KissMeData/004170/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160155	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168800	2300	2	1.38	7902542200	46617	49.37	168900	171700	168000	216000	116600	166500	169520.61	13.97	0	15478	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16619	4.09	0.40	12	0.47	41245.00	418199.00	241000	20230113	-29.96	160500	20231030	5.17	241000	-29.96	20230113	160500	5.17	20231030	241000	-29.96	20230113	160500	5.17	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	4153	N	N
3	20231031	150157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168500	2000	2	1.20	7040536800	41507	43.96	168900	171700	168000	216000	116600	166500	169622.88	13.97	0	14466	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16589	4.09	0.40	12	0.42	41245.00	418199.00	241000	20230113	-30.08	160500	20231030	4.98	241000	-30.08	20230113	160500	4.98	20231030	241000	-30.08	20230113	160500	4.98	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	9871	N	N
4	20231031	140159	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168800	2300	2	1.38	6095585300	35899	38.02	168900	171700	168000	216000	116600	166500	169798.19	13.97	0	13294	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16619	4.09	0.40	12	0.36	41245.00	418199.00	241000	20230113	-29.96	160500	20231030	5.17	241000	-29.96	20230113	160500	5.17	20231030	241000	-29.96	20230113	160500	5.17	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	9871	N	N
5	20231031	130157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	168100	1600	2	0.96	5319157100	31297	33.15	168900	171700	168000	216000	116600	166500	169957.41	13.97	0	11554	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16550	4.08	0.40	12	0.32	41245.00	418199.00	241000	20230113	-30.25	160500	20231030	4.74	241000	-30.25	20230113	160500	4.74	20231030	241000	-30.25	20230113	160500	4.74	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	9871	N	N
6	20231031	120157	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	169800	3300	2	1.98	4239699500	24902	26.37	168900	171700	168600	216000	116600	166500	170255.38	13.97	0	10835	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16717	4.12	0.41	12	0.25	41245.00	418199.00	241000	20230113	-29.54	160500	20231030	5.79	241000	-29.54	20230113	160500	5.79	20231030	241000	-29.54	20230113	160500	5.79	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	9871	N	N
7	20231031	110158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	169600	3100	2	1.86	3434190400	20159	21.35	168900	171700	168600	216000	116600	166500	170355.20	13.97	0	9063	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16697	4.11	0.41	12	0.20	41245.00	418199.00	241000	20230113	-29.63	160500	20231030	5.67	241000	-29.63	20230113	160500	5.67	20231030	241000	-29.63	20230113	160500	5.67	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	9871	N	N
8	20231031	100158	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	170300	3800	2	2.28	2302328600	13513	14.31	168900	171700	168600	216000	116600	166500	170378.79	13.97	0	5814	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16766	4.13	0.41	12	0.14	41245.00	418199.00	241000	20230113	-29.34	160500	20231030	6.11	241000	-29.34	20230113	160500	6.11	20231030	241000	-29.34	20230113	160500	6.11	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	9871	N	N
9	20231031	090156	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	170100	3600	2	2.16	288841100	1702	1.80	168900	170500	168600	216000	116600	166500	169706.87	13.97	0	1039	174500	170500	165500	161500	156500	168000	159000	492	49500	5000	129870	100	1	9845181	16747	4.12	0.41	12	0.02	41245.00	418199.00	241000	20230113	-29.42	160500	20231030	5.98	241000	-29.42	20230113	160500	5.98	20231030	241000	-29.42	20230113	160500	5.98	20231030	0.96	Y	004170	5000	492 억	1375764	N	N	9871	N	N
10	20231030	160155	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	166500	-5200	5	-3.03	15520670700	94342	328.73	169100	169500	160500	223000	120200	171700	164513.62	13.94	0	-407	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16392	4.04	0.40	12	0.96	41245.00	418199.00	241000	20230113	-30.91	160500	20231030	3.74	241000	-30.91	20230113	160500	3.74	20231030	241000	-30.91	20230113	160500	3.74	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	9871	N	N
11	20231030	150153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	165600	-6100	5	-3.55	14533969500	88403	308.04	169100	169500	160500	223000	120200	171700	164405.76	13.94	0	-671	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16304	4.02	0.40	12	0.90	41245.00	418199.00	241000	20230113	-31.29	160500	20231030	3.18	241000	-31.29	20230113	160500	3.18	20231030	241000	-31.29	20230113	160500	3.18	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	3211	N	N
12	20231030	140153	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	166800	-4900	5	-2.85	12599498200	76732	267.37	169100	169500	160500	223000	120200	171700	164201.26	13.94	0	-2440	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16422	4.04	0.40	12	0.78	41245.00	418199.00	241000	20230113	-30.79	160500	20231030	3.93	241000	-30.79	20230113	160500	3.93	20231030	241000	-30.79	20230113	160500	3.93	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	3211	N	N
13	20231030	130152	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	165000	-6700	5	-3.90	10861713400	66272	230.92	169100	169500	160500	223000	120200	171700	163895.85	13.94	0	-5613	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16245	4.00	0.39	12	0.67	41245.00	418199.00	241000	20230113	-31.54	160500	20231030	2.80	241000	-31.54	20230113	160500	2.80	20231030	241000	-31.54	20230113	160500	2.80	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	3211	N	N
14	20231030	120152	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	165000	-6700	5	-3.90	9655482000	58965	205.46	169100	169500	160500	223000	120200	171700	163749.24	13.94	0	-7044	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16245	4.00	0.39	12	0.60	41245.00	418199.00	241000	20230113	-31.54	160500	20231030	2.80	241000	-31.54	20230113	160500	2.80	20231030	241000	-31.54	20230113	160500	2.80	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	3211	N	N
15	20231030	110152	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	164900	-6800	5	-3.96	7890654100	48307	168.32	169100	169500	160500	223000	120200	171700	163343.73	13.94	0	-9687	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16235	4.00	0.39	12	0.49	41245.00	418199.00	241000	20230113	-31.58	160500	20231030	2.74	241000	-31.58	20230113	160500	2.74	20231030	241000	-31.58	20230113	160500	2.74	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	3211	N	N
16	20231030	100152	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	164500	-7200	5	-4.19	6098903300	37423	130.40	169100	169500	160500	223000	120200	171700	162971.82	13.94	0	-11218	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16195	3.99	0.39	12	0.38	41245.00	418199.00	241000	20230113	-31.74	160500	20231030	2.49	241000	-31.74	20230113	160500	2.49	20231030	241000	-31.74	20230113	160500	2.49	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	3211	N	N
17	20231030	090151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	164600	-7100	5	-4.14	506575800	3038	10.59	169100	169500	164600	223000	120200	171700	166744.85	13.94	0	-905	174500	173100	171800	170400	169100	172450	169750	492	51300	5000	133920	100	1	9845181	16205	3.99	0.39	12	0.03	41245.00	418199.00	241000	20230113	-31.70	164600	20231030	0.00	241000	-31.70	20230113	164600	0.00	20231030	241000	-31.70	20230113	164600	0.00	20231030	0.95	Y	004170	5000	492 억	1372574	N	N	3211	N	N
