KissMeData/004170/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	20240123	120155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	158400	200	2	0.13	1809660500	11424	48.88	158200	159300	157200	205500	110800	158200	158408.66	16.00	0	2872	161200	159700	157600	156100	154000	160450	156850	492	47300	5000	123390	100	1	9845181	15595	3.84	0.38	12	0.12	41245.00	418199.00	241000	20230118	-34.27	155300	20240118	2.00	175600	-9.79	20240102	155300	2.00	20240118	240000	-34.00	20230125	155300	2.00	20240118	1.08	N	004170	5000	492 억	1575493	N	N	47	N	N
3	20240123	110155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	158600	400	2	0.25	1149120600	7264	31.08	158200	159000	157200	205500	110800	158200	158193.92	16.00	0	1337	161200	159700	157600	156100	154000	160450	156850	492	47300	5000	123390	100	1	9845181	15614	3.85	0.38	12	0.07	41245.00	418199.00	241000	20230118	-34.19	155300	20240118	2.12	175600	-9.68	20240102	155300	2.12	20240118	240000	-33.92	20230125	155300	2.12	20240118	1.08	N	004170	5000	492 억	1575493	N	N	47	N	N
4	20240123	100155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	158200	0	3	0.00	730034000	4614	19.74	158200	159000	157200	205500	110800	158200	158221.50	16.00	0	879	161200	159700	157600	156100	154000	160450	156850	492	47300	5000	123390	100	1	9845181	15575	3.84	0.38	12	0.05	41245.00	418199.00	241000	20230118	-34.36	155300	20240118	1.87	175600	-9.91	20240102	155300	1.87	20240118	240000	-34.08	20230125	155300	1.87	20240118	1.08	N	004170	5000	492 억	1575493	N	N	47	N	N
5	20240123	090155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	158000	-200	5	-0.13	34798000	220	0.94	158200	158200	158000	205500	110800	158200	158172.73	16.00	0	32	161200	159700	157600	156100	154000	160450	156850	492	47300	5000	123390	100	1	9845181	15555	3.83	0.38	12	0.00	41245.00	418199.00	241000	20230118	-34.44	155300	20240118	1.74	175600	-10.02	20240102	155300	1.74	20240118	240000	-34.17	20230125	155300	1.74	20240118	1.08	N	004170	5000	492 억	1575493	N	N	47	N	N
6	20240119	160154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	156200	0	3	0.00	3925432800	25139	55.78	155600	157600	155300	203000	109400	156200	156149.12	15.88	0	1004	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15378	3.79	0.37	12	0.26	41245.00	418199.00	241000	20230113	-35.19	155300	20240119	0.58	175600	-11.05	20240102	155300	0.58	20240119	240000	-34.92	20230125	155300	0.58	20240119	1.06	N	004170	5000	492 억	1563820	N	N	31	N	N
7	20240119	150154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	155800	-400	5	-0.26	3201014500	20501	45.49	155600	157600	155300	203000	109400	156200	156139.43	15.88	0	-1258	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15339	3.78	0.37	12	0.21	41245.00	418199.00	241000	20230113	-35.35	155300	20240119	0.32	175600	-11.28	20240102	155300	0.32	20240119	240000	-35.08	20230125	155300	0.32	20240119	1.06	N	004170	5000	492 억	1563820	N	N	9	N	N
8	20240119	140153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	155600	-600	5	-0.38	2912309100	18645	41.37	155600	157600	155300	203000	109400	156200	156197.86	15.88	0	-1279	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15319	3.77	0.37	12	0.19	41245.00	418199.00	241000	20230113	-35.44	155300	20240119	0.19	175600	-11.39	20240102	155300	0.19	20240119	240000	-35.17	20230125	155300	0.19	20240119	1.06	N	004170	5000	492 억	1563820	N	N	9	N	N
9	20240119	130155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	155400	-800	5	-0.51	2633001400	16848	37.38	155600	157600	155300	203000	109400	156200	156279.76	15.88	0	-933	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15299	3.77	0.37	12	0.17	41245.00	418199.00	241000	20230113	-35.52	155300	20240119	0.06	175600	-11.50	20240102	155300	0.06	20240119	240000	-35.25	20230125	155300	0.06	20240119	1.06	N	004170	5000	492 억	1563820	N	N	9	N	N
10	20240119	120155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	155500	-700	5	-0.45	2076728300	13269	29.44	155600	157600	155500	203000	109400	156200	156509.78	15.88	0	-137	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15309	3.77	0.37	12	0.13	41245.00	418199.00	241000	20230113	-35.48	155300	20240118	0.13	175600	-11.45	20240102	155300	0.13	20240118	240000	-35.21	20230125	155300	0.13	20240118	1.06	N	004170	5000	492 억	1563820	N	N	9	N	N
11	20240119	110154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	200	2	0.13	1584190400	10110	22.43	155600	157600	155600	203000	109400	156200	156695.39	15.88	0	-92	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15398	3.79	0.37	12	0.10	41245.00	418199.00	241000	20230113	-35.10	155300	20240118	0.71	175600	-10.93	20240102	155300	0.71	20240118	240000	-34.83	20230125	155300	0.71	20240118	1.06	N	004170	5000	492 억	1563820	N	N	9	N	N
12	20240119	100156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	1000	2	0.64	883663500	5630	12.49	155600	157600	155600	203000	109400	156200	156956.22	15.88	0	-551	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15477	3.81	0.38	12	0.06	41245.00	418199.00	241000	20230113	-34.77	155300	20240118	1.22	175600	-10.48	20240102	155300	1.22	20240118	240000	-34.50	20230125	155300	1.22	20240118	1.06	N	004170	5000	492 억	1563820	N	N	9	N	N
13	20240119	090154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	200	2	0.13	104652900	672	1.49	155600	157300	155600	203000	109400	156200	155733.48	15.88	0	-103	159466	157832	156566	154932	153666	157200	154300	492	46800	5000	121830	100	1	9845181	15398	3.79	0.37	12	0.01	41245.00	418199.00	241000	20230113	-35.10	155300	20240118	0.71	175600	-10.93	20240102	155300	0.71	20240118	240000	-34.83	20230125	155300	0.71	20240118	1.06	N	004170	5000	492 억	1563820	N	N	9	N	N
14	20240118	160154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	156200	-1600	5	-1.01	7041978700	44999	87.63	157000	158200	155300	205000	110500	157800	156492.15	15.92	0	-3631	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15378	3.79	0.37	12	0.46	41245.00	418199.00	241000	20230113	-35.19	155300	20240118	0.58	175600	-11.05	20240102	155300	0.58	20240118	241000	-35.19	20230118	155300	0.58	20240118	1.08	N	004170	5000	492 억	1566966	N	N	9	N	N
15	20240118	150153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	155800	-2000	5	-1.27	6402892400	40907	79.66	157000	158200	155300	205000	110500	157800	156523.15	15.92	0	-3558	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15339	3.78	0.37	12	0.42	41245.00	418199.00	241000	20230113	-35.35	155300	20240118	0.32	175600	-11.28	20240102	155300	0.32	20240118	241000	-35.35	20230118	155300	0.32	20240118	1.08	N	004170	5000	492 억	1566966	N	N	32	N	N
