KissMeData/004170/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153800	2400	2	1.59	3529061500	23146	68.59	152300	153800	148800	196800	106000	151400	152469.32	15.80	3240	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	15142	6.73	0.35	12	0.24	22865.00	436364.00	190300	20240219	-19.18	138800	20240805	10.81	190300	-19.18	20240219	138800	10.81	20240805	190300	-19.18	20240219	138800	10.81	20240805	0.53	N	004170	5000	492 억	1555203	N	N	17	N	N
3	20241031	150202	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153700	2300	2	1.52	2807600400	18450	54.68	152300	153800	148800	196800	106000	151400	152173.46	15.80	2390	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	15132	6.72	0.35	12	0.19	22865.00	436364.00	190300	20240219	-19.23	138800	20240805	10.73	190300	-19.23	20240219	138800	10.73	20240805	190300	-19.23	20240219	138800	10.73	20240805	0.53	N	004170	5000	492 억	1555203	N	N	139	N	N
4	20241031	140201	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153000	1600	2	1.06	1873306900	12362	36.64	152300	153300	148800	196800	106000	151400	151537.53	15.80	155	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	15063	6.69	0.35	12	0.13	22865.00	436364.00	190300	20240219	-19.60	138800	20240805	10.23	190300	-19.60	20240219	138800	10.23	20240805	190300	-19.60	20240219	138800	10.23	20240805	0.53	N	004170	5000	492 억	1555203	N	N	139	N	N
5	20241031	130201	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152800	1400	2	0.92	1593003400	10526	31.19	152300	153300	148800	196800	106000	151400	151339.86	15.80	-64	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	15043	6.68	0.35	12	0.11	22865.00	436364.00	190300	20240219	-19.71	138800	20240805	10.09	190300	-19.71	20240219	138800	10.09	20240805	190300	-19.71	20240219	138800	10.09	20240805	0.53	N	004170	5000	492 억	1555203	N	N	139	N	N
6	20241031	120200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152300	900	2	0.59	1356322500	8973	26.59	152300	153300	148800	196800	106000	151400	151155.97	15.80	-464	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	14994	6.66	0.35	12	0.09	22865.00	436364.00	190300	20240219	-19.97	138800	20240805	9.73	190300	-19.97	20240219	138800	9.73	20240805	190300	-19.97	20240219	138800	9.73	20240805	0.53	N	004170	5000	492 억	1555203	N	N	139	N	N
7	20241031	110200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152200	800	2	0.53	1068494200	7081	20.99	152300	153300	148800	196800	106000	151400	150895.95	15.80	-678	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	14984	6.66	0.35	12	0.07	22865.00	436364.00	190300	20240219	-20.02	138800	20240805	9.65	190300	-20.02	20240219	138800	9.65	20240805	190300	-20.02	20240219	138800	9.65	20240805	0.53	N	004170	5000	492 억	1555203	N	N	139	N	N
8	20241031	100200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151700	300	2	0.20	698182000	4653	13.79	152300	152500	148800	196800	106000	151400	150049.86	15.80	-1012	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	14935	6.63	0.35	12	0.05	22865.00	436364.00	190300	20240219	-20.28	138800	20240805	9.29	190300	-20.28	20240219	138800	9.29	20240805	190300	-20.28	20240219	138800	9.29	20240805	0.53	N	004170	5000	492 억	1555203	N	N	139	N	N
9	20241031	090201	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151200	-200	5	-0.13	76225500	502	1.49	152300	152500	151200	196800	106000	151400	151843.63	15.80	-217	157800	154600	151800	148600	145800	156200	150200	492	45400	5000	118090	100	1	9845181	14886	6.61	0.35	12	0.01	22865.00	436364.00	190300	20240219	-20.55	138800	20240805	8.93	190300	-20.55	20240219	138800	8.93	20240805	190300	-20.55	20240219	138800	8.93	20240805	0.53	N	004170	5000	492 억	1555203	N	N	139	N	N