18	20231027	160154	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171700	500	2	0.29	4886829300	28460	66.14	172800	173200	170500	222500	119900	171200	171708.87	13.86	0	6004	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16904	4.16	0.41	12	0.29	41245.00	418199.00	241000	20230113	-28.76	167000	20231024	2.81	241000	-28.76	20230113	167000	2.81	20231024	241000	-28.76	20230113	167000	2.81	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	3211	N	N
19	20231027	150152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171400	200	2	0.12	4344526200	25299	58.79	172800	173200	170500	222500	119900	171200	171727.40	13.86	0	5570	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16875	4.16	0.41	12	0.26	41245.00	418199.00	241000	20230113	-28.88	167000	20231024	2.63	241000	-28.88	20230113	167000	2.63	20231024	241000	-28.88	20230113	167000	2.63	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	5358	N	N
20	20231027	140153	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171300	100	2	0.06	3708053800	21590	50.17	172800	173200	170500	222500	119900	171200	171748.92	13.86	0	5031	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16865	4.15	0.41	12	0.22	41245.00	418199.00	241000	20230113	-28.92	167000	20231024	2.57	241000	-28.92	20230113	167000	2.57	20231024	241000	-28.92	20230113	167000	2.57	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	5358	N	N
21	20231027	130151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	170500	-700	5	-0.41	3239054200	18849	43.80	172800	173200	170500	222500	119900	171200	171842.57	13.86	0	4754	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16786	4.13	0.41	12	0.19	41245.00	418199.00	241000	20230113	-29.25	167000	20231024	2.10	241000	-29.25	20230113	167000	2.10	20231024	241000	-29.25	20230113	167000	2.10	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	5358	N	N
22	20231027	120151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	172100	900	2	0.53	2533657300	14730	34.23	172800	173200	170500	222500	119900	171200	172007.15	13.86	0	4387	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16944	4.17	0.41	12	0.15	41245.00	418199.00	241000	20230113	-28.59	167000	20231024	3.05	241000	-28.59	20230113	167000	3.05	20231024	241000	-28.59	20230113	167000	3.05	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	5358	N	N
23	20231027	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	172300	1100	2	0.64	2115761300	12309	28.60	172800	173200	170500	222500	119900	171200	171887.90	13.86	0	3488	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16963	4.18	0.41	12	0.13	41245.00	418199.00	241000	20230113	-28.51	167000	20231024	3.17	241000	-28.51	20230113	167000	3.17	20231024	241000	-28.51	20230113	167000	3.17	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	5358	N	N
24	20231027	100152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171000	-200	5	-0.12	1525285000	8869	20.61	172800	173200	170500	222500	119900	171200	171980.25	13.86	0	2760	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16835	4.15	0.41	12	0.09	41245.00	418199.00	241000	20230113	-29.05	167000	20231024	2.40	241000	-29.05	20230113	167000	2.40	20231024	241000	-29.05	20230113	167000	2.40	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	5358	N	N
25	20231027	090151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	172500	1300	2	0.76	150147000	869	2.02	172800	173200	172200	222500	119900	171200	172799.77	13.86	0	519	177533	174366	172033	168866	166533	173200	167700	492	51300	5000	133530	100	1	9845181	16983	4.18	0.41	12	0.01	41245.00	418199.00	241000	20230113	-28.42	167000	20231024	3.29	241000	-28.42	20230113	167000	3.29	20231024	241000	-28.42	20230113	167000	3.29	20231024	0.97	Y	004170	5000	492 억	1364641	N	N	5358	N	N
26	20231026	160150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171200	-4600	5	-2.62	7369941600	43009	104.41	175200	175200	169700	228500	123100	175800	171358.43	13.85	0	-2334	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	16855	4.15	0.41	12	0.44	41245.00	418199.00	241000	20230113	-28.96	167000	20231024	2.51	241000	-28.96	20230113	167000	2.51	20231024	241000	-28.96	20230113	167000	2.51	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	5358	N	N
27	20231026	150150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	170800	-5000	5	-2.84	6708392500	39141	95.02	175200	175200	169700	228500	123100	175800	171390.31	13.85	0	-3340	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	16816	4.14	0.41	12	0.40	41245.00	418199.00	241000	20230113	-29.13	167000	20231024	2.28	241000	-29.13	20230113	167000	2.28	20231024	241000	-29.13	20230113	167000	2.28	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	4719	N	N
28	20231026	140150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171300	-4500	5	-2.56	5536348100	32286	78.38	175200	175200	169700	228500	123100	175800	171478.16	13.85	0	-3478	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	16865	4.15	0.41	12	0.33	41245.00	418199.00	241000	20230113	-28.92	167000	20231024	2.57	241000	-28.92	20230113	167000	2.57	20231024	241000	-28.92	20230113	167000	2.57	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	4719	N	N
29	20231026	130150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	170800	-5000	5	-2.84	4648115200	27095	65.78	175200	175200	169700	228500	123100	175800	171548.66	13.85	0	-4796	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	16816	4.14	0.41	12	0.28	41245.00	418199.00	241000	20230113	-29.13	167000	20231024	2.28	241000	-29.13	20230113	167000	2.28	20231024	241000	-29.13	20230113	167000	2.28	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	4719	N	N
30	20231026	120150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	169900	-5900	5	-3.36	4060928900	23644	57.40	175200	175200	169700	228500	123100	175800	171752.87	13.85	0	-4942	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	16727	4.12	0.41	12	0.24	41245.00	418199.00	241000	20230113	-29.50	167000	20231024	1.74	241000	-29.50	20230113	167000	1.74	20231024	241000	-29.50	20230113	167000	1.74	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	4719	N	N
31	20231026	110152	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171600	-4200	5	-2.39	2494347000	14466	35.12	175200	175200	171200	228500	123100	175800	172428.01	13.85	0	-998	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	16894	4.16	0.41	12	0.15	41245.00	418199.00	241000	20230113	-28.80	167000	20231024	2.75	241000	-28.80	20230113	167000	2.75	20231024	241000	-28.80	20230113	167000	2.75	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	4719	N	N
32	20231026	100151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	172000	-3800	5	-2.16	1526969400	8839	21.46	175200	175200	171200	228500	123100	175800	172753.29	13.85	0	-862	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	16934	4.17	0.41	12	0.09	41245.00	418199.00	241000	20230113	-28.63	167000	20231024	2.99	241000	-28.63	20230113	167000	2.99	20231024	241000	-28.63	20230113	167000	2.99	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	4719	N	N
33	20231026	090150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	173300	-2500	5	-1.42	167256000	963	2.34	175200	175200	172000	228500	123100	175800	173680.04	13.85	0	-358	180266	178032	174766	172532	169266	179150	173650	492	52700	5000	137120	100	1	9845181	17062	4.20	0.41	12	0.01	41245.00	418199.00	241000	20230113	-28.09	167000	20231024	3.77	241000	-28.09	20230113	167000	3.77	20231024	241000	-28.09	20230113	167000	3.77	20231024	0.95	Y	004170	5000	492 억	1363579	N	N	4719	N	N