16	20240118	140155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	155500	-2300	5	-1.46	5775626700	36879	71.81	157000	158200	155300	205000	110500	157800	156610.18	15.92	0	-4072	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15309	3.77	0.37	12	0.37	41245.00	418199.00	241000	20230113	-35.48	155300	20240118	0.13	175600	-11.45	20240102	155300	0.13	20240118	241000	-35.48	20230118	155300	0.13	20240118	1.08	N	004170	5000	492 억	1566966	N	N	32	N	N
17	20240118	130154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	156200	-1600	5	-1.01	4686453800	29891	58.21	157000	158200	155800	205000	110500	157800	156784.78	15.92	0	-4298	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15378	3.79	0.37	12	0.30	41245.00	418199.00	241000	20230113	-35.19	155800	20240118	0.26	175600	-11.05	20240102	155800	0.26	20240118	241000	-35.19	20230118	155800	0.26	20240118	1.08	N	004170	5000	492 억	1566966	N	N	32	N	N
18	20240118	120155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	156500	-1300	5	-0.82	3223895300	20522	39.96	157000	158200	156500	205000	110500	157800	157094.60	15.92	0	-4157	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15408	3.79	0.37	12	0.21	41245.00	418199.00	241000	20230113	-35.06	156500	20240118	0.00	175600	-10.88	20240102	156500	0.00	20240118	241000	-35.06	20230118	156500	0.00	20240118	1.08	N	004170	5000	492 억	1566966	N	N	32	N	N
19	20240118	110154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	156600	-1200	5	-0.76	2321316700	14762	28.75	157000	158200	156600	205000	110500	157800	157249.47	15.92	0	-3576	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15418	3.80	0.37	12	0.15	41245.00	418199.00	241000	20230113	-35.02	156600	20240118	0.00	175600	-10.82	20240102	156600	0.00	20240118	241000	-35.02	20230118	156600	0.00	20240118	1.08	N	004170	5000	492 억	1566966	N	N	32	N	N
20	20240118	100155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	157300	-500	5	-0.32	818844300	5202	10.13	157000	158200	157000	205000	110500	157800	157409.52	15.92	0	-673	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15486	3.81	0.38	12	0.05	41245.00	418199.00	241000	20230113	-34.73	157000	20240118	0.19	175600	-10.42	20240102	157000	0.19	20240118	241000	-34.73	20230118	157000	0.19	20240118	1.08	N	004170	5000	492 억	1566966	N	N	32	N	N
21	20240118	090153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	157500	-300	5	-0.19	151355600	964	1.88	157000	157600	157000	205000	110500	157800	157007.88	15.92	0	-189	162933	160366	159033	156466	155133	159700	155800	492	47200	5000	123080	100	1	9845181	15506	3.82	0.38	12	0.01	41245.00	418199.00	241000	20230113	-34.65	157000	20240118	0.32	175600	-10.31	20240102	157000	0.32	20240118	241000	-34.65	20230118	157000	0.32	20240118	1.08	N	004170	5000	492 억	1566966	N	N	32	N	N
22	20240117	160153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	157800	-3400	5	-2.11	8108181800	51121	211.08	161200	161600	157700	209500	112900	161200	158620.26	15.97	0	-7687	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15536	3.83	0.38	12	0.52	41245.00	418199.00	241000	20230113	-34.52	157700	20240117	0.06	175600	-10.14	20240102	157700	0.06	20240117	241000	-34.52	20230118	157700	0.06	20240117	1.07	N	004170	5000	492 억	1572502	N	N	32	N	N
23	20240117	150155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	157800	-3400	5	-2.11	7230510800	45558	188.11	161200	161600	157700	209500	112900	161200	158709.85	15.97	0	-7236	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15536	3.83	0.38	12	0.46	41245.00	418199.00	241000	20230113	-34.52	157700	20240117	0.06	175600	-10.14	20240102	157700	0.06	20240117	241000	-34.52	20230118	157700	0.06	20240117	1.07	N	004170	5000	492 억	1572502	N	N	103	N	N
24	20240117	140153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	158000	-3200	5	-1.99	5939634400	37398	154.42	161200	161600	157700	209500	112900	161200	158822.06	15.97	0	-5780	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15555	3.83	0.38	12	0.38	41245.00	418199.00	241000	20230113	-34.44	157700	20240117	0.19	175600	-10.02	20240102	157700	0.19	20240117	241000	-34.44	20230118	157700	0.19	20240117	1.07	N	004170	5000	492 억	1572502	N	N	103	N	N
25	20240117	130153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	157900	-3300	5	-2.05	5384519800	33882	139.90	161200	161600	157700	209500	112900	161200	158919.57	15.97	0	-5299	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15546	3.83	0.38	12	0.34	41245.00	418199.00	241000	20230113	-34.48	157700	20240117	0.13	175600	-10.08	20240102	157700	0.13	20240117	241000	-34.48	20230118	157700	0.13	20240117	1.07	N	004170	5000	492 억	1572502	N	N	103	N	N
26	20240117	120154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	157900	-3300	5	-2.05	4812214600	30256	124.93	161200	161600	157800	209500	112900	161200	159049.71	15.97	0	-4897	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15546	3.83	0.38	12	0.31	41245.00	418199.00	241000	20230113	-34.48	157800	20240117	0.06	175600	-10.08	20240102	157800	0.06	20240117	241000	-34.48	20230118	157800	0.06	20240117	1.07	N	004170	5000	492 억	1572502	N	N	103	N	N
27	20240117	110154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	158800	-2400	5	-1.49	2886471000	18089	74.69	161200	161600	158800	209500	112900	161200	159570.24	15.97	0	-4151	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15634	3.85	0.38	12	0.18	41245.00	418199.00	241000	20230113	-34.11	158800	20240117	0.00	175600	-9.57	20240102	158800	0.00	20240117	241000	-34.11	20230118	158800	0.00	20240117	1.07	N	004170	5000	492 억	1572502	N	N	103	N	N
28	20240117	100154	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	159600	-1600	5	-0.99	2007666700	12567	51.89	161200	161600	158900	209500	112900	161200	159756.69	15.97	0	-3852	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15713	3.87	0.38	12	0.13	41245.00	418199.00	241000	20230113	-33.78	158900	20240117	0.44	175600	-9.11	20240102	158900	0.44	20240117	241000	-33.78	20230118	158900	0.44	20240117	1.07	N	004170	5000	492 억	1572502	N	N	103	N	N
29	20240117	090153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161500	300	2	0.19	60135400	373	1.54	161200	161500	161200	209500	112900	161200	161221.08	15.97	0	-121	163733	162466	161733	160466	159733	162100	160100	492	48300	5000	125730	100	1	9845181	15900	3.92	0.39	12	0.00	41245.00	418199.00	241000	20230113	-32.99	160500	20231030	0.62	175600	-8.03	20240102	161000	0.31	20240116	241000	-32.99	20230118	160500	0.62	20231030	1.07	N	004170	5000	492 억	1572502	N	N	103	N	N
30	20240116	160153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161200	-1400	5	-0.86	3893261700	24100	96.09	162000	163000	161000	211000	113900	162600	161546.85	16.00	0	-4349	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15870	3.91	0.39	12	0.24	41245.00	418199.00	241000	20230113	-33.11	160500	20231030	0.44	175600	-8.20	20240102	161000	0.12	20240116	241000	-33.11	20230118	160500	0.44	20231030	1.10	N	004170	5000	492 억	1575238	N	N	103	N	N
