0.53	N	026960	500	498 억	4358967	N	N	19	N	N
22	20241029	120412	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21350	100	2	0.47	4168663500	196460	28.25	21250	21500	20800	27600	14900	21250	21218.86	4.37	3395	22416	21832	21166	20582	19916	22125	20875	499	6350	500	16150	50	1	99700000	21286	14.69	1.31	12	0.20	1453.00	16285.00	25300	20241022	-15.61	16850	20231024	26.71	25300	-15.61	20241022	16920	26.18	20240805	25300	-15.61	20241022	16920	26.18	20240805	0.53	N	026960	500	498 억	4358967	N	N	19	N	N
23	20241029	110418	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21350	100	2	0.47	3582495450	168979	24.30	21250	21500	20800	27600	14900	21250	21200.78	4.37	5848	22416	21832	21166	20582	19916	22125	20875	499	6350	500	16150	50	1	99700000	21286	14.69	1.31	12	0.17	1453.00	16285.00	25300	20241022	-15.61	16850	20231024	26.71	25300	-15.61	20241022	16920	26.18	20240805	25300	-15.61	20241022	16920	26.18	20240805	0.53	N	026960	500	498 억	4358967	N	N	19	N	N
24	20241029	100411	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21250	0	3	0.00	2108398200	100042	14.39	21250	21400	20800	27600	14900	21250	21074.83	4.37	17182	22416	21832	21166	20582	19916	22125	20875	499	6350	500	16150	50	1	99700000	21186	14.62	1.30	12	0.10	1453.00	16285.00	25300	20241022	-16.01	16850	20231024	26.11	25300	-16.01	20241022	16920	25.59	20240805	25300	-16.01	20241022	16920	25.59	20240805	0.53	N	026960	500	498 억	4358967	N	N	19	N	N
25	20241028	160407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21250	600	2	2.91	14596901750	689463	170.47	20550	21750	20500	26800	14500	20650	21172.11	4.47	-75654	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	21186	14.62	1.30	12	0.69	1453.00	16285.00	25300	20241022	-16.01	16850	20231024	26.11	25300	-16.01	20241022	16920	25.59	20240805	25300	-16.01	20241022	16920	25.59	20240805	0.56	N	026960	500	498 억	4452642	N	N	19	N	N
26	20241028	150408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21200	550	2	2.66	13959905050	659441	163.04	20550	21750	20500	26800	14500	20650	21170.25	4.47	-82109	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	21136	14.59	1.30	12	0.66	1453.00	16285.00	25300	20241022	-16.21	16850	20231024	25.82	25300	-16.21	20241022	16920	25.30	20240805	25300	-16.21	20241022	16920	25.30	20240805	0.56	N	026960	500	498 억	4452642	N	N	0	N	N
27	20241028	140411	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21250	600	2	2.91	13340134750	630150	155.80	20550	21750	20500	26800	14500	20650	21170.77	4.47	-85726	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	21186	14.62	1.30	12	0.63	1453.00	16285.00	25300	20241022	-16.01	16850	20231024	26.11	25300	-16.01	20241022	16920	25.59	20240805	25300	-16.01	20241022	16920	25.59	20240805	0.56	N	026960	500	498 억	4452642	N	N	0	N	N
28	20241028	130407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21300	650	2	3.15	12614337450	595911	147.34	20550	21750	20500	26800	14500	20650	21169.20	4.47	-83794	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	21236	14.66	1.31	12	0.60	1453.00	16285.00	25300	20241022	-15.81	16850	20231024	26.41	25300	-15.81	20241022	16920	25.89	20240805	25300	-15.81	20241022	16920	25.89	20240805	0.56	N	026960	500	498 억	4452642	N	N	0	N	N
29	20241028	120408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21100	450	2	2.18	11956712050	564884	139.66	20550	21750	20500	26800	14500	20650	21167.77	4.47	-84418	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	21037	14.52	1.30	12	0.57	1453.00	16285.00	25300	20241022	-16.60	16850	20231024	25.22	25300	-16.60	20241022	16920	24.70	20240805	25300	-16.60	20241022	16920	24.70	20240805	0.56	N	026960	500	498 억	4452642	N	N	0	N	N
30	20241028	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21250	600	2	2.91	7613509800	361969	89.50	20550	21500	20500	26800	14500	20650	21034.87	4.47	-61760	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	21186	14.62	1.30	12	0.36	1453.00	16285.00	25300	20241022	-16.01	16850	20231024	26.11	25300	-16.01	20241022	16920	25.59	20240805	25300	-16.01	20241022	16920	25.59	20240805	0.56	N	026960	500	498 억	4452642	N	N	0	N	N
31	20241028	100406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21150	500	2	2.42	5942883400	283223	70.03	20550	21500	20500	26800	14500	20650	20984.47	4.47	-49264	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	21087	14.56	1.30	12	0.28	1453.00	16285.00	25300	20241022	-16.40	16850	20231024	25.52	25300	-16.40	20241022	16920	25.00	20240805	25300	-16.40	20241022	16920	25.00	20240805	0.56	N	026960	500	498 억	4452642	N	N	0	N	N
32	20241028	090406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	300	2	1.45	1003933750	48484	11.99	20550	21000	20500	26800	14500	20650	20707.93	4.47	-5021	21216	20932	20466	20182	19716	21075	20325	499	6150	500	15690	50	1	99700000	20887	14.42	1.29	12	0.05	1453.00	16285.00	25300	20241022	-17.19	16850	20231024	24.33	25300	-17.19	20241022	16920	23.82	20240805	25300	-17.19	20241022	16920	23.82	20240805	0.56	N	026960	500	498 억	4452642	N	N	0	N	N
33	20241025	160405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	-50	5	-0.24	7947816100	389581	61.03	20550	20750	20000	26900	14500	20700	20396.77	4.46	6651	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20588	14.21	1.27	12	0.39	1453.00	16285.00	25300	20241022	-18.38	16850	20231024	22.55	25300	-18.38	20241022	16920	22.04	20240805	25300	-18.38	20241022	16920	22.04	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
34	20241025	150409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20450	-250	5	-1.21	6782415750	332997	52.17	20550	20750	20000	26900	14500	20700	20367.73	4.46	14563	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20389	14.07	1.26	12	0.33	1453.00	16285.00	25300	20241022	-19.17	16850	20231024	21.36	25300	-19.17	20241022	16920	20.86	20240805	25300	-19.17	20241022	16920	20.86	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
35	20241025	140408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-300	5	-1.45	5805495000	285105	44.67	20550	20750	20000	26900	14500	20700	20362.57	4.46	13730	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20339	14.04	1.25	12	0.29	1453.00	16285.00	25300	20241022	-19.37	16850	20231024	21.07	25300	-19.37	20241022	16920	20.57	20240805	25300	-19.37	20241022	16920	20.57	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
36	20241025	130410	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20500	-200	5	-0.97	4982698650	245007	38.38	20550	20750	20000	26900	14500	20700	20336.86	4.46	17796	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20439	14.11	1.26	12	0.25	1453.00	16285.00	25300	20241022	-18.97	16850	20231024	21.66	25300	-18.97	20241022	16920	21.16	20240805	25300	-18.97	20241022	16920	21.16	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
37	20241025	120409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20400	-300	5	-1.45	4501736150	221445	34.69	20550	20750	20000	26900	14500	20700	20328.80	4.46	16115	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20339	14.04	1.25	12	0.22	1453.00	16285.00	25300	20241022	-19.37	16850	20231024	21.07	25300	-19.37	20241022	16920	20.57	20240805	25300	-19.37	20241022	16920	20.57	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
38	20241025	110406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20250	-450	5	-2.17	3935174100	193571	30.33	20550	20750	20000	26900	14500	20700	20329.22	4.46	11388	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20189	13.94	1.24	12	0.19	1453.00	16285.00	25300	20241022	-19.96	16850	20231024	20.18	25300	-19.96	20241022	16920	19.68	20240805	25300	-19.96	20241022	16920	19.68	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