34	20231025	160150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175800	3800	2	2.21	7197162600	41180	92.03	172000	177000	171500	223500	120400	172000	174773.15	13.73	0	11267	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	17308	4.26	0.42	12	0.42	41245.00	418199.00	241000	20230113	-27.05	167000	20231024	5.27	241000	-27.05	20230113	167000	5.27	20231024	241000	-27.05	20230113	167000	5.27	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	4719	N	N
35	20231025	150151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176000	4000	2	2.33	6442436600	36888	82.44	172000	177000	171500	223500	120400	172000	174648.57	13.73	0	11478	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	17328	4.27	0.42	12	0.37	41245.00	418199.00	241000	20230113	-26.97	167000	20231024	5.39	241000	-26.97	20230113	167000	5.39	20231024	241000	-26.97	20230113	167000	5.39	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	5812	N	N
36	20231025	140149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175500	3500	2	2.03	5442659000	31196	69.72	172000	177000	171500	223500	120400	172000	174466.57	13.73	0	10832	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	17278	4.26	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.18	167000	20231024	5.09	241000	-27.18	20230113	167000	5.09	20231024	241000	-27.18	20230113	167000	5.09	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	5812	N	N
37	20231025	130151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175100	3100	2	1.80	4587712900	26322	58.82	172000	177000	171500	223500	120400	172000	174291.96	13.73	0	9254	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	17239	4.25	0.42	12	0.27	41245.00	418199.00	241000	20230113	-27.34	167000	20231024	4.85	241000	-27.34	20230113	167000	4.85	20231024	241000	-27.34	20230113	167000	4.85	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	5812	N	N
38	20231025	120151	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175300	3300	2	1.92	4098742400	23525	52.57	172000	177000	171500	223500	120400	172000	174229.22	13.73	0	8679	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	17259	4.25	0.42	12	0.24	41245.00	418199.00	241000	20230113	-27.26	167000	20231024	4.97	241000	-27.26	20230113	167000	4.97	20231024	241000	-27.26	20230113	167000	4.97	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	5812	N	N
39	20231025	110150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175300	3300	2	1.92	3587808600	20608	46.05	172000	177000	171500	223500	120400	172000	174097.86	13.73	0	8266	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	17259	4.25	0.42	12	0.21	41245.00	418199.00	241000	20230113	-27.26	167000	20231024	4.97	241000	-27.26	20230113	167000	4.97	20231024	241000	-27.26	20230113	167000	4.97	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	5812	N	N
40	20231025	100150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175700	3700	2	2.15	2470022400	14255	31.86	172000	175700	171500	223500	120400	172000	173274.11	13.73	0	6743	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	17298	4.26	0.42	12	0.14	41245.00	418199.00	241000	20230113	-27.10	167000	20231024	5.21	241000	-27.10	20230113	167000	5.21	20231024	241000	-27.10	20230113	167000	5.21	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	5812	N	N
41	20231025	090150	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171700	-300	5	-0.17	46079000	268	0.60	172000	172000	171600	223500	120400	172000	171936.57	13.73	0	74	176800	174400	170700	168300	164600	172550	166450	492	51500	5000	134160	100	1	9845181	16904	4.16	0.41	12	0.00	41245.00	418199.00	241000	20230113	-28.76	167000	20231024	2.81	241000	-28.76	20230113	167000	2.81	20231024	241000	-28.76	20230113	167000	2.81	20231024	0.94	Y	004170	5000	492 억	1352197	N	N	5812	N	N
42	20231024	160148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	172000	1000	2	0.58	7569355700	44641	185.92	172400	173100	167000	222000	119700	171000	169559.80	13.74	11	-4289	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16934	4.17	0.41	12	0.45	41245.00	418199.00	241000	20230113	-28.63	167000	20231024	2.99	241000	-28.63	20230113	167000	2.99	20231024	241000	-28.63	20230113	167000	2.99	20231024	0.99	Y	004170	5000	492 억	1353123	N	N	5809	N	N
43	20231024	150149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171800	800	2	0.47	7081832200	41805	174.11	172400	173100	167000	222000	119700	171000	169401.56	13.74	11	-4809	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16914	4.17	0.41	12	0.42	41245.00	418199.00	241000	20230113	-28.71	167000	20231024	2.87	241000	-28.71	20230113	167000	2.87	20231024	241000	-28.71	20230113	167000	2.87	20231024	0.99	Y	004170	5000	492 억	1353123	N	N	3352	N	N
44	20231024	140148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171900	900	2	0.53	6336925900	37467	156.04	172400	173100	167000	222000	119700	171000	169133.53	13.74	11	-3969	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16924	4.17	0.41	12	0.38	41245.00	418199.00	241000	20230113	-28.67	167000	20231024	2.93	241000	-28.67	20230113	167000	2.93	20231024	241000	-28.67	20230113	167000	2.93	20231024	0.99	Y	004170	5000	492 억	1353123	N	N	3352	N	N
45	20231024	130151	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	169900	-1100	5	-0.64	5414999300	32066	133.55	172400	173100	167000	222000	119700	171000	168870.43	13.74	11	-4357	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16727	4.12	0.41	12	0.33	41245.00	418199.00	241000	20230113	-29.50	167000	20231024	1.74	241000	-29.50	20230113	167000	1.74	20231024	241000	-29.50	20230113	167000	1.74	20231024	0.99	Y	004170	5000	492 억	1353123	N	N	3352	N	N
46	20231024	120149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	169700	-1300	5	-0.76	4978227500	29493	122.83	172400	173100	167000	222000	119700	171000	168793.53	13.74	11	-4658	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16707	4.11	0.41	12	0.30	41245.00	418199.00	241000	20230113	-29.59	167000	20231024	1.62	241000	-29.59	20230113	167000	1.62	20231024	241000	-29.59	20230113	167000	1.62	20231024	0.99	Y	004170	5000	492 억	1353123	N	N	3352	N	N
47	20231024	110149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	167600	-3400	5	-1.99	4101208300	24304	101.22	172400	173100	167000	222000	119700	171000	168746.23	13.74	11	-5805	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16501	4.06	0.40	12	0.25	41245.00	418199.00	241000	20230113	-30.46	167000	20231024	0.36	241000	-30.46	20230113	167000	0.36	20231024	241000	-30.46	20230113	167000	0.36	20231024	0.99	Y	004170	5000	492 억	1353123	N	N	3352	N	N
48	20231024	100149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	168700	-2300	5	-1.35	2137282100	12607	52.51	172400	173100	168500	222000	119700	171000	169531.38	13.74	11	-4255	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16609	4.09	0.40	12	0.13	41245.00	418199.00	241000	20230113	-30.00	168500	20231024	0.12	241000	-30.00	20230113	168500	0.12	20231024	241000	-30.00	20230113	168500	0.12	20231024	0.99	Y	004170	5000	492 억	1353123	N	N	3352	N	N
49	20231024	090149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171900	900	2	0.53	56225100	326	1.36	172400	173100	171900	222000	119700	171000	172469.63	13.74	11	111	174000	172500	171000	169500	168000	171750	168750	492	51000	5000	133380	100	1	9845181	16924	4.17	0.41	12	0.00	41245.00	418199.00	241000	20230113	-28.67	169500	20231023	1.42	241000	-28.67	20230113	169500	1.42	20231023	241000	-28.67	20230113	169500	1.42	20231023	0.99	Y	004170	5000	492 억	1353123	N	N	3352	N	N