31	20240116	150153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161100	-1500	5	-0.92	3506608300	21701	86.52	162000	163000	161000	211000	113900	162600	161587.41	16.00	0	-3697	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15861	3.91	0.39	12	0.22	41245.00	418199.00	241000	20230113	-33.15	160500	20231030	0.37	175600	-8.26	20240102	161000	0.06	20240116	241000	-33.15	20230118	160500	0.37	20231030	1.10	N	004170	5000	492 억	1575238	N	N	43	N	N
32	20240116	140154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161300	-1300	5	-0.80	2815334900	17412	69.42	162000	163000	161200	211000	113900	162600	161689.35	16.00	0	-2620	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15880	3.91	0.39	12	0.18	41245.00	418199.00	241000	20230113	-33.07	160500	20231030	0.50	175600	-8.14	20240102	161200	0.06	20240116	241000	-33.07	20230118	160500	0.50	20231030	1.10	N	004170	5000	492 억	1575238	N	N	43	N	N
33	20240116	130153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161400	-1200	5	-0.74	2345889800	14502	57.82	162000	163000	161300	211000	113900	162600	161763.19	16.00	0	-2361	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15890	3.91	0.39	12	0.15	41245.00	418199.00	241000	20230113	-33.03	160500	20231030	0.56	175600	-8.09	20240102	161300	0.06	20240116	241000	-33.03	20230118	160500	0.56	20231030	1.10	N	004170	5000	492 억	1575238	N	N	43	N	N
34	20240116	120153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161600	-1000	5	-0.62	1868227700	11543	46.02	162000	163000	161500	211000	113900	162600	161849.41	16.00	0	-2105	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15910	3.92	0.39	12	0.12	41245.00	418199.00	241000	20230113	-32.95	160500	20231030	0.69	175600	-7.97	20240102	161500	0.06	20240116	241000	-32.95	20230118	160500	0.69	20231030	1.10	N	004170	5000	492 억	1575238	N	N	43	N	N
35	20240116	110153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161700	-900	5	-0.55	1490999100	9209	36.72	162000	163000	161500	211000	113900	162600	161906.73	16.00	0	-2114	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15920	3.92	0.39	12	0.09	41245.00	418199.00	241000	20230113	-32.90	160500	20231030	0.75	175600	-7.92	20240102	161500	0.12	20240116	241000	-32.90	20230118	160500	0.75	20231030	1.10	N	004170	5000	492 억	1575238	N	N	43	N	N
36	20240116	100154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161900	-700	5	-0.43	735138700	4532	18.07	162000	163000	161800	211000	113900	162600	162210.66	16.00	0	-1326	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15939	3.93	0.39	12	0.05	41245.00	418199.00	241000	20230113	-32.82	160500	20231030	0.87	175600	-7.80	20240102	161700	0.12	20240112	241000	-32.82	20230118	160500	0.87	20231030	1.10	N	004170	5000	492 억	1575238	N	N	43	N	N
37	20240116	090153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	161900	-700	5	-0.43	80023700	494	1.97	162000	162100	161900	211000	113900	162600	161991.30	16.00	0	-186	166466	164532	163566	161632	160666	164050	161150	492	48400	5000	126820	100	1	9845181	15939	3.93	0.39	12	0.01	41245.00	418199.00	241000	20230113	-32.82	160500	20231030	0.87	175600	-7.80	20240102	161700	0.12	20240112	241000	-32.82	20230118	160500	0.87	20231030	1.10	N	004170	5000	492 억	1575238	N	N	43	N	N
38	20240115	160153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	162600	-2700	5	-1.63	4095467100	25049	68.31	165500	165500	162600	214500	115800	165300	163497.83	16.02	0	-4440	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16008	3.94	0.39	12	0.25	41245.00	418199.00	241000	20230113	-32.53	160500	20231030	1.31	175600	-7.40	20240102	161700	0.56	20240112	241000	-32.53	20230118	160500	1.31	20231030	1.10	N	004170	5000	492 억	1577475	N	N	43	N	N
39	20240115	150153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	162700	-2600	5	-1.57	3624381700	22153	60.41	165500	165500	162600	214500	115800	165300	163606.28	16.02	0	-3327	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16018	3.94	0.39	12	0.23	41245.00	418199.00	241000	20230113	-32.49	160500	20231030	1.37	175600	-7.35	20240102	161700	0.62	20240112	241000	-32.49	20230118	160500	1.37	20231030	1.10	N	004170	5000	492 억	1577475	N	N	10	N	N
40	20240115	140153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163100	-2200	5	-1.33	2683804600	16379	44.67	165500	165500	163100	214500	115800	165300	163855.82	16.02	0	-2861	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16057	3.95	0.39	12	0.17	41245.00	418199.00	241000	20230113	-32.32	160500	20231030	1.62	175600	-7.12	20240102	161700	0.87	20240112	241000	-32.32	20230118	160500	1.62	20231030	1.10	N	004170	5000	492 억	1577475	N	N	10	N	N
41	20240115	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163400	-1900	5	-1.15	2211847800	13487	36.78	165500	165500	163300	214500	115800	165300	163997.83	16.02	0	-2500	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16087	3.96	0.39	12	0.14	41245.00	418199.00	241000	20230113	-32.20	160500	20231030	1.81	175600	-6.95	20240102	161700	1.05	20240112	241000	-32.20	20230118	160500	1.81	20231030	1.10	N	004170	5000	492 억	1577475	N	N	10	N	N
42	20240115	120153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163400	-1900	5	-1.15	1757453000	10706	29.20	165500	165500	163300	214500	115800	165300	164155.15	16.02	0	-2194	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16087	3.96	0.39	12	0.11	41245.00	418199.00	241000	20230113	-32.20	160500	20231030	1.81	175600	-6.95	20240102	161700	1.05	20240112	241000	-32.20	20230118	160500	1.81	20231030	1.10	N	004170	5000	492 억	1577475	N	N	10	N	N
43	20240115	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163600	-1700	5	-1.03	1310020900	7969	21.73	165500	165500	163400	214500	115800	165300	164388.82	16.02	0	-2014	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16107	3.97	0.39	12	0.08	41245.00	418199.00	241000	20230113	-32.12	160500	20231030	1.93	175600	-6.83	20240102	161700	1.18	20240112	241000	-32.12	20230118	160500	1.93	20231030	1.10	N	004170	5000	492 억	1577475	N	N	10	N	N
44	20240115	100152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164600	-700	5	-0.42	631978800	3835	10.46	165500	165500	164400	214500	115800	165300	164791.46	16.02	0	-729	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16205	3.99	0.39	12	0.04	41245.00	418199.00	241000	20230113	-31.70	160500	20231030	2.55	175600	-6.26	20240102	161700	1.79	20240112	241000	-31.70	20230118	160500	2.55	20231030	1.10	N	004170	5000	492 억	1577475	N	N	10	N	N