39	20241025	100407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20350	-350	5	-1.69	2487158850	121808	19.08	20550	20750	20200	26900	14500	20700	20418.52	4.46	6824	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20289	14.01	1.25	12	0.12	1453.00	16285.00	25300	20241022	-19.57	16850	20231024	20.77	25300	-19.57	20241022	16920	20.27	20240805	25300	-19.57	20241022	16920	20.27	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
40	20241025	090407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20550	-150	5	-0.72	334280850	16251	2.55	20550	20700	20500	26900	14500	20700	20569.30	4.46	-3690	22120	21410	20690	19980	19260	21765	20335	499	6200	500	15730	50	1	99700000	20488	14.14	1.26	12	0.02	1453.00	16285.00	25300	20241022	-18.77	16850	20231024	21.96	25300	-18.77	20241022	16920	21.45	20240805	25300	-18.77	20241022	16920	21.45	20240805	0.51	N	026960	500	498 억	4443091	N	N	0	N	N
41	20241024	160401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	-300	5	-1.43	13080412920	630337	28.47	20550	21400	19970	27300	14700	21000	20751.69	4.48	-26075	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20638	14.25	1.27	12	0.63	1453.00	16285.00	25300	20241022	-18.18	16850	20231024	22.85	25300	-18.18	20241022	16920	22.34	20240805	25300	-18.18	20241022	16850	22.85	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
42	20241024	150403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20650	-350	5	-1.67	12332182670	594180	26.84	20550	21400	19970	27300	14700	21000	20754.95	4.48	-27723	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20588	14.21	1.27	12	0.60	1453.00	16285.00	25300	20241022	-18.38	16850	20231024	22.55	25300	-18.38	20241022	16920	22.04	20240805	25300	-18.38	20241022	16850	22.55	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
43	20241024	140358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	-150	5	-0.71	11009809620	530234	23.95	20550	21400	19970	27300	14700	21000	20764.05	4.48	-37249	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20787	14.35	1.28	12	0.53	1453.00	16285.00	25300	20241022	-17.59	16850	20231024	23.74	25300	-17.59	20241022	16920	23.23	20240805	25300	-17.59	20241022	16850	23.74	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
44	20241024	130404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20900	-100	5	-0.48	10364162570	499354	22.56	20550	21400	19970	27300	14700	21000	20755.13	4.48	-34880	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20837	14.38	1.28	12	0.50	1453.00	16285.00	25300	20241022	-17.39	16850	20231024	24.04	25300	-17.39	20241022	16920	23.52	20240805	25300	-17.39	20241022	16850	24.04	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
45	20241024	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20900	-100	5	-0.48	9905624120	477388	21.56	20550	21400	19970	27300	14700	21000	20749.62	4.48	-34431	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20837	14.38	1.28	12	0.48	1453.00	16285.00	25300	20241022	-17.39	16850	20231024	24.04	25300	-17.39	20241022	16920	23.52	20240805	25300	-17.39	20241022	16850	24.04	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
46	20241024	110405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	0	3	0.00	9028099870	435475	19.67	20550	21400	19970	27300	14700	21000	20731.60	4.48	-28071	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20937	14.45	1.29	12	0.44	1453.00	16285.00	25300	20241022	-17.00	16850	20231024	24.63	25300	-17.00	20241022	16920	24.11	20240805	25300	-17.00	20241022	16850	24.63	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
47	20241024	100406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20950	-50	5	-0.24	6695787920	324735	14.67	20550	21300	19970	27300	14700	21000	20619.21	4.48	-28925	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20887	14.42	1.29	12	0.33	1453.00	16285.00	25300	20241022	-17.19	16850	20231024	24.33	25300	-17.19	20241022	16920	23.82	20240805	25300	-17.19	20241022	16850	24.33	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
48	20241024	090425	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20300	-700	5	-3.33	2328147070	114604	5.18	20550	20600	19970	27300	14700	21000	20314.60	4.48	-4587	24600	22800	21900	20100	19200	22350	19650	499	6300	500	15960	50	1	99700000	20239	13.97	1.25	12	0.11	1453.00	16285.00	25300	20241022	-19.76	16850	20231024	20.47	25300	-19.76	20241022	16920	19.98	20240805	25300	-19.76	20241022	16850	20.47	20231024	0.28	N	026960	500	498 억	4468953	N	N	8	N	N
49	20241023	160405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21000	-4300	5	-17.00	48343894900	2184316	73.93	23200	23700	21000	32850	17750	25300	22128.77	4.32	126234	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	20937	14.45	1.29	12	2.19	1453.00	16285.00	25300	20241022	-17.00	16850	20231024	24.63	25300	-17.00	20241022	16920	24.11	20240805	25300	-17.00	20241022	16850	24.63	20231024	0.27	N	026960	500	498 억	4305662	N	N	8	N	N
50	20241023	150409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21250	-4050	5	-16.01	45876057400	2067113	69.97	23200	23700	21050	32850	17750	25300	22187.95	4.32	109433	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	21186	14.62	1.30	12	2.07	1453.00	16285.00	25300	20241022	-16.01	16850	20231024	26.11	25300	-16.01	20241022	16920	25.59	20240805	25300	-16.01	20241022	16850	26.11	20231024	0.27	N	026960	500	498 억	4305662	N	N	237	N	N
51	20241023	140410	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21400	-3900	5	-15.42	42157002400	1891673	64.03	23200	23700	21200	32850	17750	25300	22279.89	4.32	79643	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	21336	14.73	1.31	12	1.90	1453.00	16285.00	25300	20241022	-15.42	16850	20231024	27.00	25300	-15.42	20241022	16920	26.48	20240805	25300	-15.42	20241022	16850	27.00	20231024	0.27	N	026960	500	498 억	4305662	N	N	237	N	N
52	20241023	130406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21600	-3700	5	-14.62	38812651300	1735181	58.73	23200	23700	21350	32850	17750	25300	22362.05	4.32	70417	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	21535	14.87	1.33	12	1.74	1453.00	16285.00	25300	20241022	-14.62	16850	20231024	28.19	25300	-14.62	20241022	16920	27.66	20240805	25300	-14.62	20241022	16850	28.19	20231024	0.27	N	026960	500	498 억	4305662	N	N	237	N	N
53	20241023	120404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	21950	-3350	5	-13.24	36262121500	1617528	54.75	23200	23700	21350	32850	17750	25300	22411.88	4.32	69210	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	21884	15.11	1.35	12	1.62	1453.00	16285.00	25300	20241022	-13.24	16850	20231024	30.27	25300	-13.24	20241022	16920	29.73	20240805	25300	-13.24	20241022	16850	30.27	20231024	0.27	N	026960	500	498 억	4305662	N	N	237	N	N
54	20241023	110404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	22250	-3050	5	-12.06	33840192200	1507424	51.02	23200	23700	21350	32850	17750	25300	22442.28	4.32	66470	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	22183	15.31	1.37	12	1.51	1453.00	16285.00	25300	20241022	-12.06	16850	20231024	32.05	25300	-12.06	20241022	16920	31.50	20240805	25300	-12.06	20241022	16850	32.05	20231024	0.27	N	026960	500	498 억	4305662	N	N	237	N	N
55	20241023	100404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	22150	-3150	5	-12.45	26963529700	1193534	40.40	23200	23700	21500	32850	17750	25300	22583.24	4.32	15296	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	22084	15.24	1.36	12	1.20	1453.00	16285.00	25300	20241022	-12.45	16850	20231024	31.45	25300	-12.45	20241022	16920	30.91	20240805	25300	-12.45	20241022	16850	31.45	20231024	0.27	N	026960	500	498 억	4305662	N	N	237	N	N