50	20231023	160148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171000	-100	5	-0.06	4091185600	23950	54.00	171100	172500	169500	222000	119800	171100	170821.83	13.76	0	-1047	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16835	4.15	0.41	12	0.24	41245.00	418199.00	241000	20230113	-29.05	169500	20231023	0.88	241000	-29.05	20230113	169500	0.88	20231023	241000	-29.05	20230113	169500	0.88	20231023	0.95	Y	004170	5000	492 억	1354513	N	N	3352	N	N
51	20231023	150147	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	170300	-800	5	-0.47	3521877400	20618	46.49	171100	172500	169500	222000	119800	171100	170815.67	13.76	0	-896	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16766	4.13	0.41	12	0.21	41245.00	418199.00	241000	20230113	-29.34	169500	20231023	0.47	241000	-29.34	20230113	169500	0.47	20231023	241000	-29.34	20230113	169500	0.47	20231023	0.95	Y	004170	5000	492 억	1354513	N	N	4851	N	N
52	20231023	140147	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	170200	-900	5	-0.53	2969898000	17377	39.18	171100	172500	169500	222000	119800	171100	170909.71	13.76	0	-98	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16756	4.13	0.41	12	0.18	41245.00	418199.00	241000	20230113	-29.38	169500	20231023	0.41	241000	-29.38	20230113	169500	0.41	20231023	241000	-29.38	20230113	169500	0.41	20231023	0.95	Y	004170	5000	492 억	1354513	N	N	4851	N	N
53	20231023	130149	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	170400	-700	5	-0.41	2148628800	12547	28.29	171100	172500	170200	222000	119800	171100	171246.42	13.76	0	2168	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16776	4.13	0.41	12	0.13	41245.00	418199.00	241000	20230113	-29.29	169700	20231020	0.41	241000	-29.29	20230113	169700	0.41	20231020	241000	-29.29	20230113	169700	0.41	20231020	0.95	Y	004170	5000	492 억	1354513	N	N	4851	N	N
54	20231023	120147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	170700	-400	5	-0.23	1698448700	9905	22.33	171100	172500	170600	222000	119800	171100	171473.87	13.76	0	1533	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16806	4.14	0.41	12	0.10	41245.00	418199.00	241000	20230113	-29.17	169700	20231020	0.59	241000	-29.17	20230113	169700	0.59	20231020	241000	-29.17	20230113	169700	0.59	20231020	0.95	Y	004170	5000	492 억	1354513	N	N	4851	N	N
55	20231023	110148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171500	400	2	0.23	1404236900	8185	18.46	171100	172500	170600	222000	119800	171100	171562.24	13.76	0	1716	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16884	4.16	0.41	12	0.08	41245.00	418199.00	241000	20230113	-28.84	169700	20231020	1.06	241000	-28.84	20230113	169700	1.06	20231020	241000	-28.84	20230113	169700	1.06	20231020	0.95	Y	004170	5000	492 억	1354513	N	N	4851	N	N
56	20231023	100146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171600	500	2	0.29	920450200	5368	12.10	171100	172100	170600	222000	119800	171100	171469.86	13.76	0	1346	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16894	4.16	0.41	12	0.05	41245.00	418199.00	241000	20230113	-28.80	169700	20231020	1.12	241000	-28.80	20230113	169700	1.12	20231020	241000	-28.80	20230113	169700	1.12	20231020	0.95	Y	004170	5000	492 억	1354513	N	N	4851	N	N
57	20231023	090148	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	171100	0	3	0.00	88958600	520	1.17	171100	171200	170600	222000	119800	171100	171074.23	13.76	0	153	174300	172700	171200	169600	168100	171950	168850	492	50900	5000	133450	100	1	9845181	16845	4.15	0.41	12	0.01	41245.00	418199.00	241000	20230113	-29.00	169700	20231020	0.82	241000	-29.00	20230113	169700	0.82	20231020	241000	-29.00	20230113	169700	0.82	20231020	0.95	Y	004170	5000	492 억	1354513	N	N	4851	N	N
58	20231020	160148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171100	-2300	5	-1.33	7571754400	44285	87.56	172000	172800	169700	225000	121400	173400	170977.10	13.66	0	5183	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16845	4.15	0.41	12	0.45	41245.00	418199.00	241000	20230113	-29.00	169700	20231020	0.82	241000	-29.00	20230113	169700	0.82	20231020	241000	-29.00	20230113	169700	0.82	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	4851	N	N
59	20231020	150147	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171500	-1900	5	-1.10	6806544900	39818	78.73	172000	172800	169700	225000	121400	173400	170941.41	13.66	0	3243	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16884	4.16	0.41	12	0.40	41245.00	418199.00	241000	20230113	-28.84	169700	20231020	1.06	241000	-28.84	20230113	169700	1.06	20231020	241000	-28.84	20230113	169700	1.06	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	6754	N	N
60	20231020	140149	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171800	-1600	5	-0.92	5617572700	32884	65.02	172000	172800	169700	225000	121400	173400	170829.97	13.66	0	1128	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16914	4.17	0.41	12	0.33	41245.00	418199.00	241000	20230113	-28.71	169700	20231020	1.24	241000	-28.71	20230113	169700	1.24	20231020	241000	-28.71	20230113	169700	1.24	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	6754	N	N
61	20231020	130144	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171200	-2200	5	-1.27	4859461400	28466	56.28	172000	172800	169700	225000	121400	173400	170711.07	13.66	0	-586	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16855	4.15	0.41	12	0.29	41245.00	418199.00	241000	20230113	-28.96	169700	20231020	0.88	241000	-28.96	20230113	169700	0.88	20231020	241000	-28.96	20230113	169700	0.88	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	6754	N	N
62	20231020	120147	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	171000	-2400	5	-1.38	4409023900	25832	51.08	172000	172800	169700	225000	121400	173400	170680.70	13.66	0	-1383	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16835	4.15	0.41	12	0.26	41245.00	418199.00	241000	20230113	-29.05	169700	20231020	0.77	241000	-29.05	20230113	169700	0.77	20231020	241000	-29.05	20230113	169700	0.77	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	6754	N	N
63	20231020	110148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	170100	-3300	5	-1.90	3617056700	21187	41.89	172000	172800	169700	225000	121400	173400	170720.57	13.66	0	-3341	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16747	4.12	0.41	12	0.22	41245.00	418199.00	241000	20230113	-29.42	169700	20231020	0.24	241000	-29.42	20230113	169700	0.24	20231020	241000	-29.42	20230113	169700	0.24	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	6754	N	N
64	20231020	100146	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	170200	-3200	5	-1.85	2676261400	15654	30.95	172000	172800	169800	225000	121400	173400	170963.42	13.66	0	-3577	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16756	4.13	0.41	12	0.16	41245.00	418199.00	241000	20230113	-29.38	169800	20231020	0.24	241000	-29.38	20230113	169800	0.24	20231020	241000	-29.38	20230113	169800	0.24	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	6754	N	N
65	20231020	090148	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	172100	-1300	5	-0.75	190304100	1104	2.18	172000	172800	172000	225000	121400	173400	172376.90	13.66	0	539	180000	176700	175000	171700	170000	175850	170850	492	51600	5000	135250	100	1	9845181	16944	4.17	0.41	12	0.01	41245.00	418199.00	241000	20230113	-28.59	172000	20231020	0.06	241000	-28.59	20230113	172000	0.06	20231020	241000	-28.59	20230113	172000	0.06	20231020	0.94	Y	004170	5000	492 억	1345334	N	N	6754	N	N