45	20240115	090153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165400	100	2	0.06	64521100	390	1.06	165500	165500	165000	214500	115800	165300	165441.25	16.02	0	18	167966	166632	164166	162832	160366	167300	163500	492	49200	5000	128930	100	1	9845181	16284	4.01	0.40	12	0.00	41245.00	418199.00	241000	20230113	-31.37	160500	20231030	3.05	175600	-5.81	20240102	161700	2.29	20240112	241000	-31.37	20230118	160500	3.05	20231030	1.10	N	004170	5000	492 억	1577475	N	N	10	N	N
46	20240112	160153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165300	2100	2	1.29	5985807700	36552	94.59	163300	165500	161700	212000	114300	163200	163760.67	15.95	453	7540	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	16274	4.01	0.40	12	0.37	41245.00	418199.00	241000	20230113	-31.41	160500	20231030	2.99	175600	-5.87	20240102	161700	2.23	20240112	241000	-31.41	20230113	160500	2.99	20231030	1.11	N	004170	5000	492 억	1569883	N	N	10	N	N
47	20240112	150153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165300	2100	2	1.29	5374949400	32856	85.02	163300	165400	161700	212000	114300	163200	163591.14	15.95	453	7306	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	16274	4.01	0.40	12	0.33	41245.00	418199.00	241000	20230113	-31.41	160500	20231030	2.99	175600	-5.87	20240102	161700	2.23	20240112	241000	-31.41	20230113	160500	2.99	20231030	1.11	N	004170	5000	492 억	1569883	N	N	38	N	N
48	20240112	140153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164600	1400	2	0.86	3791141400	23256	60.18	163300	164600	161700	212000	114300	163200	163017.75	15.95	453	5424	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	16205	3.99	0.39	12	0.24	41245.00	418199.00	241000	20230113	-31.70	160500	20231030	2.55	175600	-6.26	20240102	161700	1.79	20240112	241000	-31.70	20230113	160500	2.55	20231030	1.11	N	004170	5000	492 억	1569883	N	N	38	N	N
49	20240112	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163900	700	2	0.43	2805335700	17256	44.65	163300	163900	161700	212000	114300	163200	162571.50	15.95	453	2552	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	16136	3.97	0.39	12	0.18	41245.00	418199.00	241000	20230113	-31.99	160500	20231030	2.12	175600	-6.66	20240102	161700	1.36	20240112	241000	-31.99	20230113	160500	2.12	20231030	1.11	N	004170	5000	492 억	1569883	N	N	38	N	N
50	20240112	120152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	162700	-500	5	-0.31	2242509100	13811	35.74	163300	163800	161700	212000	114300	163200	162371.05	15.95	453	-64	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	16018	3.94	0.39	12	0.14	41245.00	418199.00	241000	20230113	-32.49	160500	20231030	1.37	175600	-7.35	20240102	161700	0.62	20240112	241000	-32.49	20230113	160500	1.37	20231030	1.11	N	004170	5000	492 억	1569883	N	N	38	N	N
51	20240112	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	162600	-600	5	-0.37	1968467300	12125	31.38	163300	163800	161700	212000	114300	163200	162347.61	15.95	453	-402	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	16008	3.94	0.39	12	0.12	41245.00	418199.00	241000	20230113	-32.53	160500	20231030	1.31	175600	-7.40	20240102	161700	0.56	20240112	241000	-32.53	20230113	160500	1.31	20231030	1.11	N	004170	5000	492 억	1569883	N	N	38	N	N
52	20240112	100153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	162000	-1200	5	-0.74	1385874800	8528	22.07	163300	163800	161900	212000	114300	163200	162508.53	15.95	453	-1057	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	15949	3.93	0.39	12	0.09	41245.00	418199.00	241000	20230113	-32.78	160500	20231030	0.93	175600	-7.74	20240102	161900	0.06	20240112	241000	-32.78	20230113	160500	0.93	20231030	1.11	N	004170	5000	492 억	1569883	N	N	38	N	N
53	20240112	090153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163400	200	2	0.12	20256700	124	0.32	163300	163800	163300	212000	114300	163200	163364.46	15.95	453	29	165066	164132	163466	162532	161866	163800	162200	492	48800	5000	127290	100	1	9845181	16087	3.96	0.39	12	0.00	41245.00	418199.00	241000	20230113	-32.20	160500	20231030	1.81	175600	-6.95	20240102	162800	0.37	20240110	241000	-32.20	20230113	160500	1.81	20231030	1.11	N	004170	5000	492 억	1569883	N	N	38	N	N
54	20240111	160152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163200	200	2	0.12	6314260400	38608	82.22	163500	164400	162800	211500	114100	163000	163549.56	15.83	-5067	6865	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16067	3.96	0.39	12	0.39	41245.00	418199.00	241000	20230113	-32.28	160500	20231030	1.68	175600	-7.06	20240102	162800	0.25	20240111	241000	-32.28	20230113	160500	1.68	20231030	1.10	N	004170	5000	492 억	1558730	N	N	38	N	N
55	20240111	150152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163900	900	2	0.55	4957180300	30301	64.53	163500	164400	162800	211500	114100	163000	163597.91	15.83	-5067	5191	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16136	3.97	0.39	12	0.31	41245.00	418199.00	241000	20230113	-31.99	160500	20231030	2.12	175600	-6.66	20240102	162800	0.68	20240111	241000	-31.99	20230113	160500	2.12	20231030	1.10	N	004170	5000	492 억	1558730	N	N	33	N	N
56	20240111	140153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164300	1300	2	0.80	4064037100	24856	52.94	163500	164400	162800	211500	114100	163000	163503.26	15.83	-5067	3625	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16176	3.98	0.39	12	0.25	41245.00	418199.00	241000	20230113	-31.83	160500	20231030	2.37	175600	-6.44	20240102	162800	0.92	20240111	241000	-31.83	20230113	160500	2.37	20231030	1.10	N	004170	5000	492 억	1558730	N	N	33	N	N
57	20240111	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163500	500	2	0.31	3263269700	19963	42.52	163500	164400	162800	211500	114100	163000	163465.90	15.83	-5067	2341	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16097	3.96	0.39	12	0.20	41245.00	418199.00	241000	20230113	-32.16	160500	20231030	1.87	175600	-6.89	20240102	162800	0.43	20240111	241000	-32.16	20230113	160500	1.87	20231030	1.10	N	004170	5000	492 억	1558730	N	N	33	N	N
58	20240111	120153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163500	500	2	0.31	2504902900	15319	32.62	163500	164400	162800	211500	114100	163000	163516.08	15.83	-5067	1845	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16097	3.96	0.39	12	0.16	41245.00	418199.00	241000	20230113	-32.16	160500	20231030	1.87	175600	-6.89	20240102	162800	0.43	20240111	241000	-32.16	20230113	160500	1.87	20231030	1.10	N	004170	5000	492 억	1558730	N	N	33	N	N
59	20240111	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163800	800	2	0.49	1969618900	12043	25.65	163500	164400	162800	211500	114100	163000	163548.86	15.83	-5067	1793	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16126	3.97	0.39	12	0.12	41245.00	418199.00	241000	20230113	-32.03	160500	20231030	2.06	175600	-6.72	20240102	162800	0.61	20240111	241000	-32.03	20230113	160500	2.06	20231030	1.10	N	004170	5000	492 억	1558730	N	N	33	N	N