56	20241023	090404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	22800	-2500	5	-9.88	9015742800	390041	13.20	23200	23700	22650	32850	17750	25300	23094.75	4.32	18748	28946	27122	23476	21652	18006	28035	22565	499	7550	500	19220	50	1	99700000	22732	15.69	1.40	12	0.39	1453.00	16285.00	25300	20241022	-9.88	16850	20231024	35.31	25300	-9.88	20241022	16920	34.75	20240805	25300	-9.88	20241022	16850	35.31	20231024	0.27	N	026960	500	498 억	4305662	N	N	237	N	N
57	20241022	160359	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	25300	5830	1	29.94	59238759110	2532201	6261.47	20000	25300	19830	25300	13630	19470	23393.25	4.42	-86568	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	25224	17.41	1.55	12	2.54	1453.00	16285.00	25300	20241022	0.00	16850	20231024	50.15	25300	0.00	20241022	16920	49.53	20240805	25300	0.00	20241022	16850	50.15	20231024	0.27	N	026960	500	498 억	4403019	N	N	237	N	N
58	20241022	150404	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	25300	5830	1	29.94	58895210410	2518622	6227.89	20000	25300	19830	25300	13630	19470	23383.90	4.42	-86310	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	25224	17.41	1.55	12	2.53	1453.00	16285.00	25300	20241022	0.00	16850	20231024	50.15	25300	0.00	20241022	16920	49.53	20240805	25300	0.00	20241022	16850	50.15	20231024	0.27	N	026960	500	498 억	4403019	N	N	117	N	N
59	20241022	140406	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	25300	5830	1	29.94	58220560610	2491956	6161.95	20000	25300	19830	25300	13630	19470	23363.40	4.42	-85908	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	25224	17.41	1.55	12	2.50	1453.00	16285.00	25300	20241022	0.00	16850	20231024	50.15	25300	0.00	20241022	16920	49.53	20240805	25300	0.00	20241022	16850	50.15	20231024	0.27	N	026960	500	498 억	4403019	N	N	117	N	N
60	20241022	130404	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	25300	5830	1	29.94	49543550310	2148531	5312.75	20000	25300	19830	25300	13630	19470	23059.27	4.42	-94002	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	25224	17.41	1.55	12	2.15	1453.00	16285.00	25300	20241022	0.00	16850	20231024	50.15	25300	0.00	20241022	16920	49.53	20240805	25300	0.00	20241022	16850	50.15	20231024	0.27	N	026960	500	498 억	4403019	N	N	117	N	N
61	20241022	120404	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	22300	2830	2	14.54	20087066760	933328	2307.88	20000	22650	19830	25300	13630	19470	21521.98	4.42	-2244	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	22233	15.35	1.37	12	0.94	1453.00	16285.00	22650	20241022	-1.55	16850	20231024	32.34	22650	-1.55	20241022	16920	31.80	20240805	22650	-1.55	20241022	16850	32.34	20231024	0.27	N	026960	500	498 억	4403019	N	N	117	N	N
62	20241022	110402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20850	1380	2	7.09	5449378310	265998	657.74	20000	21000	19830	25300	13630	19470	20486.54	4.42	19001	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	20787	14.35	1.28	12	0.27	1453.00	16285.00	21100	20240618	-1.18	16850	20231024	23.74	21100	-1.18	20240618	16920	23.23	20240805	21100	-1.18	20240618	16850	23.74	20231024	0.27	N	026960	500	498 억	4403019	N	N	117	N	N
63	20241022	100402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20150	680	2	3.49	3051060060	149768	370.34	20000	20800	19830	25300	13630	19470	20371.91	4.42	2648	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	20090	13.87	1.24	12	0.15	1453.00	16285.00	21100	20240618	-4.50	16850	20231024	19.58	21100	-4.50	20240618	16920	19.09	20240805	21100	-4.50	20240618	16850	19.58	20231024	0.27	N	026960	500	498 억	4403019	N	N	117	N	N
64	20241022	090403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20700	1230	2	6.32	1385508960	68123	168.45	20000	20750	19830	25300	13630	19470	20338.34	4.42	-1337	19876	19672	19536	19332	19196	19605	19265	499	5830	500	14790	50	1	99700000	20638	14.25	1.27	12	0.07	1453.00	16285.00	21100	20240618	-1.90	16850	20231024	22.85	21100	-1.90	20240618	16920	22.34	20240805	21100	-1.90	20240618	16850	22.85	20231024	0.27	N	026960	500	498 억	4403019	N	N	117	N	N
65	20241021	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19470	-150	5	-0.76	790936550	40431	67.97	19630	19740	19400	25500	13740	19620	19562.68	4.42	-6627	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19412	13.40	1.20	12	0.04	1453.00	16285.00	21100	20240618	-7.73	16850	20231024	15.55	21100	-7.73	20240618	16920	15.07	20240805	21100	-7.73	20240618	16850	15.55	20231024	0.27	N	026960	500	498 억	4408603	N	N	117	N	N
66	20241021	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19470	-150	5	-0.76	712769040	36421	61.23	19630	19740	19400	25500	13740	19620	19570.28	4.42	-3651	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19412	13.40	1.20	12	0.04	1453.00	16285.00	21100	20240618	-7.73	16850	20231024	15.55	21100	-7.73	20240618	16920	15.07	20240805	21100	-7.73	20240618	16850	15.55	20231024	0.27	N	026960	500	498 억	4408603	N	N	6	N	N
67	20241021	140404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19560	-60	5	-0.31	543046300	27718	46.60	19630	19740	19510	25500	13740	19620	19591.83	4.42	-3116	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19501	13.46	1.20	12	0.03	1453.00	16285.00	21100	20240618	-7.30	16850	20231024	16.08	21100	-7.30	20240618	16920	15.60	20240805	21100	-7.30	20240618	16850	16.08	20231024	0.27	N	026960	500	498 억	4408603	N	N	6	N	N
68	20241021	130401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	0	3	0.00	450723950	22998	38.66	19630	19740	19510	25500	13740	19620	19598.40	4.42	-3085	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19561	13.50	1.20	12	0.02	1453.00	16285.00	21100	20240618	-7.01	16850	20231024	16.44	21100	-7.01	20240618	16920	15.96	20240805	21100	-7.01	20240618	16850	16.44	20231024	0.27	N	026960	500	498 억	4408603	N	N	6	N	N
69	20241021	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19570	-50	5	-0.25	393182430	20061	33.72	19630	19740	19510	25500	13740	19620	19599.34	4.42	-2704	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19511	13.47	1.20	12	0.02	1453.00	16285.00	21100	20240618	-7.25	16850	20231024	16.14	21100	-7.25	20240618	16920	15.66	20240805	21100	-7.25	20240618	16850	16.14	20231024	0.27	N	026960	500	498 억	4408603	N	N	6	N	N
70	20241021	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	0	3	0.00	323431260	16502	27.74	19630	19740	19510	25500	13740	19620	19599.52	4.42	-1610	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19561	13.50	1.20	12	0.02	1453.00	16285.00	21100	20240618	-7.01	16850	20231024	16.44	21100	-7.01	20240618	16920	15.96	20240805	21100	-7.01	20240618	16850	16.44	20231024	0.27	N	026960	500	498 억	4408603	N	N	6	N	N
71	20241021	100402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19580	-40	5	-0.20	241100490	12299	20.68	19630	19740	19510	25500	13740	19620	19603.26	4.42	-145	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19521	13.48	1.20	12	0.01	1453.00	16285.00	21100	20240618	-7.20	16850	20231024	16.20	21100	-7.20	20240618	16920	15.72	20240805	21100	-7.20	20240618	16850	16.20	20231024	0.27	N	026960	500	498 억	4408603	N	N	6	N	N
72	20241021	090359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19630	10	2	0.05	15557950	792	1.33	19630	19740	19630	25500	13740	19620	19643.88	4.42	114	19980	19800	19600	19420	19220	19700	19320	499	5880	500	14910	10	1	99700000	19571	13.51	1.21	12	0.00	1453.00	16285.00	21100	20240618	-6.97	16850	20231024	16.50	21100	-6.97	20240618	16920	16.02	20240805	21100	-6.97	20240618	16850	16.50	20231024	0.27	N	026960	500	498 억	4408603	N	N	6	N	N
73	20241018	160359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19620	70	2	0.36	1159628240	59393	101.32	19770	19780	19400	25400	13690	19550	19524.47	4.43	-7470	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19561	13.50	1.20	12	0.06	1453.00	16285.00	21100	20240618	-7.01	16850	20231024	16.44	21100	-7.01	20240618	16920	15.96	20240805	21100	-7.01	20240618	16850	16.44	20231024	0.27	N	026960	500	498 억	4417834	N	N	6	N	N