66	20231019	160146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	173400	-5000	5	-2.80	8808755300	50429	155.29	178300	178300	173300	231500	124900	178400	174680.11	13.77	-363	-9300	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17072	4.20	0.41	12	0.51	41245.00	418199.00	241000	20230113	-28.05	172700	20230630	0.41	241000	-28.05	20230113	172700	0.41	20230630	241000	-28.05	20230113	172700	0.41	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	6754	N	N
67	20231019	150147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	173900	-4500	5	-2.52	7185362400	41077	126.49	178300	178300	173700	231500	124900	178400	174924.23	13.77	-363	-5247	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17121	4.22	0.42	12	0.42	41245.00	418199.00	241000	20230113	-27.84	172700	20230630	0.69	241000	-27.84	20230113	172700	0.69	20230630	241000	-27.84	20230113	172700	0.69	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	4683	N	N
68	20231019	140147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174000	-4400	5	-2.47	6127988600	34994	107.76	178300	178300	173800	231500	124900	178400	175115.41	13.77	-363	-3652	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17131	4.22	0.42	12	0.36	41245.00	418199.00	241000	20230113	-27.80	172700	20230630	0.75	241000	-27.80	20230113	172700	0.75	20230630	241000	-27.80	20230113	172700	0.75	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	4683	N	N
69	20231019	130146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174000	-4400	5	-2.47	5542304800	31627	97.39	178300	178300	173800	231500	124900	178400	175239.66	13.77	-363	-3003	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17131	4.22	0.42	12	0.32	41245.00	418199.00	241000	20230113	-27.80	172700	20230630	0.75	241000	-27.80	20230113	172700	0.75	20230630	241000	-27.80	20230113	172700	0.75	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	4683	N	N
70	20231019	120147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	174500	-3900	5	-2.19	4303452700	24516	75.49	178300	178300	174500	231500	124900	178400	175536.49	13.77	-363	-1541	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17180	4.23	0.42	12	0.25	41245.00	418199.00	241000	20230113	-27.59	172700	20230630	1.04	241000	-27.59	20230113	172700	1.04	20230630	241000	-27.59	20230113	172700	1.04	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	4683	N	N
71	20231019	110147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	175200	-3200	5	-1.79	2814111700	16006	49.29	178300	178300	175100	231500	124900	178400	175816.05	13.77	-363	-1805	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17249	4.25	0.42	12	0.16	41245.00	418199.00	241000	20230113	-27.30	172700	20230630	1.45	241000	-27.30	20230113	172700	1.45	20230630	241000	-27.30	20230113	172700	1.45	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	4683	N	N
72	20231019	100146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176200	-2200	5	-1.23	1242984900	7062	21.75	178300	178300	175300	231500	124900	178400	176010.32	13.77	-363	-661	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17347	4.27	0.42	12	0.07	41245.00	418199.00	241000	20230113	-26.89	172700	20230630	2.03	241000	-26.89	20230113	172700	2.03	20230630	241000	-26.89	20230113	172700	2.03	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	4683	N	N
73	20231019	090146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176700	-1700	5	-0.95	89473800	504	1.55	178300	178300	176700	231500	124900	178400	177527.38	13.77	-363	-154	180800	179600	178800	177600	176800	179200	177200	492	53100	5000	139150	100	1	9845181	17396	4.28	0.42	12	0.01	41245.00	418199.00	241000	20230113	-26.68	172700	20230630	2.32	241000	-26.68	20230113	172700	2.32	20230630	241000	-26.68	20230113	172700	2.32	20230630	0.93	Y	004170	5000	492 억	1356135	N	N	4683	N	N
74	20231018	160146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178400	-900	5	-0.50	5784413600	32404	91.99	179300	180000	178000	233000	125600	179300	178509.30	13.79	0	2490	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17564	4.33	0.43	12	0.33	41245.00	418199.00	241000	20230113	-25.98	172700	20230630	3.30	241000	-25.98	20230113	172700	3.30	20230630	241000	-25.98	20230113	172700	3.30	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	4683	N	N
75	20231018	150146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178300	-1000	5	-0.56	3475782900	19462	55.25	179300	180000	178000	233000	125600	179300	178593.30	13.79	0	1882	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17554	4.32	0.43	12	0.20	41245.00	418199.00	241000	20230113	-26.02	172700	20230630	3.24	241000	-26.02	20230113	172700	3.24	20230630	241000	-26.02	20230113	172700	3.24	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	3830	N	N
76	20231018	140144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178700	-600	5	-0.33	2940463400	16465	46.74	179300	180000	178000	233000	125600	179300	178588.73	13.79	0	1308	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17593	4.33	0.43	12	0.17	41245.00	418199.00	241000	20230113	-25.85	172700	20230630	3.47	241000	-25.85	20230113	172700	3.47	20230630	241000	-25.85	20230113	172700	3.47	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	3830	N	N
77	20231018	130145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178300	-1000	5	-0.56	2476745700	13868	39.37	179300	180000	178000	233000	125600	179300	178594.30	13.79	0	307	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17554	4.32	0.43	12	0.14	41245.00	418199.00	241000	20230113	-26.02	172700	20230630	3.24	241000	-26.02	20230113	172700	3.24	20230630	241000	-26.02	20230113	172700	3.24	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	3830	N	N
78	20231018	120146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178300	-1000	5	-0.56	2035181900	11393	32.34	179300	180000	178000	233000	125600	179300	178634.42	13.79	0	-339	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17554	4.32	0.43	12	0.12	41245.00	418199.00	241000	20230113	-26.02	172700	20230630	3.24	241000	-26.02	20230113	172700	3.24	20230630	241000	-26.02	20230113	172700	3.24	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	3830	N	N
79	20231018	110146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178400	-900	5	-0.50	1592716000	8912	25.30	179300	180000	178000	233000	125600	179300	178715.89	13.79	0	-697	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17564	4.33	0.43	12	0.09	41245.00	418199.00	241000	20230113	-25.98	172700	20230630	3.30	241000	-25.98	20230113	172700	3.30	20230630	241000	-25.98	20230113	172700	3.30	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	3830	N	N
80	20231018	100146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178800	-500	5	-0.28	997065200	5571	15.81	179300	180000	178400	233000	125600	179300	178974.19	13.79	0	-487	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17603	4.34	0.43	12	0.06	41245.00	418199.00	241000	20230113	-25.81	172700	20230630	3.53	241000	-25.81	20230113	172700	3.53	20230630	241000	-25.81	20230113	172700	3.53	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	3830	N	N
81	20231018	090145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179400	100	2	0.06	40009500	223	0.63	179300	179900	179300	233000	125600	179300	179414.80	13.79	0	-73	182566	180932	178966	177332	175366	181750	178150	492	53700	5000	139850	100	1	9845181	17662	4.35	0.43	12	0.00	41245.00	418199.00	241000	20230113	-25.56	172700	20230630	3.88	241000	-25.56	20230113	172700	3.88	20230630	241000	-25.56	20230113	172700	3.88	20230630	0.92	Y	004170	5000	492 억	1357794	N	N	3830	N	N