60	20240111	100152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164300	1300	2	0.80	1193188800	7306	15.56	163500	164400	162800	211500	114100	163000	163316.29	15.83	-5067	1202	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16176	3.98	0.39	12	0.07	41245.00	418199.00	241000	20230113	-31.83	160500	20231030	2.37	175600	-6.44	20240102	162800	0.92	20240111	241000	-31.83	20230113	160500	2.37	20231030	1.10	N	004170	5000	492 억	1558730	N	N	33	N	N
61	20240111	090152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163400	400	2	0.25	22894300	140	0.30	163500	163800	163400	211500	114100	163000	163530.71	15.83	-5067	89	166733	164866	163833	161966	160933	164350	161450	492	48500	5000	127140	100	1	9845181	16087	3.96	0.39	12	0.00	41245.00	418199.00	241000	20230113	-32.20	160500	20231030	1.81	175600	-6.95	20240102	162800	0.37	20240110	241000	-32.20	20230113	160500	1.81	20231030	1.10	N	004170	5000	492 억	1558730	N	N	33	N	N
62	20240110	160152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163000	-2600	5	-1.57	7677776700	46942	151.14	165600	165700	162800	215000	116000	165600	163558.87	15.88	-329	-1101	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16048	3.95	0.39	12	0.48	41245.00	418199.00	241000	20230113	-32.37	160500	20231030	1.56	175600	-7.18	20240102	162800	0.12	20240110	241000	-32.37	20230113	160500	1.56	20231030	1.04	N	004170	5000	492 억	1563533	N	N	33	N	N
63	20240110	150152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163000	-2600	5	-1.57	7181250300	43896	141.34	165600	165700	162800	215000	116000	165600	163596.92	15.88	-329	-881	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16048	3.95	0.39	12	0.45	41245.00	418199.00	241000	20230113	-32.37	160500	20231030	1.56	175600	-7.18	20240102	162800	0.12	20240110	241000	-32.37	20230113	160500	1.56	20231030	1.04	N	004170	5000	492 억	1563533	N	N	75	N	N
64	20240110	140152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163000	-2600	5	-1.57	5709469800	34865	112.26	165600	165700	163000	215000	116000	165600	163759.35	15.88	-329	-2064	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16048	3.95	0.39	12	0.35	41245.00	418199.00	241000	20230113	-32.37	160500	20231030	1.56	175600	-7.18	20240102	163000	0.00	20240110	241000	-32.37	20230113	160500	1.56	20231030	1.04	N	004170	5000	492 억	1563533	N	N	75	N	N
65	20240110	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163300	-2300	5	-1.39	4503741200	27474	88.46	165600	165700	163300	215000	116000	165600	163927.39	15.88	-329	-2110	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16077	3.96	0.39	12	0.28	41245.00	418199.00	241000	20230113	-32.24	160500	20231030	1.74	175600	-7.00	20240102	163300	0.00	20240110	241000	-32.24	20230113	160500	1.74	20231030	1.04	N	004170	5000	492 억	1563533	N	N	75	N	N
66	20240110	120152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163600	-2000	5	-1.21	3429814900	20907	67.32	165600	165700	163600	215000	116000	165600	164051.03	15.88	-329	-978	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16107	3.97	0.39	12	0.21	41245.00	418199.00	241000	20230113	-32.12	160500	20231030	1.93	175600	-6.83	20240102	163600	0.00	20240110	241000	-32.12	20230113	160500	1.93	20231030	1.04	N	004170	5000	492 억	1563533	N	N	75	N	N
67	20240110	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	163800	-1800	5	-1.09	2433688300	14822	47.72	165600	165700	163600	215000	116000	165600	164194.33	15.88	-329	-94	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16126	3.97	0.39	12	0.15	41245.00	418199.00	241000	20230113	-32.03	160500	20231030	2.06	175600	-6.72	20240102	163600	0.12	20240110	241000	-32.03	20230113	160500	2.06	20231030	1.04	N	004170	5000	492 억	1563533	N	N	75	N	N
68	20240110	100152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164200	-1400	5	-0.85	1016499900	6174	19.88	165600	165700	164100	215000	116000	165600	164642.03	15.88	-329	-253	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16166	3.98	0.39	12	0.06	41245.00	418199.00	241000	20230113	-31.87	160500	20231030	2.31	175600	-6.49	20240102	164100	0.06	20240110	241000	-31.87	20230113	160500	2.31	20231030	1.04	N	004170	5000	492 억	1563533	N	N	75	N	N
69	20240110	090152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165400	-200	5	-0.12	39235800	237	0.76	165600	165600	165400	215000	116000	165600	165551.90	15.88	-329	-186	167066	166332	165666	164932	164266	166300	164900	492	49400	5000	129160	100	1	9845181	16284	4.01	0.40	12	0.00	41245.00	418199.00	241000	20230113	-31.37	160500	20231030	3.05	175600	-5.81	20240102	164300	0.67	20240108	241000	-31.37	20230113	160500	3.05	20231030	1.04	N	004170	5000	492 억	1563533	N	N	75	N	N
70	20240109	160152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165600	800	2	0.49	5097149200	30820	67.46	165600	166400	165000	214000	115400	164800	165383.68	15.75	-486	11135	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16304	4.02	0.40	12	0.31	41245.00	418199.00	241000	20230113	-31.29	160500	20231030	3.18	175600	-5.69	20240102	164300	0.79	20240108	241000	-31.29	20230113	160500	3.18	20231030	1.02	N	004170	5000	492 억	1550357	N	N	75	N	N
71	20240109	150152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165400	600	2	0.36	4594437900	27781	60.81	165600	166400	165000	214000	115400	164800	165380.58	15.75	-486	9559	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16284	4.01	0.40	12	0.28	41245.00	418199.00	241000	20230113	-31.37	160500	20231030	3.05	175600	-5.81	20240102	164300	0.67	20240108	241000	-31.37	20230113	160500	3.05	20231030	1.02	N	004170	5000	492 억	1550357	N	N	59	N	N
72	20240109	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165200	400	2	0.24	3765375400	22763	49.82	165600	166400	165000	214000	115400	164800	165416.48	15.75	-486	7395	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16264	4.01	0.40	12	0.23	41245.00	418199.00	241000	20230113	-31.45	160500	20231030	2.93	175600	-5.92	20240102	164300	0.55	20240108	241000	-31.45	20230113	160500	2.93	20231030	1.02	N	004170	5000	492 억	1550357	N	N	59	N	N
73	20240109	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165300	500	2	0.30	3016793700	18234	39.91	165600	166400	165000	214000	115400	164800	165448.82	15.75	-486	5481	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16274	4.01	0.40	12	0.19	41245.00	418199.00	241000	20230113	-31.41	160500	20231030	2.99	175600	-5.87	20240102	164300	0.61	20240108	241000	-31.41	20230113	160500	2.99	20231030	1.02	N	004170	5000	492 억	1550357	N	N	59	N	N
74	20240109	120153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165100	300	2	0.18	2201672600	13308	29.13	165600	166400	165000	214000	115400	164800	165439.78	15.75	-486	2564	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16254	4.00	0.39	12	0.14	41245.00	418199.00	241000	20230113	-31.49	160500	20231030	2.87	175600	-5.98	20240102	164300	0.49	20240108	241000	-31.49	20230113	160500	2.87	20231030	1.02	N	004170	5000	492 억	1550357	N	N	59	N	N