74	20241018	150407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19500	-50	5	-0.26	1010564060	51775	88.33	19770	19780	19400	25400	13690	19550	19518.38	4.43	-7955	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19442	13.42	1.20	12	0.05	1453.00	16285.00	21100	20240618	-7.58	16850	20231024	15.73	21100	-7.58	20240618	16920	15.25	20240805	21100	-7.58	20240618	16850	15.73	20231024	0.27	N	026960	500	498 억	4417834	N	N	38	N	N
75	20241018	140414	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	-90	5	-0.46	865514510	44331	75.63	19770	19780	19400	25400	13690	19550	19523.91	4.43	-6543	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19402	13.39	1.19	12	0.04	1453.00	16285.00	21100	20240618	-7.77	16850	20231024	15.49	21100	-7.77	20240618	16920	15.01	20240805	21100	-7.77	20240618	16850	15.49	20231024	0.27	N	026960	500	498 억	4417834	N	N	38	N	N
76	20241018	130401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19460	-90	5	-0.46	692814360	35462	60.50	19770	19780	19400	25400	13690	19550	19536.81	4.43	-5345	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19402	13.39	1.19	12	0.04	1453.00	16285.00	21100	20240618	-7.77	16850	20231024	15.49	21100	-7.77	20240618	16920	15.01	20240805	21100	-7.77	20240618	16850	15.49	20231024	0.27	N	026960	500	498 억	4417834	N	N	38	N	N
77	20241018	120407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19450	-100	5	-0.51	553697630	28309	48.29	19770	19780	19400	25400	13690	19550	19559.07	4.43	-5793	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19392	13.39	1.19	12	0.03	1453.00	16285.00	21100	20240618	-7.82	16850	20231024	15.43	21100	-7.82	20240618	16920	14.95	20240805	21100	-7.82	20240618	16850	15.43	20231024	0.27	N	026960	500	498 억	4417834	N	N	38	N	N
78	20241018	110405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19470	-80	5	-0.41	413307320	21090	35.98	19770	19780	19450	25400	13690	19550	19597.31	4.43	-3448	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19412	13.40	1.20	12	0.02	1453.00	16285.00	21100	20240618	-7.73	16850	20231024	15.55	21100	-7.73	20240618	16920	15.07	20240805	21100	-7.73	20240618	16850	15.55	20231024	0.27	N	026960	500	498 억	4417834	N	N	38	N	N
79	20241018	100401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19590	40	2	0.20	297149930	15131	25.81	19770	19780	19520	25400	13690	19550	19638.49	4.43	-2190	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19531	13.48	1.20	12	0.02	1453.00	16285.00	21100	20240618	-7.16	16850	20231024	16.26	21100	-7.16	20240618	16920	15.78	20240805	21100	-7.16	20240618	16850	16.26	20231024	0.27	N	026960	500	498 억	4417834	N	N	38	N	N
80	20241018	090401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19670	120	2	0.61	16422640	833	1.42	19770	19770	19570	25400	13690	19550	19715.05	4.43	370	20216	19882	19666	19332	19116	19775	19225	499	5850	500	14850	10	1	99700000	19611	13.54	1.21	12	0.00	1453.00	16285.00	21100	20240618	-6.78	16850	20231024	16.74	21100	-6.78	20240618	16920	16.25	20240805	21100	-6.78	20240618	16850	16.74	20231024	0.27	N	026960	500	498 억	4417834	N	N	38	N	N
81	20241017	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19550	-130	5	-0.66	1146054020	58485	18.09	19930	20000	19450	25550	13780	19680	19595.72	4.45	-11631	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19491	13.45	1.20	12	0.06	1453.00	16285.00	21100	20240618	-7.35	16820	20231010	16.23	21100	-7.35	20240618	16920	15.54	20240805	21100	-7.35	20240618	16850	16.02	20231024	0.27	N	026960	500	498 억	4436485	N	N	38	N	N
82	20241017	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19540	-140	5	-0.71	946635210	48269	14.93	19930	20000	19460	25550	13780	19680	19611.66	4.45	-9917	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19481	13.45	1.20	12	0.05	1453.00	16285.00	21100	20240618	-7.39	16820	20231010	16.17	21100	-7.39	20240618	16920	15.48	20240805	21100	-7.39	20240618	16850	15.96	20231024	0.27	N	026960	500	498 억	4436485	N	N	1639	N	N
83	20241017	140402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19570	-110	5	-0.56	852042880	43433	13.44	19930	20000	19460	25550	13780	19680	19617.41	4.45	-9810	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19511	13.47	1.20	12	0.04	1453.00	16285.00	21100	20240618	-7.25	16820	20231010	16.35	21100	-7.25	20240618	16920	15.66	20240805	21100	-7.25	20240618	16850	16.14	20231024	0.27	N	026960	500	498 억	4436485	N	N	1639	N	N
84	20241017	130400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19500	-180	5	-0.91	727819970	37074	11.47	19930	20000	19460	25550	13780	19680	19631.55	4.45	-8756	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19442	13.42	1.20	12	0.04	1453.00	16285.00	21100	20240618	-7.58	16820	20231010	15.93	21100	-7.58	20240618	16920	15.25	20240805	21100	-7.58	20240618	16850	15.73	20231024	0.27	N	026960	500	498 억	4436485	N	N	1639	N	N
85	20241017	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19590	-90	5	-0.46	585185690	29767	9.21	19930	20000	19550	25550	13780	19680	19658.87	4.45	-5760	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19531	13.48	1.20	12	0.03	1453.00	16285.00	21100	20240618	-7.16	16820	20231010	16.47	21100	-7.16	20240618	16920	15.78	20240805	21100	-7.16	20240618	16850	16.26	20231024	0.27	N	026960	500	498 억	4436485	N	N	1639	N	N
86	20241017	110402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19680	0	3	0.00	470111180	23909	7.40	19930	20000	19560	25550	13780	19680	19662.52	4.45	-5050	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19621	13.54	1.21	12	0.02	1453.00	16285.00	21100	20240618	-6.73	16820	20231010	17.00	21100	-6.73	20240618	16920	16.31	20240805	21100	-6.73	20240618	16850	16.80	20231024	0.27	N	026960	500	498 억	4436485	N	N	1639	N	N
87	20241017	100403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19650	-30	5	-0.15	292821320	14889	4.61	19930	20000	19560	25550	13780	19680	19666.96	4.45	-4034	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19591	13.52	1.21	12	0.01	1453.00	16285.00	21100	20240618	-6.87	16820	20231010	16.83	21100	-6.87	20240618	16920	16.13	20240805	21100	-6.87	20240618	16850	16.62	20231024	0.27	N	026960	500	498 억	4436485	N	N	1639	N	N
88	20241017	090359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19740	60	2	0.30	4779820	241	0.07	19930	19930	19710	25550	13780	19680	19833.28	4.45	153	20280	19980	19750	19450	19220	19865	19335	499	5870	500	14950	10	1	99700000	19681	13.59	1.21	12	0.00	1453.00	16285.00	21100	20240618	-6.45	16820	20231010	17.36	21100	-6.45	20240618	16920	16.67	20240805	21100	-6.45	20240618	16850	17.15	20231024	0.27	N	026960	500	498 억	4436485	N	N	1639	N	N
89	20241016	160358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19680	-370	5	-1.85	5422476550	274201	277.06	20050	20050	19520	26050	14050	20050	19775.55	4.44	6174	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19621	13.54	1.21	12	0.28	1453.00	16285.00	21100	20240618	-6.73	16070	20231006	22.46	21100	-6.73	20240618	16920	16.31	20240805	21100	-6.73	20240618	16850	16.80	20231024	0.26	N	026960	500	498 억	4431649	N	N	1639	N	N
90	20241016	150401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19950	-100	5	-0.50	2118190990	107310	108.43	20050	20050	19520	26050	14050	20050	19738.99	4.44	-8080	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19890	13.73	1.23	12	0.11	1453.00	16285.00	21100	20240618	-5.45	16070	20231006	24.14	21100	-5.45	20240618	16920	17.91	20240805	21100	-5.45	20240618	16850	18.40	20231024	0.26	N	026960	500	498 억	4431649	N	N	57	N	N