82	20231017	160146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179300	1400	2	0.79	6277838300	35172	83.29	178000	180600	177000	231000	124600	177900	178489.54	13.81	0	1235	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17652	4.35	0.43	12	0.36	41245.00	418199.00	241000	20230113	-25.60	172700	20230630	3.82	241000	-25.60	20230113	172700	3.82	20230630	241000	-25.60	20230113	172700	3.82	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	3830	N	N
83	20231017	150146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179200	1300	2	0.73	5766564800	32320	76.54	178000	180600	177000	231000	124600	177900	178420.94	13.81	0	772	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17643	4.34	0.43	12	0.33	41245.00	418199.00	241000	20230113	-25.64	172700	20230630	3.76	241000	-25.64	20230113	172700	3.76	20230630	241000	-25.64	20230113	172700	3.76	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	7560	N	N
84	20231017	140146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178900	1000	2	0.56	4916547200	27572	65.29	178000	180600	177000	231000	124600	177900	178316.67	13.81	0	-701	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17613	4.34	0.43	12	0.28	41245.00	418199.00	241000	20230113	-25.77	172700	20230630	3.59	241000	-25.77	20230113	172700	3.59	20230630	241000	-25.77	20230113	172700	3.59	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	7560	N	N
85	20231017	130145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179100	1200	2	0.67	4263993900	23929	56.67	178000	180600	177000	231000	124600	177900	178193.57	13.81	0	-1590	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17633	4.34	0.43	12	0.24	41245.00	418199.00	241000	20230113	-25.68	172700	20230630	3.71	241000	-25.68	20230113	172700	3.71	20230630	241000	-25.68	20230113	172700	3.71	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	7560	N	N
86	20231017	120146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178900	1000	2	0.56	3485980100	19578	46.36	178000	180600	177000	231000	124600	177900	178055.99	13.81	0	-3051	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17613	4.34	0.43	12	0.20	41245.00	418199.00	241000	20230113	-25.77	172700	20230630	3.59	241000	-25.77	20230113	172700	3.59	20230630	241000	-25.77	20230113	172700	3.59	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	7560	N	N
87	20231017	110144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177800	-100	5	-0.06	2868633300	16117	38.17	178000	180600	177000	231000	124600	177900	177988.04	13.81	0	-4313	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17505	4.31	0.43	12	0.16	41245.00	418199.00	241000	20230113	-26.22	172700	20230630	2.95	241000	-26.22	20230113	172700	2.95	20230630	241000	-26.22	20230113	172700	2.95	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	7560	N	N
88	20231017	100144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177100	-800	5	-0.45	2170907000	12189	28.86	178000	180600	177000	231000	124600	177900	178103.78	13.81	0	-4637	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17436	4.29	0.42	12	0.12	41245.00	418199.00	241000	20230113	-26.51	172700	20230630	2.55	241000	-26.51	20230113	172700	2.55	20230630	241000	-26.51	20230113	172700	2.55	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	7560	N	N
89	20231017	090146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	180400	2500	2	1.41	342957900	1919	4.54	178000	180600	177900	231000	124600	177900	178716.99	13.81	0	1117	180166	179032	177166	176032	174166	178100	175100	492	53100	5000	138760	100	1	9845181	17761	4.37	0.43	12	0.02	41245.00	418199.00	241000	20230113	-25.15	172700	20230630	4.46	241000	-25.15	20230113	172700	4.46	20230630	241000	-25.15	20230113	172700	4.46	20230630	0.92	Y	004170	5000	492 억	1359389	N	N	7560	N	N
90	20231016	160144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177900	-1000	5	-0.56	7459185400	42207	163.99	178200	178300	175300	232500	125300	178900	176728.00	13.87	0	-2371	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17515	4.31	0.43	12	0.43	41245.00	418199.00	241000	20230113	-26.18	172700	20230630	3.01	241000	-26.18	20230113	172700	3.01	20230630	241000	-26.18	20230113	172700	3.01	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	7560	N	N
91	20231016	150144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177300	-1600	5	-0.89	6402589100	36261	140.89	178200	178300	175300	232500	125300	178900	176569.44	13.87	0	-2899	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17456	4.30	0.42	12	0.37	41245.00	418199.00	241000	20230113	-26.43	172700	20230630	2.66	241000	-26.43	20230113	172700	2.66	20230630	241000	-26.43	20230113	172700	2.66	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	2710	N	N
92	20231016	140145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176300	-2600	5	-1.45	5455509400	30914	120.11	178200	178300	175300	232500	125300	178900	176473.59	13.87	0	-4349	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17357	4.27	0.42	12	0.31	41245.00	418199.00	241000	20230113	-26.85	172700	20230630	2.08	241000	-26.85	20230113	172700	2.08	20230630	241000	-26.85	20230113	172700	2.08	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	2710	N	N
93	20231016	130144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176200	-2700	5	-1.51	4046893200	22896	88.96	178200	178300	176000	232500	125300	178900	176750.91	13.87	0	-2823	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17347	4.27	0.42	12	0.23	41245.00	418199.00	241000	20230113	-26.89	172700	20230630	2.03	241000	-26.89	20230113	172700	2.03	20230630	241000	-26.89	20230113	172700	2.03	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	2710	N	N
94	20231016	120146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176800	-2100	5	-1.17	2995951900	16936	65.80	178200	178300	176200	232500	125300	178900	176898.20	13.87	0	-1374	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17406	4.29	0.42	12	0.17	41245.00	418199.00	241000	20230113	-26.64	172700	20230630	2.37	241000	-26.64	20230113	172700	2.37	20230630	241000	-26.64	20230113	172700	2.37	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	2710	N	N
95	20231016	110145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176900	-2000	5	-1.12	2424924800	13704	53.24	178200	178300	176200	232500	125300	178900	176949.86	13.87	0	-1784	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17416	4.29	0.42	12	0.14	41245.00	418199.00	241000	20230113	-26.60	172700	20230630	2.43	241000	-26.60	20230113	172700	2.43	20230630	241000	-26.60	20230113	172700	2.43	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	2710	N	N
96	20231016	100142	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176500	-2400	5	-1.34	1678698900	9490	36.87	178200	178300	176200	232500	125300	178900	176890.93	13.87	0	-2706	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17377	4.28	0.42	12	0.10	41245.00	418199.00	241000	20230113	-26.76	172700	20230630	2.20	241000	-26.76	20230113	172700	2.20	20230630	241000	-26.76	20230113	172700	2.20	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	2710	N	N
97	20231016	090144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	176600	-2300	5	-1.29	187812300	1058	4.11	178200	178300	176500	232500	125300	178900	177513.73	13.87	0	-602	180500	179700	178800	178000	177100	180100	178400	492	53600	5000	139540	100	1	9845181	17387	4.28	0.42	12	0.01	41245.00	418199.00	241000	20230113	-26.72	172700	20230630	2.26	241000	-26.72	20230113	172700	2.26	20230630	241000	-26.72	20230113	172700	2.26	20230630	0.91	Y	004170	5000	492 억	1365180	N	N	2710	N	N