75	20240109	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165000	200	2	0.12	1546882900	9342	20.45	165600	166400	165000	214000	115400	164800	165583.70	15.75	-486	1782	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16245	4.00	0.39	12	0.09	41245.00	418199.00	241000	20230113	-31.54	160500	20231030	2.80	175600	-6.04	20240102	164300	0.43	20240108	241000	-31.54	20230113	160500	2.80	20231030	1.02	N	004170	5000	492 억	1550357	N	N	59	N	N
76	20240109	100151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165500	700	2	0.42	816656800	4925	10.78	165600	166400	165300	214000	115400	164800	165818.64	15.75	-486	1195	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16294	4.01	0.40	12	0.05	41245.00	418199.00	241000	20230113	-31.33	160500	20231030	3.12	175600	-5.75	20240102	164300	0.73	20240108	241000	-31.33	20230113	160500	3.12	20231030	1.02	N	004170	5000	492 억	1550357	N	N	59	N	N
77	20240109	090152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165500	700	2	0.42	124373100	750	1.64	165600	166300	165500	214000	115400	164800	165830.80	15.75	-486	553	168066	166432	165366	163732	162666	165900	163200	492	49200	5000	128540	100	1	9845181	16294	4.01	0.40	12	0.01	41245.00	418199.00	241000	20230113	-31.33	160500	20231030	3.12	175600	-5.75	20240102	164300	0.73	20240108	241000	-31.33	20230113	160500	3.12	20231030	1.02	N	004170	5000	492 억	1550357	N	N	59	N	N
78	20240108	160152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164800	-1500	5	-0.90	7520774100	45625	96.96	167000	167000	164300	216000	116500	166300	164838.89	15.69	-1041	-4521	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16225	4.00	0.39	12	0.46	41245.00	418199.00	241000	20230113	-31.62	160500	20231030	2.68	175600	-6.15	20240102	164300	0.30	20240108	241000	-31.62	20230113	160500	2.68	20231030	0.96	N	004170	5000	492 억	1544318	N	N	59	N	N
79	20240108	150152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164400	-1900	5	-1.14	6774488700	41089	87.32	167000	167000	164300	216000	116500	166300	164873.54	15.69	-1041	-4614	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16185	3.99	0.39	12	0.42	41245.00	418199.00	241000	20230113	-31.78	160500	20231030	2.43	175600	-6.38	20240102	164300	0.06	20240108	241000	-31.78	20230113	160500	2.43	20231030	0.96	N	004170	5000	492 억	1544318	N	N	74	N	N
80	20240108	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164600	-1700	5	-1.02	5672016500	34385	73.07	167000	167000	164500	216000	116500	166300	164956.13	15.69	-1041	-4196	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16205	3.99	0.39	12	0.35	41245.00	418199.00	241000	20230113	-31.70	160500	20231030	2.55	175600	-6.26	20240102	164500	0.06	20240108	241000	-31.70	20230113	160500	2.55	20231030	0.96	N	004170	5000	492 억	1544318	N	N	74	N	N
81	20240108	130151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164900	-1400	5	-0.84	4880338600	29579	62.86	167000	167000	164500	216000	116500	166300	164993.36	15.69	-1041	-3555	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16235	4.00	0.39	12	0.30	41245.00	418199.00	241000	20230113	-31.58	160500	20231030	2.74	175600	-6.09	20240102	164500	0.24	20240108	241000	-31.58	20230113	160500	2.74	20231030	0.96	N	004170	5000	492 억	1544318	N	N	74	N	N
82	20240108	120152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164600	-1700	5	-1.02	4279373100	25929	55.10	167000	167000	164500	216000	116500	166300	165041.96	15.69	-1041	-2926	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16205	3.99	0.39	12	0.26	41245.00	418199.00	241000	20230113	-31.70	160500	20231030	2.55	175600	-6.26	20240102	164500	0.06	20240108	241000	-31.70	20230113	160500	2.55	20231030	0.96	N	004170	5000	492 억	1544318	N	N	74	N	N
83	20240108	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	165100	-1200	5	-0.72	3595825600	21780	46.29	167000	167000	164500	216000	116500	166300	165097.59	15.69	-1041	-2195	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16254	4.00	0.39	12	0.22	41245.00	418199.00	241000	20230113	-31.49	160500	20231030	2.87	175600	-5.98	20240102	164500	0.36	20240108	241000	-31.49	20230113	160500	2.87	20231030	0.96	N	004170	5000	492 억	1544318	N	N	74	N	N
84	20240108	100153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	164700	-1600	5	-0.96	2175092500	13160	27.97	167000	167000	164600	216000	116500	166300	165280.59	15.69	-1041	-2330	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16215	3.99	0.39	12	0.13	41245.00	418199.00	241000	20230113	-31.66	160500	20231030	2.62	175600	-6.21	20240102	164600	0.06	20240108	241000	-31.66	20230113	160500	2.62	20231030	0.96	N	004170	5000	492 억	1544318	N	N	74	N	N
85	20240108	090151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	166600	300	2	0.18	22365900	134	0.28	167000	167000	166600	216000	116500	166300	166909.70	15.69	-1041	-25	170300	168300	167200	165200	164100	167750	164650	492	49700	5000	129710	100	1	9845181	16402	4.04	0.40	12	0.00	41245.00	418199.00	241000	20230113	-30.87	160500	20231030	3.80	175600	-5.13	20240102	166100	0.30	20240105	241000	-30.87	20230113	160500	3.80	20231030	0.96	N	004170	5000	492 억	1544318	N	N	74	N	N
86	20240105	160151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	166300	-1800	5	-1.07	7845623300	46891	82.19	168300	169200	166100	218500	117700	168100	167319.48	15.73	-4514	-6834	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16373	4.03	0.40	12	0.48	41245.00	418199.00	241000	20230113	-31.00	160500	20231030	3.61	175600	-5.30	20240102	166100	0.12	20240105	241000	-31.00	20230113	160500	3.61	20231030	0.93	N	004170	5000	492 억	1548887	N	N	74	N	N
87	20240105	150151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	166300	-1800	5	-1.07	7157530200	42752	74.93	168300	169200	166100	218500	117700	168100	167419.74	15.73	-4514	-7350	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16373	4.03	0.40	12	0.43	41245.00	418199.00	241000	20230113	-31.00	160500	20231030	3.61	175600	-5.30	20240102	166100	0.12	20240105	241000	-31.00	20230113	160500	3.61	20231030	0.93	N	004170	5000	492 억	1548887	N	N	212	N	N
88	20240105	140151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	166800	-1300	5	-0.77	5159864300	30748	53.89	168300	169200	166800	218500	117700	168100	167811.36	15.73	-4514	-7833	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16422	4.04	0.40	12	0.31	41245.00	418199.00	241000	20230113	-30.79	160500	20231030	3.93	175600	-5.01	20240102	166800	0.00	20240105	241000	-30.79	20230113	160500	3.93	20231030	0.93	N	004170	5000	492 억	1548887	N	N	212	N	N