91	20241016	140400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19750	-300	5	-1.50	1382512550	70184	70.92	20050	20050	19520	26050	14050	20050	19698.40	4.44	-16975	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19691	13.59	1.21	12	0.07	1453.00	16285.00	21100	20240618	-6.40	16070	20231006	22.90	21100	-6.40	20240618	16920	16.73	20240805	21100	-6.40	20240618	16850	17.21	20231024	0.26	N	026960	500	498 억	4431649	N	N	57	N	N
92	20241016	130359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19890	-160	5	-0.80	1205230690	61216	61.85	20050	20050	19520	26050	14050	20050	19688.16	4.44	-18120	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19830	13.69	1.22	12	0.06	1453.00	16285.00	21100	20240618	-5.73	16070	20231006	23.77	21100	-5.73	20240618	16920	17.55	20240805	21100	-5.73	20240618	16850	18.04	20231024	0.26	N	026960	500	498 억	4431649	N	N	57	N	N
93	20241016	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	-220	5	-1.10	1090179370	55433	56.01	20050	20050	19520	26050	14050	20050	19666.61	4.44	-20014	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19771	13.65	1.22	12	0.06	1453.00	16285.00	21100	20240618	-6.02	16070	20231006	23.40	21100	-6.02	20240618	16920	17.20	20240805	21100	-6.02	20240618	16850	17.69	20231024	0.26	N	026960	500	498 억	4431649	N	N	57	N	N
94	20241016	110358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19580	-470	5	-2.34	839841870	42759	43.20	20050	20050	19520	26050	14050	20050	19641.28	4.44	-21647	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19521	13.48	1.20	12	0.04	1453.00	16285.00	21100	20240618	-7.20	16070	20231006	21.84	21100	-7.20	20240618	16920	15.72	20240805	21100	-7.20	20240618	16850	16.20	20231024	0.26	N	026960	500	498 억	4431649	N	N	57	N	N
95	20241016	100358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19580	-470	5	-2.34	639386070	32509	32.85	20050	20050	19550	26050	14050	20050	19667.96	4.44	-14848	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19521	13.48	1.20	12	0.03	1453.00	16285.00	21100	20240618	-7.20	16070	20231006	21.84	21100	-7.20	20240618	16920	15.72	20240805	21100	-7.20	20240618	16850	16.20	20231024	0.26	N	026960	500	498 억	4431649	N	N	57	N	N
96	20241016	090400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19750	-300	5	-1.50	64649260	3241	3.27	20050	20050	19750	26050	14050	20050	19947.29	4.44	-1834	20363	20206	19893	19736	19423	20285	19815	499	6000	500	15230	10	1	99700000	19691	13.59	1.21	12	0.00	1453.00	16285.00	21100	20240618	-6.40	16070	20231006	22.90	21100	-6.40	20240618	16920	16.73	20240805	21100	-6.40	20240618	16850	17.21	20231024	0.26	N	026960	500	498 억	4431649	N	N	57	N	N
97	20241015	160357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	20050	90	2	0.45	1938029360	97484	60.31	19960	20050	19580	25900	13980	19960	19880.44	4.43	15396	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	50	1	99700000	19990	13.80	1.23	12	0.10	1453.00	16285.00	21100	20240618	-4.98	16070	20231006	24.77	21100	-4.98	20240618	16920	18.50	20240805	21100	-4.98	20240618	16850	18.99	20231024	0.26	N	026960	500	498 억	4417105	N	N	57	N	N
98	20241015	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19890	-70	5	-0.35	1326523010	66937	41.41	19960	19970	19580	25900	13980	19960	19817.49	4.43	5587	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	10	1	99700000	19830	13.69	1.22	12	0.07	1453.00	16285.00	21100	20240618	-5.73	16070	20231006	23.77	21100	-5.73	20240618	16920	17.55	20240805	21100	-5.73	20240618	16850	18.04	20231024	0.26	N	026960	500	498 억	4417105	N	N	399	N	N
99	20241015	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19930	-30	5	-0.15	1150419360	58081	35.93	19960	19970	19580	25900	13980	19960	19807.15	4.43	2462	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	10	1	99700000	19870	13.72	1.22	12	0.06	1453.00	16285.00	21100	20240618	-5.55	16070	20231006	24.02	21100	-5.55	20240618	16920	17.79	20240805	21100	-5.55	20240618	16850	18.28	20231024	0.26	N	026960	500	498 억	4417105	N	N	399	N	N
100	20241015	130359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19860	-100	5	-0.50	918062550	46393	28.70	19960	19970	19580	25900	13980	19960	19788.82	4.43	1971	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	10	1	99700000	19800	13.67	1.22	12	0.05	1453.00	16285.00	21100	20240618	-5.88	16070	20231006	23.58	21100	-5.88	20240618	16920	17.38	20240805	21100	-5.88	20240618	16850	17.86	20231024	0.26	N	026960	500	498 억	4417105	N	N	399	N	N
101	20241015	120358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19870	-90	5	-0.45	689683550	34881	21.58	19960	19970	19580	25900	13980	19960	19772.47	4.43	672	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	10	1	99700000	19810	13.68	1.22	12	0.03	1453.00	16285.00	21100	20240618	-5.83	16070	20231006	23.65	21100	-5.83	20240618	16920	17.43	20240805	21100	-5.83	20240618	16850	17.92	20231024	0.26	N	026960	500	498 억	4417105	N	N	399	N	N
102	20241015	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19750	-210	5	-1.05	565269120	28600	17.69	19960	19970	19580	25900	13980	19960	19764.65	4.43	136	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	10	1	99700000	19691	13.59	1.21	12	0.03	1453.00	16285.00	21100	20240618	-6.40	16070	20231006	22.90	21100	-6.40	20240618	16920	16.73	20240805	21100	-6.40	20240618	16850	17.21	20231024	0.26	N	026960	500	498 억	4417105	N	N	399	N	N
103	20241015	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19830	-130	5	-0.65	395129640	20006	12.38	19960	19970	19580	25900	13980	19960	19750.56	4.43	1268	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	10	1	99700000	19771	13.65	1.22	12	0.02	1453.00	16285.00	21100	20240618	-6.02	16070	20231006	23.40	21100	-6.02	20240618	16920	17.20	20240805	21100	-6.02	20240618	16850	17.69	20231024	0.26	N	026960	500	498 억	4417105	N	N	399	N	N
104	20241015	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19740	-220	5	-1.10	65085940	3274	2.03	19960	19960	19720	25900	13980	19960	19879.64	4.43	-543	20720	20340	19720	19340	18720	20530	19530	499	5940	500	15160	10	1	99700000	19681	13.59	1.21	12	0.00	1453.00	16285.00	21100	20240618	-6.45	16070	20231006	22.84	21100	-6.45	20240618	16920	16.67	20240805	21100	-6.45	20240618	16850	17.15	20231024	0.26	N	026960	500	498 억	4417105	N	N	399	N	N
105	20241014	160350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	860	2	4.50	3193853870	161302	253.07	19100	20100	19100	24800	13370	19100	19800.39	4.39	40000	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19900	13.74	1.23	12	0.16	1453.00	16285.00	21100	20240618	-5.40	16070	20231006	24.21	21100	-5.40	20240618	16920	17.97	20240805	21100	-5.40	20240618	16850	18.46	20231024	0.26	N	026960	500	498 억	4380379	N	N	399	N	N
106	20241014	150354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19960	860	2	4.50	3034226230	153291	240.50	19100	20100	19100	24800	13370	19100	19793.90	4.39	40061	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19900	13.74	1.23	12	0.15	1453.00	16285.00	21100	20240618	-5.40	16070	20231006	24.21	21100	-5.40	20240618	16920	17.97	20240805	21100	-5.40	20240618	16850	18.46	20231024	0.26	N	026960	500	498 억	4380379	N	N	1149	N	N
107	20241014	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19990	890	2	4.66	2506710620	126910	199.11	19100	20100	19100	24800	13370	19100	19751.88	4.39	36453	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19930	13.76	1.23	12	0.13	1453.00	16285.00	21100	20240618	-5.26	16070	20231006	24.39	21100	-5.26	20240618	16920	18.14	20240805	21100	-5.26	20240618	16850	18.64	20231024	0.26	N	026960	500	498 억	4380379	N	N	1149	N	N