98	20231012	160145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178800	400	2	0.22	5248864500	29296	57.75	179500	180500	177900	231500	124900	178400	179166.66	13.83	0	-8472	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17603	4.34	0.43	12	0.30	41245.00	418199.00	241000	20230113	-25.81	172700	20230630	3.53	241000	-25.81	20230113	172700	3.53	20230630	241000	-25.81	20230113	172700	3.53	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	4780	N	N
99	20231012	150144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179100	700	2	0.39	3078519000	17160	33.83	179500	180500	177900	231500	124900	178400	179400.87	13.83	0	-3701	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17633	4.34	0.43	12	0.17	41245.00	418199.00	241000	20230113	-25.68	172700	20230630	3.71	241000	-25.68	20230113	172700	3.71	20230630	241000	-25.68	20230113	172700	3.71	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	10538	N	N
100	20231012	140144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179600	1200	2	0.67	2406344700	13410	26.44	179500	180500	177900	231500	124900	178400	179444.05	13.83	0	-2206	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17682	4.35	0.43	12	0.14	41245.00	418199.00	241000	20230113	-25.48	172700	20230630	4.00	241000	-25.48	20230113	172700	4.00	20230630	241000	-25.48	20230113	172700	4.00	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	10538	N	N
101	20231012	130144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	180300	1900	2	1.07	1746866600	9744	19.21	179500	180500	177900	231500	124900	178400	179276.13	13.83	0	-335	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17751	4.37	0.43	12	0.10	41245.00	418199.00	241000	20230113	-25.19	172700	20230630	4.40	241000	-25.19	20230113	172700	4.40	20230630	241000	-25.19	20230113	172700	4.40	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	10538	N	N
102	20231012	120146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179900	1500	2	0.84	1421155100	7935	15.64	179500	180000	177900	231500	124900	178400	179099.57	13.83	0	-236	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17711	4.36	0.43	12	0.08	41245.00	418199.00	241000	20230113	-25.35	172700	20230630	4.17	241000	-25.35	20230113	172700	4.17	20230630	241000	-25.35	20230113	172700	4.17	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	10538	N	N
103	20231012	110146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179600	1200	2	0.67	1081673700	6046	11.92	179500	179800	177900	231500	124900	178400	178907.33	13.83	0	-147	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17682	4.35	0.43	12	0.06	41245.00	418199.00	241000	20230113	-25.48	172700	20230630	4.00	241000	-25.48	20230113	172700	4.00	20230630	241000	-25.48	20230113	172700	4.00	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	10538	N	N
104	20231012	100145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178500	100	2	0.06	700164000	3918	7.72	179500	179700	177900	231500	124900	178400	178704.44	13.83	0	-722	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17574	4.33	0.43	12	0.04	41245.00	418199.00	241000	20230113	-25.93	172700	20230630	3.36	241000	-25.93	20230113	172700	3.36	20230630	241000	-25.93	20230113	172700	3.36	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	10538	N	N
105	20231012	090147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179000	600	2	0.34	24579800	137	0.27	179500	179500	178900	231500	124900	178400	179414.60	13.83	0	-10	182400	180400	178700	176700	175000	181400	177700	492	53100	5000	139150	100	1	9845181	17623	4.34	0.43	12	0.00	41245.00	418199.00	241000	20230113	-25.73	172700	20230630	3.65	241000	-25.73	20230113	172700	3.65	20230630	241000	-25.73	20230113	172700	3.65	20230630	0.89	Y	004170	5000	492 억	1361746	N	N	10538	N	N
106	20231011	160146	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178400	600	2	0.34	9035307500	50585	77.82	178000	180700	177000	231000	124500	177800	178616.58	13.80	0	1998	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17564	4.33	0.43	12	0.51	41245.00	418199.00	241000	20230113	-25.98	172700	20230630	3.30	241000	-25.98	20230113	172700	3.30	20230630	241000	-25.98	20230113	172700	3.30	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	10538	N	N
107	20231011	150144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178700	900	2	0.51	8193298700	45866	70.56	178000	180700	177000	231000	124500	177800	178635.56	13.80	0	1284	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17593	4.33	0.43	12	0.47	41245.00	418199.00	241000	20230113	-25.85	172700	20230630	3.47	241000	-25.85	20230113	172700	3.47	20230630	241000	-25.85	20230113	172700	3.47	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	11651	N	N
108	20231011	140145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179000	1200	2	0.67	7120439100	39869	61.34	178000	180700	177000	231000	124500	177800	178595.88	13.80	0	-212	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17623	4.34	0.43	12	0.40	41245.00	418199.00	241000	20230113	-25.73	172700	20230630	3.65	241000	-25.73	20230113	172700	3.65	20230630	241000	-25.73	20230113	172700	3.65	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	11651	N	N
109	20231011	130144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178500	700	2	0.39	5898808200	33038	50.83	178000	180700	177000	231000	124500	177800	178546.17	13.80	0	-970	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17574	4.33	0.43	12	0.34	41245.00	418199.00	241000	20230113	-25.93	172700	20230630	3.36	241000	-25.93	20230113	172700	3.36	20230630	241000	-25.93	20230113	172700	3.36	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	11651	N	N
110	20231011	120147	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177900	100	2	0.06	4859697500	27215	41.87	178000	180700	177000	231000	124500	177800	178566.87	13.80	0	-2052	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17515	4.31	0.43	12	0.28	41245.00	418199.00	241000	20230113	-26.18	172700	20230630	3.01	241000	-26.18	20230113	172700	3.01	20230630	241000	-26.18	20230113	172700	3.01	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	11651	N	N
111	20231011	110145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177600	-200	5	-0.11	3838592300	21463	33.02	178000	180700	177000	231000	124500	177800	178846.96	13.80	0	-2453	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17485	4.31	0.42	12	0.22	41245.00	418199.00	241000	20230113	-26.31	172700	20230630	2.84	241000	-26.31	20230113	172700	2.84	20230630	241000	-26.31	20230113	172700	2.84	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	11651	N	N
112	20231011	100144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179300	1500	2	0.84	2033524600	11306	17.39	178000	180700	177900	231000	124500	177800	179862.43	13.80	0	-1630	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17652	4.35	0.43	12	0.11	41245.00	418199.00	241000	20230113	-25.60	172700	20230630	3.82	241000	-25.60	20230113	172700	3.82	20230630	241000	-25.60	20230113	172700	3.82	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	11651	N	N
113	20231011	090145	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179500	1700	2	0.96	125094800	700	1.08	178000	179600	177900	231000	124500	177800	178706.86	13.80	0	248	186800	182300	179700	175200	172600	181000	173900	492	53200	5000	138680	100	1	9845181	17672	4.35	0.43	12	0.01	41245.00	418199.00	241000	20230113	-25.52	172700	20230630	3.94	241000	-25.52	20230113	172700	3.94	20230630	241000	-25.52	20230113	172700	3.94	20230630	0.88	Y	004170	5000	492 억	1358168	N	N	11651	N	N