10	20241030	160159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151400	2300	2	1.54	5134176800	33680	307.80	150000	155000	149000	193800	104400	149100	152440.82	15.78	2182	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	14906	6.62	0.35	12	0.34	22865.00	436364.00	190300	20240219	-20.44	138800	20240805	9.08	190300	-20.44	20240219	138800	9.08	20240805	190300	-20.44	20240219	138800	9.08	20240805	0.54	N	004170	5000	492 억	1553661	N	N	139	N	N
11	20241030	150203	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151600	2500	2	1.68	4693341900	30765	281.16	150000	155000	149000	193800	104400	149100	152554.59	15.78	1998	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	14925	6.63	0.35	12	0.31	22865.00	436364.00	190300	20240219	-20.34	138800	20240805	9.22	190300	-20.34	20240219	138800	9.22	20240805	190300	-20.34	20240219	138800	9.22	20240805	0.54	N	004170	5000	492 억	1553661	N	N	19	N	N
12	20241030	140201	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151300	2200	2	1.48	4132811200	27057	247.28	150000	155000	149000	193800	104400	149100	152744.62	15.78	2546	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	14896	6.62	0.35	12	0.27	22865.00	436364.00	190300	20240219	-20.49	138800	20240805	9.01	190300	-20.49	20240219	138800	9.01	20240805	190300	-20.49	20240219	138800	9.01	20240805	0.54	N	004170	5000	492 억	1553661	N	N	19	N	N
13	20241030	130202	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152300	3200	2	2.15	3788726400	24789	226.55	150000	155000	149000	193800	104400	149100	152839.02	15.78	3189	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	14994	6.66	0.35	12	0.25	22865.00	436364.00	190300	20240219	-19.97	138800	20240805	9.73	190300	-19.97	20240219	138800	9.73	20240805	190300	-19.97	20240219	138800	9.73	20240805	0.54	N	004170	5000	492 억	1553661	N	N	19	N	N
14	20241030	120202	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152700	3600	2	2.41	3367309600	22025	201.29	150000	155000	149000	193800	104400	149100	152885.79	15.78	3717	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	15034	6.68	0.35	12	0.22	22865.00	436364.00	190300	20240219	-19.76	138800	20240805	10.01	190300	-19.76	20240219	138800	10.01	20240805	190300	-19.76	20240219	138800	10.01	20240805	0.54	N	004170	5000	492 억	1553661	N	N	19	N	N
15	20241030	110201	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152900	3800	2	2.55	2924935600	19131	174.84	150000	155000	149000	193800	104400	149100	152889.84	15.78	4151	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	15053	6.69	0.35	12	0.19	22865.00	436364.00	190300	20240219	-19.65	138800	20240805	10.16	190300	-19.65	20240219	138800	10.16	20240805	190300	-19.65	20240219	138800	10.16	20240805	0.54	N	004170	5000	492 억	1553661	N	N	19	N	N
16	20241030	100200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153500	4400	2	2.95	2225309500	14558	133.05	150000	155000	149000	193800	104400	149100	152858.19	15.78	3927	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	15112	6.71	0.35	12	0.15	22865.00	436364.00	190300	20240219	-19.34	138800	20240805	10.59	190300	-19.34	20240219	138800	10.59	20240805	190300	-19.34	20240219	138800	10.59	20240805	0.54	N	004170	5000	492 억	1553661	N	N	19	N	N
17	20241030	090202	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149200	100	2	0.07	16335400	109	1.00	150000	150200	149200	193800	104400	149100	149866.06	15.78	-3	151833	150466	149533	148166	147233	150000	147700	492	44700	5000	116290	100	1	9845181	14689	6.53	0.34	12	0.00	22865.00	436364.00	190300	20240219	-21.60	138800	20240805	7.49	190300	-21.60	20240219	138800	7.49	20240805	190300	-21.60	20240219	138800	7.49	20240805	0.54	N	004170	5000	492 억	1553661	N	N	19	N	N
18	20241029	160157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149100	-900	5	-0.60	1632882200	10926	65.72	150000	150900	148600	195000	105000	150000	149449.67	15.78	1391	152266	151132	148866	147732	145466	151700	148300	492	45000	5000	117000	100	1	9845181	14679	6.52	0.34	12	0.11	22865.00	436364.00	190300	20240219	-21.65	138800	20240805	7.42	190300	-21.65	20240219	138800	7.42	20240805	190300	-21.65	20240219	138800	7.42	20240805	0.54	N	004170	5000	492 억	1553265	N	N	19	N	N