108	20241014	130354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19800	700	2	3.66	1442788640	73573	115.43	19100	19800	19100	24800	13370	19100	19610.30	4.39	15748	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19741	13.63	1.22	12	0.07	1453.00	16285.00	21100	20240618	-6.16	16070	20231006	23.21	21100	-6.16	20240618	16920	17.02	20240805	21100	-6.16	20240618	16850	17.51	20231024	0.26	N	026960	500	498 억	4380379	N	N	1149	N	N
109	20241014	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19640	540	2	2.83	1036335000	52967	83.10	19100	19700	19100	24800	13370	19100	19565.67	4.39	9914	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19581	13.52	1.21	12	0.05	1453.00	16285.00	21100	20240618	-6.92	16070	20231006	22.22	21100	-6.92	20240618	16920	16.08	20240805	21100	-6.92	20240618	16850	16.56	20231024	0.26	N	026960	500	498 억	4380379	N	N	1149	N	N
110	20241014	110352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19600	500	2	2.62	726667720	37206	58.37	19100	19680	19100	24800	13370	19100	19530.93	4.39	6847	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19541	13.49	1.20	12	0.04	1453.00	16285.00	21100	20240618	-7.11	16070	20231006	21.97	21100	-7.11	20240618	16920	15.84	20240805	21100	-7.11	20240618	16850	16.32	20231024	0.26	N	026960	500	498 억	4380379	N	N	1149	N	N
111	20241014	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19400	300	2	1.57	534431230	27356	42.92	19100	19680	19100	24800	13370	19100	19536.16	4.39	4032	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19342	13.35	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.06	16070	20231006	20.72	21100	-8.06	20240618	16920	14.66	20240805	21100	-8.06	20240618	16850	15.13	20231024	0.26	N	026960	500	498 억	4380379	N	N	1149	N	N
112	20241014	090354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	130	2	0.68	29297120	1526	2.39	19100	19270	19100	24800	13370	19100	19198.64	4.39	-9	19633	19366	19183	18916	18733	19500	19050	499	5700	500	14510	10	1	99700000	19172	13.23	1.18	12	0.00	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	16920	13.65	20240805	21100	-8.86	20240618	16850	14.12	20231024	0.26	N	026960	500	498 억	4380379	N	N	1149	N	N
113	20241011	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	-30	5	-0.16	1221377190	63683	67.09	19000	19450	19000	24850	13400	19130	19179.17	4.40	-2087	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	19043	13.15	1.17	12	0.06	1453.00	16285.00	21100	20240618	-9.48	16070	20231006	18.86	21100	-9.48	20240618	16920	12.88	20240805	21100	-9.48	20240618	16850	13.35	20231024	0.25	N	026960	500	498 억	4388036	N	N	1149	N	N
114	20241011	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19020	-110	5	-0.58	1072175540	55861	58.85	19000	19450	19000	24850	13400	19130	19193.63	4.40	-2807	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	18963	13.09	1.17	12	0.06	1453.00	16285.00	21100	20240618	-9.86	16070	20231006	18.36	21100	-9.86	20240618	16920	12.41	20240805	21100	-9.86	20240618	16850	12.88	20231024	0.25	N	026960	500	498 억	4388036	N	N	153	N	N
115	20241011	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	-30	5	-0.16	904378700	47047	49.56	19000	19450	19000	24850	13400	19130	19222.88	4.40	-3069	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	19043	13.15	1.17	12	0.05	1453.00	16285.00	21100	20240618	-9.48	16070	20231006	18.86	21100	-9.48	20240618	16920	12.88	20240805	21100	-9.48	20240618	16850	13.35	20231024	0.25	N	026960	500	498 억	4388036	N	N	153	N	N
116	20241011	130352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19140	10	2	0.05	736251460	38259	40.30	19000	19450	19000	24850	13400	19130	19243.88	4.40	-4960	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	19083	13.17	1.18	12	0.04	1453.00	16285.00	21100	20240618	-9.29	16070	20231006	19.10	21100	-9.29	20240618	16920	13.12	20240805	21100	-9.29	20240618	16850	13.59	20231024	0.25	N	026960	500	498 억	4388036	N	N	153	N	N
117	20241011	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	100	2	0.52	647814190	33649	35.45	19000	19450	19000	24850	13400	19130	19252.11	4.40	-3207	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	19172	13.23	1.18	12	0.03	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	16920	13.65	20240805	21100	-8.86	20240618	16850	14.12	20231024	0.25	N	026960	500	498 억	4388036	N	N	153	N	N
118	20241011	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19260	130	2	0.68	594023520	30854	32.50	19000	19450	19000	24850	13400	19130	19252.72	4.40	-3737	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	19202	13.26	1.18	12	0.03	1453.00	16285.00	21100	20240618	-8.72	16070	20231006	19.85	21100	-8.72	20240618	16920	13.83	20240805	21100	-8.72	20240618	16850	14.30	20231024	0.25	N	026960	500	498 억	4388036	N	N	153	N	N
119	20241011	100355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19210	80	2	0.42	536283440	27854	29.34	19000	19450	19000	24850	13400	19130	19253.37	4.40	-3997	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	19152	13.22	1.18	12	0.03	1453.00	16285.00	21100	20240618	-8.96	16070	20231006	19.54	21100	-8.96	20240618	16920	13.53	20240805	21100	-8.96	20240618	16850	14.01	20231024	0.25	N	026960	500	498 억	4388036	N	N	153	N	N
120	20241011	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19380	250	2	1.31	38334830	2003	2.11	19000	19380	19000	24850	13400	19130	19138.71	4.40	740	19623	19376	19253	19006	18883	19315	18945	499	5720	500	14530	10	1	99700000	19322	13.34	1.19	12	0.00	1453.00	16285.00	21100	20240618	-8.15	16070	20231006	20.60	21100	-8.15	20240618	16920	14.54	20240805	21100	-8.15	20240618	16850	15.01	20231024	0.25	N	026960	500	498 억	4388036	N	N	153	N	N
121	20241010	160358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	-170	5	-0.88	1830952790	94880	100.97	19500	19500	19130	25050	13510	19300	19299.39	4.40	-164	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19073	13.17	1.17	12	0.10	1453.00	16285.00	21100	20240618	-9.34	16070	20231006	19.04	21100	-9.34	20240618	16920	13.06	20240805	21100	-9.34	20240618	16820	13.73	20231010	0.26	N	026960	500	498 억	4388122	N	N	153	N	N
122	20241010	150404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19280	-20	5	-0.10	1261804750	65161	69.35	19500	19500	19270	25050	13510	19300	19364.42	4.40	-6888	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19222	13.27	1.18	12	0.07	1453.00	16285.00	21100	20240618	-8.63	16070	20231006	19.98	21100	-8.63	20240618	16920	13.95	20240805	21100	-8.63	20240618	16820	14.63	20231010	0.26	N	026960	500	498 억	4388122	N	N	2	N	N
123	20241010	140400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19370	70	2	0.36	1072662760	55375	58.93	19500	19500	19270	25050	13510	19300	19370.89	4.40	-3998	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19312	13.33	1.19	12	0.06	1453.00	16285.00	21100	20240618	-8.20	16070	20231006	20.54	21100	-8.20	20240618	16920	14.48	20240805	21100	-8.20	20240618	16820	15.16	20231010	0.26	N	026960	500	498 억	4388122	N	N	2	N	N
124	20241010	130400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19380	80	2	0.41	952650950	49188	52.35	19500	19500	19270	25050	13510	19300	19367.55	4.40	-2787	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19322	13.34	1.19	12	0.05	1453.00	16285.00	21100	20240618	-8.15	16070	20231006	20.60	21100	-8.15	20240618	16920	14.54	20240805	21100	-8.15	20240618	16820	15.22	20231010	0.26	N	026960	500	498 억	4388122	N	N	2	N	N
125	20241010	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19330	30	2	0.16	698594140	36079	38.40	19500	19500	19270	25050	13510	19300	19362.90	4.40	-825	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19272	13.30	1.19	12	0.04	1453.00	16285.00	21100	20240618	-8.39	16070	20231006	20.29	21100	-8.39	20240618	16920	14.24	20240805	21100	-8.39	20240618	16820	14.92	20231010	0.26	N	026960	500	498 억	4388122	N	N	2	N	N