114	20231010	160144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177800	-3800	5	-2.09	11635737500	64948	167.78	182200	184200	177100	236000	127200	181600	179170.29	13.86	-374	-7071	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	17505	4.31	0.43	12	0.66	41245.00	418199.00	241000	20230113	-26.22	172700	20230630	2.95	241000	-26.22	20230113	172700	2.95	20230630	241000	-26.22	20230113	172700	2.95	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	10947	N	N
115	20231010	150144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177200	-4400	5	-2.42	10337193300	57634	148.89	182200	184200	177100	236000	127200	181600	179359.25	13.86	-374	-6826	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	17446	4.30	0.42	12	0.59	41245.00	418199.00	241000	20230113	-26.47	172700	20230630	2.61	241000	-26.47	20230113	172700	2.61	20230630	241000	-26.47	20230113	172700	2.61	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	6787	N	N
116	20231010	140144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177500	-4100	5	-2.26	8092713900	44978	116.19	182200	184200	177500	236000	127200	181600	179926.01	13.86	-374	-6466	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	17475	4.30	0.42	12	0.46	41245.00	418199.00	241000	20230113	-26.35	172700	20230630	2.78	241000	-26.35	20230113	172700	2.78	20230630	241000	-26.35	20230113	172700	2.78	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	6787	N	N
117	20231010	130144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	177900	-3700	5	-2.04	6792704300	37662	97.29	182200	184200	177800	236000	127200	181600	180359.59	13.86	-374	-5260	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	17515	4.31	0.43	12	0.38	41245.00	418199.00	241000	20230113	-26.18	172700	20230630	3.01	241000	-26.18	20230113	172700	3.01	20230630	241000	-26.18	20230113	172700	3.01	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	6787	N	N
118	20231010	120143	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	178900	-2700	5	-1.49	5460202400	30189	77.99	182200	184200	178900	236000	127200	181600	180867.26	13.86	-374	-4419	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	17613	4.34	0.43	12	0.31	41245.00	418199.00	241000	20230113	-25.77	172700	20230630	3.59	241000	-25.77	20230113	172700	3.59	20230630	241000	-25.77	20230113	172700	3.59	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	6787	N	N
119	20231010	110141	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	179400	-2200	5	-1.21	4273754800	23568	60.88	182200	184200	179100	236000	127200	181600	181337.17	13.86	-374	-3763	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	17662	4.35	0.43	12	0.24	41245.00	418199.00	241000	20230113	-25.56	172700	20230630	3.88	241000	-25.56	20230113	172700	3.88	20230630	241000	-25.56	20230113	172700	3.88	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	6787	N	N
120	20231010	100142	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	180800	-800	5	-0.44	2067747400	11333	29.28	182200	184200	180700	236000	127200	181600	182453.74	13.86	-374	-406	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	17800	4.38	0.43	12	0.12	41245.00	418199.00	241000	20230113	-24.98	172700	20230630	4.69	241000	-24.98	20230113	172700	4.69	20230630	241000	-24.98	20230113	172700	4.69	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	6787	N	N
121	20231010	090144	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	183200	1600	2	0.88	307411300	1685	4.35	182200	183700	181500	236000	127200	181600	182440.44	13.86	-374	398	188266	184932	182666	179332	177066	183800	178200	492	54400	5000	141640	100	1	9845181	18036	4.44	0.44	12	0.02	41245.00	418199.00	241000	20230113	-23.98	172700	20230630	6.08	241000	-23.98	20230113	172700	6.08	20230630	241000	-23.98	20230113	172700	6.08	20230630	0.87	Y	004170	5000	492 억	1364496	N	N	6787	N	N
122	20231006	160143	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	181600	-1500	5	-0.82	7023627000	38682	111.10	183300	186000	180400	238000	128200	183100	181573.44	13.92	451	-2154	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	17879	4.40	0.43	12	0.39	41245.00	418199.00	241000	20230113	-24.65	172700	20230630	5.15	241000	-24.65	20230113	172700	5.15	20230630	241000	-24.65	20230113	172700	5.15	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	6787	N	N
123	20231006	150141	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	180700	-2400	5	-1.31	6086964600	33518	96.27	183300	186000	180400	238000	128200	183100	181602.81	13.92	451	-1463	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	17790	4.38	0.43	12	0.34	41245.00	418199.00	241000	20230113	-25.02	172700	20230630	4.63	241000	-25.02	20230113	172700	4.63	20230630	241000	-25.02	20230113	172700	4.63	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	4866	N	N
124	20231006	140143	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	180700	-2400	5	-1.31	4767951600	26216	75.30	183300	186000	180600	238000	128200	183100	181871.77	13.92	451	-2640	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	17790	4.38	0.43	12	0.27	41245.00	418199.00	241000	20230113	-25.02	172700	20230630	4.63	241000	-25.02	20230113	172700	4.63	20230630	241000	-25.02	20230113	172700	4.63	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	4866	N	N
125	20231006	130141	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	181000	-2100	5	-1.15	3874352500	21274	61.10	183300	186000	181000	238000	128200	183100	182116.74	13.92	451	-3361	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	17820	4.39	0.43	12	0.22	41245.00	418199.00	241000	20230113	-24.90	172700	20230630	4.81	241000	-24.90	20230113	172700	4.81	20230630	241000	-24.90	20230113	172700	4.81	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	4866	N	N
126	20231006	120141	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	181400	-1700	5	-0.93	3183502100	17463	50.16	183300	186000	181000	238000	128200	183100	182299.79	13.92	451	-4166	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	17859	4.40	0.43	12	0.18	41245.00	418199.00	241000	20230113	-24.73	172700	20230630	5.04	241000	-24.73	20230113	172700	5.04	20230630	241000	-24.73	20230113	172700	5.04	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	4866	N	N
127	20231006	110140	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	181900	-1200	5	-0.66	1999978900	10933	31.40	183300	186000	181700	238000	128200	183100	182930.46	13.92	451	-3361	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	17908	4.41	0.43	12	0.11	41245.00	418199.00	241000	20230113	-24.52	172700	20230630	5.33	241000	-24.52	20230113	172700	5.33	20230630	241000	-24.52	20230113	172700	5.33	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	4866	N	N
128	20231006	100141	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	183300	200	2	0.11	870111100	4738	13.61	183300	186000	182800	238000	128200	183100	183645.35	13.92	451	-1423	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	18046	4.44	0.44	12	0.05	41245.00	418199.00	241000	20230113	-23.94	172700	20230630	6.14	241000	-23.94	20230113	172700	6.14	20230630	241000	-23.94	20230113	172700	6.14	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	4866	N	N
129	20231006	090139	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	184300	1200	2	0.66	86654900	472	1.36	183300	186000	183300	238000	128200	183100	183591.93	13.92	451	-19	188366	185732	184066	181432	179766	184900	180600	492	54900	5000	142810	100	1	9845181	18145	4.47	0.44	12	0.00	41245.00	418199.00	241000	20230113	-23.53	172700	20230630	6.72	241000	-23.53	20230113	172700	6.72	20230630	241000	-23.53	20230113	172700	6.72	20230630	0.94	Y	004170	5000	492 억	1370089	N	N	4866	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History