89	20240105	130152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	167900	-200	5	-0.12	3206783800	19067	33.42	168300	169200	167800	218500	117700	168100	168185.03	15.73	-4514	-5984	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16530	4.07	0.40	12	0.19	41245.00	418199.00	241000	20230113	-30.33	160500	20231030	4.61	175600	-4.38	20240102	167800	0.06	20240105	241000	-30.33	20230113	160500	4.61	20231030	0.93	N	004170	5000	492 억	1548887	N	N	212	N	N
90	20240105	120152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168100	0	3	0.00	2584142600	15361	26.92	168300	169200	167800	218500	117700	168100	168227.51	15.73	-4514	-4708	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16550	4.08	0.40	12	0.16	41245.00	418199.00	241000	20230113	-30.25	160500	20231030	4.74	175600	-4.27	20240102	167800	0.18	20240105	241000	-30.25	20230113	160500	4.74	20231030	0.93	N	004170	5000	492 억	1548887	N	N	212	N	N
91	20240105	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168100	0	3	0.00	1896844700	11270	19.75	168300	169200	167900	218500	117700	168100	168309.24	15.73	-4514	-4038	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16550	4.08	0.40	12	0.11	41245.00	418199.00	241000	20230113	-30.25	160500	20231030	4.74	175600	-4.27	20240102	167900	0.12	20240105	241000	-30.25	20230113	160500	4.74	20231030	0.93	N	004170	5000	492 억	1548887	N	N	212	N	N
92	20240105	100151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168700	600	2	0.36	791212700	4695	8.23	168300	169200	167900	218500	117700	168100	168522.59	15.73	-4514	-948	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16609	4.09	0.40	12	0.05	41245.00	418199.00	241000	20230113	-30.00	160500	20231030	5.11	175600	-3.93	20240102	167900	0.48	20240105	241000	-30.00	20230113	160500	5.11	20231030	0.93	N	004170	5000	492 억	1548887	N	N	212	N	N
93	20240105	090151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168100	0	3	0.00	118897800	707	1.24	168300	168400	168100	218500	117700	168100	168172.48	15.73	-4514	-614	173300	170700	169400	166800	165500	170050	166150	492	50400	5000	131110	100	1	9845181	16550	4.08	0.40	12	0.01	41245.00	418199.00	241000	20230113	-30.25	160500	20231030	4.74	175600	-4.27	20240102	168100	0.00	20240105	241000	-30.25	20230113	160500	4.74	20231030	0.93	N	004170	5000	492 억	1548887	N	N	212	N	N
94	20240104	160150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168100	-3900	5	-2.27	9647311200	56988	155.55	171100	172000	168100	223500	120400	172000	169286.71	15.84	-3729	-18861	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16550	4.08	0.40	12	0.58	41245.00	418199.00	241000	20230113	-30.25	160500	20231030	4.74	175600	-4.27	20240102	168100	0.00	20240104	241000	-30.25	20230113	160500	4.74	20231030	0.93	N	004170	5000	492 억	1559206	N	N	212	N	N
95	20240104	150151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168300	-3700	5	-2.15	8911355500	52612	143.61	171100	172000	168100	223500	120400	172000	169378.76	15.84	-3729	-17507	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16569	4.08	0.40	12	0.53	41245.00	418199.00	241000	20230113	-30.17	160500	20231030	4.86	175600	-4.16	20240102	168100	0.12	20240104	241000	-30.17	20230113	160500	4.86	20231030	0.93	N	004170	5000	492 억	1559206	N	N	245	N	N
96	20240104	140152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168300	-3700	5	-2.15	7991553700	47145	128.68	171100	172000	168100	223500	120400	172000	169510.10	15.84	-3729	-15899	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16569	4.08	0.40	12	0.48	41245.00	418199.00	241000	20230113	-30.17	160500	20231030	4.86	175600	-4.16	20240102	168100	0.12	20240104	241000	-30.17	20230113	160500	4.86	20231030	0.93	N	004170	5000	492 억	1559206	N	N	245	N	N
97	20240104	130151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168900	-3100	5	-1.80	5987360400	35251	96.22	171100	172000	168800	223500	120400	172000	169849.38	15.84	-3729	-13497	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16629	4.10	0.40	12	0.36	41245.00	418199.00	241000	20230113	-29.92	160500	20231030	5.23	175600	-3.82	20240102	168800	0.06	20240104	241000	-29.92	20230113	160500	5.23	20231030	0.93	N	004170	5000	492 억	1559206	N	N	245	N	N
98	20240104	120151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	169100	-2900	5	-1.69	4633820300	27241	74.36	171100	172000	169000	223500	120400	172000	170104.63	15.84	-3729	-10568	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16648	4.10	0.40	12	0.28	41245.00	418199.00	241000	20230113	-29.83	160500	20231030	5.36	175600	-3.70	20240102	169000	0.06	20240104	241000	-29.83	20230113	160500	5.36	20231030	0.93	N	004170	5000	492 억	1559206	N	N	245	N	N
99	20240104	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	169400	-2600	5	-1.51	3417933100	20055	54.74	171100	172000	169300	223500	120400	172000	170427.98	15.84	-3729	-7533	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16678	4.11	0.41	12	0.20	41245.00	418199.00	241000	20230113	-29.71	160500	20231030	5.55	175600	-3.53	20240102	169300	0.06	20240104	241000	-29.71	20230113	160500	5.55	20231030	0.93	N	004170	5000	492 억	1559206	N	N	245	N	N
100	20240104	100150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171000	-1000	5	-0.58	1123504400	6565	17.92	171100	172000	170900	223500	120400	172000	171135.48	15.84	-3729	-3240	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16835	4.15	0.41	12	0.07	41245.00	418199.00	241000	20230113	-29.05	160500	20231030	6.54	175600	-2.62	20240102	170900	0.06	20240104	241000	-29.05	20230113	160500	6.54	20231030	0.93	N	004170	5000	492 억	1559206	N	N	245	N	N
101	20240104	090151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171400	-600	5	-0.35	104242000	609	1.66	171100	172000	171000	223500	120400	172000	171169.13	15.84	-3729	-203	175200	173600	172500	170900	169800	173050	170350	492	51500	5000	134160	100	1	9845181	16875	4.16	0.41	12	0.01	41245.00	418199.00	241000	20230113	-28.88	160500	20231030	6.79	175600	-2.39	20240102	171000	0.23	20240104	241000	-28.88	20230113	160500	6.79	20231030	0.93	N	004170	5000	492 억	1559206	N	N	245	N	N
102	20240103	160151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	172000	-2100	5	-1.21	6299828800	36615	151.41	173700	174100	171400	226000	121900	174100	172055.87	15.90	-4419	-8832	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	16934	4.17	0.41	12	0.37	41245.00	418199.00	241000	20230113	-28.63	160500	20231030	7.17	175600	-2.05	20240102	171400	0.35	20240103	241000	-28.63	20230113	160500	7.17	20231030	0.94	N	004170	5000	492 억	1565807	N	N	245	N	N
103	20240103	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171600	-2500	5	-1.44	5421299000	31497	130.25	173700	174100	171500	226000	121900	174100	172121.00	15.90	-4419	-6732	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	16894	4.16	0.41	12	0.32	41245.00	418199.00	241000	20230113	-28.80	160500	20231030	6.92	175600	-2.28	20240102	171500	0.06	20240103	241000	-28.80	20230113	160500	6.92	20231030	0.94	N	004170	5000	492 억	1565807	N	N	145	N	N