126	20241010	110359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19340	40	2	0.21	498582980	25741	27.39	19500	19500	19270	25050	13510	19300	19369.22	4.40	-1319	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19282	13.31	1.19	12	0.03	1453.00	16285.00	21100	20240618	-8.34	16070	20231006	20.35	21100	-8.34	20240618	16920	14.30	20240805	21100	-8.34	20240618	16820	14.98	20231010	0.26	N	026960	500	498 억	4388122	N	N	2	N	N
127	20241010	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19350	50	2	0.26	366973340	18951	20.17	19500	19500	19270	25050	13510	19300	19364.33	4.40	1875	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19292	13.32	1.19	12	0.02	1453.00	16285.00	21100	20240618	-8.29	16070	20231006	20.41	21100	-8.29	20240618	16920	14.36	20240805	21100	-8.29	20240618	16820	15.04	20231010	0.26	N	026960	500	498 억	4388122	N	N	2	N	N
128	20241010	090358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19300	0	3	0.00	15707830	808	0.86	19500	19500	19270	25050	13510	19300	19440.38	4.40	75	19993	19646	19353	19006	18713	19500	18860	499	5750	500	14660	10	1	99700000	19242	13.28	1.19	12	0.00	1453.00	16285.00	21100	20240618	-8.53	16070	20231006	20.10	21100	-8.53	20240618	16920	14.07	20240805	21100	-8.53	20240618	16820	14.74	20231010	0.26	N	026960	500	498 억	4388122	N	N	2	N	N
129	20241008	160357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19300	-450	5	-2.28	1813884800	93947	40.13	19500	19700	19060	25650	13830	19750	19307.45	4.43	-31629	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19242	13.28	1.19	12	0.09	1453.00	16285.00	21100	20240618	-8.53	16070	20231006	20.10	21100	-8.53	20240618	16920	14.07	20240805	21100	-8.53	20240618	16820	14.74	20231010	0.26	N	026960	500	498 억	4419676	N	N	2	N	N
130	20241008	150400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19390	-360	5	-1.82	1520236620	78757	33.64	19500	19700	19060	25650	13830	19750	19302.75	4.43	-28857	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19332	13.34	1.19	12	0.08	1453.00	16285.00	21100	20240618	-8.10	16070	20231006	20.66	21100	-8.10	20240618	16920	14.60	20240805	21100	-8.10	20240618	16820	15.28	20231010	0.26	N	026960	500	498 억	4419676	N	N	326	N	N
131	20241008	140359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19440	-310	5	-1.57	1293930710	67108	28.66	19500	19700	19060	25650	13830	19750	19281.16	4.43	-27664	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19382	13.38	1.19	12	0.07	1453.00	16285.00	21100	20240618	-7.87	16070	20231006	20.97	21100	-7.87	20240618	16920	14.89	20240805	21100	-7.87	20240618	16820	15.58	20231010	0.26	N	026960	500	498 억	4419676	N	N	326	N	N
132	20241008	130358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19340	-410	5	-2.08	1005533720	52224	22.31	19500	19700	19060	25650	13830	19750	19254.03	4.43	-22031	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19282	13.31	1.19	12	0.05	1453.00	16285.00	21100	20240618	-8.34	16070	20231006	20.35	21100	-8.34	20240618	16920	14.30	20240805	21100	-8.34	20240618	16820	14.98	20231010	0.26	N	026960	500	498 억	4419676	N	N	326	N	N
133	20241008	120358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	-520	5	-2.63	895152140	46505	19.86	19500	19700	19060	25650	13830	19750	19248.27	4.43	-21406	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19172	13.23	1.18	12	0.05	1453.00	16285.00	21100	20240618	-8.86	16070	20231006	19.66	21100	-8.86	20240618	16920	13.65	20240805	21100	-8.86	20240618	16820	14.33	20231010	0.26	N	026960	500	498 억	4419676	N	N	326	N	N
134	20241008	110358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	-620	5	-3.14	786947580	40848	17.45	19500	19700	19060	25650	13830	19750	19264.99	4.43	-20375	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19073	13.17	1.17	12	0.04	1453.00	16285.00	21100	20240618	-9.34	16070	20231006	19.04	21100	-9.34	20240618	16920	13.06	20240805	21100	-9.34	20240618	16820	13.73	20231010	0.26	N	026960	500	498 억	4419676	N	N	326	N	N
135	20241008	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19290	-460	5	-2.33	452210340	23345	9.97	19500	19700	19210	25650	13830	19750	19370.38	4.43	-11908	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19232	13.28	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.58	16070	20231006	20.04	21100	-8.58	20240618	16920	14.01	20240805	21100	-8.58	20240618	16820	14.68	20231010	0.26	N	026960	500	498 억	4419676	N	N	326	N	N
136	20241008	090357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19480	-270	5	-1.37	104396450	5347	2.28	19500	19700	19470	25650	13830	19750	19523.33	4.43	-2027	20550	20150	19450	19050	18350	20350	19250	499	5900	500	15010	10	1	99700000	19422	13.41	1.20	12	0.01	1453.00	16285.00	21100	20240618	-7.68	16070	20231006	21.22	21100	-7.68	20240618	16920	15.13	20240805	21100	-7.68	20240618	16820	15.81	20231010	0.26	N	026960	500	498 억	4419676	N	N	326	N	N
137	20241007	160356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19750	1240	2	6.70	4568787150	233831	396.44	18760	19850	18750	24050	12960	18510	19538.74	4.31	118670	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19691	13.59	1.21	12	0.23	1453.00	16285.00	21100	20240618	-6.40	16070	20231006	22.90	21100	-6.40	20240618	16920	16.73	20240805	21100	-6.40	20240618	16820	17.42	20231010	0.26	N	026960	500	498 억	4300307	N	N	326	N	N
138	20241007	150350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19750	1240	2	6.70	4368032500	223649	379.18	18760	19850	18750	24050	12960	18510	19530.75	4.31	116425	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19691	13.59	1.21	12	0.22	1453.00	16285.00	21100	20240618	-6.40	16070	20231006	22.90	21100	-6.40	20240618	16920	16.73	20240805	21100	-6.40	20240618	16820	17.42	20231010	0.26	N	026960	500	498 억	4300307	N	N	41	N	N
139	20241007	140406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19820	1310	2	7.08	3942174870	202112	342.67	18760	19850	18750	24050	12960	18510	19504.90	4.31	109670	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19761	13.64	1.22	12	0.20	1453.00	16285.00	21100	20240618	-6.07	16070	20231006	23.34	21100	-6.07	20240618	16920	17.14	20240805	21100	-6.07	20240618	16820	17.84	20231010	0.26	N	026960	500	498 억	4300307	N	N	41	N	N
140	20241007	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19770	1260	2	6.81	3393856200	174385	295.66	18760	19780	18750	24050	12960	18510	19461.86	4.31	95553	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19711	13.61	1.21	12	0.17	1453.00	16285.00	21100	20240618	-6.30	16070	20231006	23.02	21100	-6.30	20240618	16920	16.84	20240805	21100	-6.30	20240618	16820	17.54	20231010	0.26	N	026960	500	498 억	4300307	N	N	41	N	N
141	20241007	120416	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19630	1120	2	6.05	2836968970	146145	247.78	18760	19730	18750	24050	12960	18510	19412.02	4.31	79260	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19571	13.51	1.21	12	0.15	1453.00	16285.00	21100	20240618	-6.97	16070	20231006	22.15	21100	-6.97	20240618	16920	16.02	20240805	21100	-6.97	20240618	16820	16.71	20231010	0.26	N	026960	500	498 억	4300307	N	N	41	N	N
142	20241007	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19430	920	2	4.97	1891769460	97882	165.95	18760	19560	18750	24050	12960	18510	19327.04	4.31	44507	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19372	13.37	1.19	12	0.10	1453.00	16285.00	21100	20240618	-7.91	16070	20231006	20.91	21100	-7.91	20240618	16920	14.83	20240805	21100	-7.91	20240618	16820	15.52	20231010	0.26	N	026960	500	498 억	4300307	N	N	41	N	N
143	20241007	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19420	910	2	4.92	1568025590	81181	137.64	18760	19560	18750	24050	12960	18510	19315.18	4.31	33896	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19362	13.37	1.19	12	0.08	1453.00	16285.00	21100	20240618	-7.96	16070	20231006	20.85	21100	-7.96	20240618	16920	14.78	20240805	21100	-7.96	20240618	16820	15.46	20231010	0.26	N	026960	500	498 억	4300307	N	N	41	N	N