104	20240103	140148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171500	-2600	5	-1.49	4804396600	27901	115.38	173700	174100	171500	226000	121900	174100	172194.29	15.90	-4419	-6318	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	16884	4.16	0.41	12	0.28	41245.00	418199.00	241000	20230113	-28.84	160500	20231030	6.85	175600	-2.33	20240102	171500	0.00	20240103	241000	-28.84	20230113	160500	6.85	20231030	0.94	N	004170	5000	492 억	1565807	N	N	145	N	N
105	20240103	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171700	-2400	5	-1.38	3961466500	22988	95.06	173700	174100	171500	226000	121900	174100	172327.43	15.90	-4419	-4669	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	16904	4.16	0.41	12	0.23	41245.00	418199.00	241000	20230113	-28.76	160500	20231030	6.98	175600	-2.22	20240102	171500	0.12	20240103	241000	-28.76	20230113	160500	6.98	20231030	0.94	N	004170	5000	492 억	1565807	N	N	145	N	N
106	20240103	120152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	172000	-2100	5	-1.21	3077144700	17838	73.77	173700	174100	171500	226000	121900	174100	172504.85	15.90	-4419	-4179	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	16934	4.17	0.41	12	0.18	41245.00	418199.00	241000	20230113	-28.63	160500	20231030	7.17	175600	-2.05	20240102	171500	0.29	20240103	241000	-28.63	20230113	160500	7.17	20231030	0.94	N	004170	5000	492 억	1565807	N	N	145	N	N
107	20240103	110151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171900	-2200	5	-1.26	2548391400	14763	61.05	173700	174100	171500	226000	121900	174100	172619.96	15.90	-4419	-3693	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	16924	4.17	0.41	12	0.15	41245.00	418199.00	241000	20230113	-28.67	160500	20231030	7.10	175600	-2.11	20240102	171500	0.23	20240103	241000	-28.67	20230113	160500	7.10	20231030	0.94	N	004170	5000	492 억	1565807	N	N	145	N	N
108	20240103	100150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	172900	-1200	5	-0.69	1276934900	7376	30.50	173700	174100	172900	226000	121900	174100	173119.98	15.90	-4419	-1859	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	17022	4.19	0.41	12	0.07	41245.00	418199.00	241000	20230113	-28.26	160500	20231030	7.73	175600	-1.54	20240102	172900	0.00	20240103	241000	-28.26	20230113	160500	7.73	20231030	0.94	N	004170	5000	492 억	1565807	N	N	145	N	N
109	20240103	090151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	173100	-1000	5	-0.57	140648500	811	3.35	173700	174100	173000	226000	121900	174100	173424.35	15.90	-4419	-510	176300	175200	174500	173400	172700	174850	173050	492	51900	5000	135790	100	1	9845181	17042	4.20	0.41	12	0.01	41245.00	418199.00	241000	20230113	-28.17	160500	20231030	7.85	175600	-1.42	20240102	173000	0.06	20240103	241000	-28.17	20230113	160500	7.85	20231030	0.94	N	004170	5000	492 억	1565807	N	N	145	N	N
110	20240102	160150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174100	-1100	5	-0.63	4210305400	24164	75.92	175200	175600	173800	227500	122700	175200	174238.72	15.86	-6000	2503	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17140	4.22	0.42	12	0.25	41245.00	418199.00	241000	20230113	-27.76	160500	20231030	8.47	175600	-0.85	20240102	173800	0.17	20240102	241000	-27.76	20230113	160500	8.47	20231030	0.87	N	004170	5000	492 억	1561156	N	N	145	N	N
111	20240102	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174600	-600	5	-0.34	3488958500	20021	62.90	175200	175600	173800	227500	122700	175200	174264.71	15.86	-6000	2546	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17190	4.23	0.42	12	0.20	41245.00	418199.00	241000	20230113	-27.55	160500	20231030	8.79	175600	-0.57	20240102	173800	0.46	20240102	241000	-27.55	20230113	160500	8.79	20231030	0.87	N	004170	5000	492 억	1561156	N	N	114	N	N
112	20240102	140150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174300	-900	5	-0.51	2328429600	13363	41.98	175200	175600	173800	227500	122700	175200	174244.17	15.86	-6000	-629	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17160	4.23	0.42	12	0.14	41245.00	418199.00	241000	20230113	-27.68	160500	20231030	8.60	175600	-0.74	20240102	173800	0.29	20240102	241000	-27.68	20230113	160500	8.60	20231030	0.87	N	004170	5000	492 억	1561156	N	N	114	N	N
113	20240102	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	173800	-1400	5	-0.80	1741358600	9992	31.39	175200	175600	173800	227500	122700	175200	174274.82	15.86	-6000	-1254	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17111	4.21	0.42	12	0.10	41245.00	418199.00	241000	20230113	-27.88	160500	20231030	8.29	175600	-1.03	20240102	173800	0.00	20240102	241000	-27.88	20230113	160500	8.29	20231030	0.87	N	004170	5000	492 억	1561156	N	N	114	N	N
114	20240102	120150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174300	-900	5	-0.51	1220810200	7000	21.99	175200	175600	174000	227500	122700	175200	174400.89	15.86	-6000	-587	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17160	4.23	0.42	12	0.07	41245.00	418199.00	241000	20230113	-27.68	160500	20231030	8.60	175600	-0.74	20240102	174000	0.17	20240102	241000	-27.68	20230113	160500	8.60	20231030	0.87	N	004170	5000	492 억	1561156	N	N	114	N	N
115	20240102	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174200	-1000	5	-0.57	777001200	4451	13.98	175200	175600	174000	227500	122700	175200	174567.07	15.86	-6000	-474	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17150	4.22	0.42	12	0.05	41245.00	418199.00	241000	20230113	-27.72	160500	20231030	8.54	175600	-0.80	20240102	174000	0.11	20240102	241000	-27.72	20230113	160500	8.54	20231030	0.87	N	004170	5000	492 억	1561156	N	N	114	N	N
116	20240102	100149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175000	-200	5	-0.11	155249000	886	2.78	175200	175600	175000	227500	122700	175200	175224.74	15.86	-6000	90	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17229	4.24	0.42	12	0.01	41245.00	418199.00	241000	20230113	-27.39	160500	20231030	9.03	175600	-0.34	20240102	175000	0.00	20240102	241000	-27.39	20230113	160500	9.03	20231030	0.87	N	004170	5000	492 억	1561156	N	N	114	N	N
117	20240102	090148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175200	0	3	0.00	0	0	0.00	0	0	0	227500	122700	175200	0.00	15.86	-6000	0	177133	176166	174633	173666	172133	176650	174150	492	52300	5000	136650	100	1	9845181	17249	4.25	0.42	12	0.00	41245.00	418199.00	241000	20230113	-27.30	160500	20231030	9.16	0	0.00	0	0	0.00	0	241000	-27.30	20230113	160500	9.16	20231030	0.87	N	004170	5000	492 억	1561156	N	N	114	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History