144	20241007	090326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19250	740	2	4.00	361816430	19055	32.31	18760	19290	18750	24050	12960	18510	18988.00	4.31	4309	19016	18762	18626	18372	18236	18695	18305	499	5540	500	14060	10	1	99700000	19192	13.25	1.18	12	0.02	1453.00	16285.00	21100	20240618	-8.77	16070	20231006	19.79	21100	-8.77	20240618	16920	13.77	20240805	21100	-8.77	20240618	16820	14.45	20231010	0.26	N	026960	500	498 억	4300307	N	N	41	N	N
145	20241004	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-360	5	-1.91	1088730790	58542	72.92	18880	18880	18490	24500	13210	18870	18597.68	4.34	-27151	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18454	12.74	1.14	12	0.06	1453.00	16285.00	21100	20240618	-12.27	16070	20231006	15.18	21100	-12.27	20240618	16920	9.40	20240805	21100	-12.27	20240618	16070	15.18	20231006	0.26	N	026960	500	498 억	4324172	N	N	41	N	N
146	20241004	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18520	-350	5	-1.85	940757800	50547	62.96	18880	18880	18490	24500	13210	18870	18611.55	4.34	-25870	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18464	12.75	1.14	12	0.05	1453.00	16285.00	21100	20240618	-12.23	16070	20231006	15.25	21100	-12.23	20240618	16920	9.46	20240805	21100	-12.23	20240618	16070	15.25	20231006	0.26	N	026960	500	498 억	4324172	N	N	4	N	N
147	20241004	140339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18530	-340	5	-1.80	770190040	41330	51.48	18880	18880	18510	24500	13210	18870	18635.13	4.34	-20859	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18474	12.75	1.14	12	0.04	1453.00	16285.00	21100	20240618	-12.18	16070	20231006	15.31	21100	-12.18	20240618	16920	9.52	20240805	21100	-12.18	20240618	16070	15.31	20231006	0.26	N	026960	500	498 억	4324172	N	N	4	N	N
148	20241004	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18600	-270	5	-1.43	567015370	30383	37.85	18880	18880	18550	24500	13210	18870	18662.26	4.34	-13320	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18544	12.80	1.14	12	0.03	1453.00	16285.00	21100	20240618	-11.85	16070	20231006	15.74	21100	-11.85	20240618	16920	9.93	20240805	21100	-11.85	20240618	16070	15.74	20231006	0.26	N	026960	500	498 억	4324172	N	N	4	N	N
149	20241004	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18610	-260	5	-1.38	404461200	21640	26.96	18880	18880	18550	24500	13210	18870	18690.44	4.34	-8173	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18554	12.81	1.14	12	0.02	1453.00	16285.00	21100	20240618	-11.80	16070	20231006	15.81	21100	-11.80	20240618	16920	9.99	20240805	21100	-11.80	20240618	16070	15.81	20231006	0.26	N	026960	500	498 억	4324172	N	N	4	N	N
150	20241004	110337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	-170	5	-0.90	267708550	14300	17.81	18880	18880	18550	24500	13210	18870	18720.88	4.34	-5779	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18644	12.87	1.15	12	0.01	1453.00	16285.00	21100	20240618	-11.37	16070	20231006	16.37	21100	-11.37	20240618	16920	10.52	20240805	21100	-11.37	20240618	16070	16.37	20231006	0.26	N	026960	500	498 억	4324172	N	N	4	N	N
151	20241004	100335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	-160	5	-0.85	142013720	7584	9.45	18880	18880	18550	24500	13210	18870	18725.44	4.34	-2472	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18654	12.88	1.15	12	0.01	1453.00	16285.00	21100	20240618	-11.33	16070	20231006	16.43	21100	-11.33	20240618	16920	10.58	20240805	21100	-11.33	20240618	16070	16.43	20231006	0.26	N	026960	500	498 억	4324172	N	N	4	N	N
152	20241004	090333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-180	5	-0.95	57850130	3092	3.85	18880	18880	18550	24500	13210	18870	18709.62	4.34	-1139	19296	19082	18926	18712	18556	19005	18635	499	5630	500	14340	10	1	99700000	18634	12.86	1.15	12	0.00	1453.00	16285.00	21100	20240618	-11.42	16070	20231006	16.30	21100	-11.42	20240618	16920	10.46	20240805	21100	-11.42	20240618	16070	16.30	20231006	0.26	N	026960	500	498 억	4324172	N	N	4	N	N
153	20241002	160333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18870	-270	5	-1.41	1516424740	80258	96.30	18950	19140	18770	24850	13400	19140	18894.42	4.32	748	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18813	12.99	1.16	12	0.08	1453.00	16285.00	21100	20240618	-10.57	16070	20231006	17.42	21100	-10.57	20240618	16920	11.52	20240805	21100	-10.57	20240618	16070	17.42	20231006	0.26	N	026960	500	498 억	4309923	N	N	4	N	N
154	20241002	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	-240	5	-1.25	1335408150	70666	84.79	18950	19140	18770	24850	13400	19140	18897.46	4.32	309	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18843	13.01	1.16	12	0.07	1453.00	16285.00	21100	20240618	-10.43	16070	20231006	17.61	21100	-10.43	20240618	16920	11.70	20240805	21100	-10.43	20240618	16070	17.61	20231006	0.26	N	026960	500	498 억	4309923	N	N	408	N	N
155	20241002	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	-200	5	-1.04	1061324220	56176	67.40	18950	19140	18770	24850	13400	19140	18892.84	4.32	1579	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18883	13.04	1.16	12	0.06	1453.00	16285.00	21100	20240618	-10.24	16070	20231006	17.86	21100	-10.24	20240618	16920	11.94	20240805	21100	-10.24	20240618	16070	17.86	20231006	0.26	N	026960	500	498 억	4309923	N	N	408	N	N
156	20241002	130336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	-150	5	-0.78	870363230	46096	55.31	18950	19140	18770	24850	13400	19140	18881.53	4.32	2526	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18933	13.07	1.17	12	0.05	1453.00	16285.00	21100	20240618	-10.00	16070	20231006	18.17	21100	-10.00	20240618	16920	12.23	20240805	21100	-10.00	20240618	16070	18.17	20231006	0.26	N	026960	500	498 억	4309923	N	N	408	N	N
157	20241002	120334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-310	5	-1.62	741764970	39291	47.14	18950	19140	18770	24850	13400	19140	18878.75	4.32	370	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18774	12.96	1.16	12	0.04	1453.00	16285.00	21100	20240618	-10.76	16070	20231006	17.17	21100	-10.76	20240618	16920	11.29	20240805	21100	-10.76	20240618	16070	17.17	20231006	0.26	N	026960	500	498 억	4309923	N	N	408	N	N
158	20241002	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	-240	5	-1.25	597757820	31650	37.98	18950	19140	18770	24850	13400	19140	18886.50	4.32	2861	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18843	13.01	1.16	12	0.03	1453.00	16285.00	21100	20240618	-10.43	16070	20231006	17.61	21100	-10.43	20240618	16920	11.70	20240805	21100	-10.43	20240618	16070	17.61	20231006	0.26	N	026960	500	498 억	4309923	N	N	408	N	N
159	20241002	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	-150	5	-0.78	419736170	22244	26.69	18950	19140	18770	24850	13400	19140	18869.64	4.32	3014	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18933	13.07	1.17	12	0.02	1453.00	16285.00	21100	20240618	-10.00	16070	20231006	18.17	21100	-10.00	20240618	16920	12.23	20240805	21100	-10.00	20240618	16070	18.17	20231006	0.26	N	026960	500	498 억	4309923	N	N	408	N	N
160	20241002	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18850	-290	5	-1.52	107713860	5713	6.85	18950	19140	18770	24850	13400	19140	18854.17	4.32	1855	19513	19326	19223	19036	18933	19275	18985	499	5710	500	14540	10	1	99700000	18793	12.97	1.16	12	0.01	1453.00	16285.00	21100	20240618	-10.66	16070	20231006	17.30	21100	-10.66	20240618	16920	11.41	20240805	21100	-10.66	20240618	16070	17.30	20231006	0.26	N	026960	500	498 억	4309923	N	N	408	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History