19	20241029	150200	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149500	-500	5	-0.33	1535937800	10277	61.82	150000	150900	148600	195000	105000	150000	149453.91	15.78	1406	152266	151132	148866	147732	145466	151700	148300	492	45000	5000	117000	100	1	9845181	14719	6.54	0.34	12	0.10	22865.00	436364.00	190300	20240219	-21.44	138800	20240805	7.71	190300	-21.44	20240219	138800	7.71	20240805	190300	-21.44	20240219	138800	7.71	20240805	0.54	N	004170	5000	492 억	1553265	N	N	30	N	N
20	20241029	140157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149000	-1000	5	-0.67	1185032900	7926	47.68	150000	150900	148600	195000	105000	150000	149512.10	15.78	758	152266	151132	148866	147732	145466	151700	148300	492	45000	5000	117000	100	1	9845181	14669	6.52	0.34	12	0.08	22865.00	436364.00	190300	20240219	-21.70	138800	20240805	7.35	190300	-21.70	20240219	138800	7.35	20240805	190300	-21.70	20240219	138800	7.35	20240805	0.54	N	004170	5000	492 억	1553265	N	N	30	N	N
21	20241029	130158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148800	-1200	5	-0.80	1050583100	7023	42.24	150000	150900	148600	195000	105000	150000	149591.78	15.78	447	152266	151132	148866	147732	145466	151700	148300	492	45000	5000	117000	100	1	9845181	14650	6.51	0.34	12	0.07	22865.00	436364.00	190300	20240219	-21.81	138800	20240805	7.20	190300	-21.81	20240219	138800	7.20	20240805	190300	-21.81	20240219	138800	7.20	20240805	0.54	N	004170	5000	492 억	1553265	N	N	30	N	N
22	20241029	120158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149000	-1000	5	-0.67	932496300	6230	37.47	150000	150900	148700	195000	105000	150000	149678.38	15.78	401	152266	151132	148866	147732	145466	151700	148300	492	45000	5000	117000	100	1	9845181	14669	6.52	0.34	12	0.06	22865.00	436364.00	190300	20240219	-21.70	138800	20240805	7.35	190300	-21.70	20240219	138800	7.35	20240805	190300	-21.70	20240219	138800	7.35	20240805	0.54	N	004170	5000	492 억	1553265	N	N	30	N	N
23	20241029	110154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149000	-1000	5	-0.67	722427500	4822	29.00	150000	150900	148700	195000	105000	150000	149819.06	15.78	232	152266	151132	148866	147732	145466	151700	148300	492	45000	5000	117000	100	1	9845181	14669	6.52	0.34	12	0.05	22865.00	436364.00	190300	20240219	-21.70	138800	20240805	7.35	190300	-21.70	20240219	138800	7.35	20240805	190300	-21.70	20240219	138800	7.35	20240805	0.54	N	004170	5000	492 억	1553265	N	N	30	N	N
24	20241029	100158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149900	-100	5	-0.07	463275200	3087	18.57	150000	150900	148800	195000	105000	150000	150072.95	15.78	456	152266	151132	148866	147732	145466	151700	148300	492	45000	5000	117000	100	1	9845181	14758	6.56	0.34	12	0.03	22865.00	436364.00	190300	20240219	-21.23	138800	20240805	8.00	190300	-21.23	20240219	138800	8.00	20240805	190300	-21.23	20240219	138800	8.00	20240805	0.54	N	004170	5000	492 억	1553265	N	N	30	N	N
25	20241028	160157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150000	3600	2	2.46	2476413800	16623	83.00	147700	150000	146600	190300	102500	146400	148974.59	15.74	5256	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14768	6.56	0.34	12	0.17	22865.00	436364.00	190300	20240219	-21.18	138800	20240805	8.07	190300	-21.18	20240219	138800	8.07	20240805	190300	-21.18	20240219	138800	8.07	20240805	0.55	N	004170	5000	492 억	1549249	N	N	30	N	N
26	20241028	150157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149400	3000	2	2.05	2077744900	13961	69.71	147700	149900	146600	190300	102500	146400	148824.93	15.74	3898	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14709	6.53	0.34	12	0.14	22865.00	436364.00	190300	20240219	-21.49	138800	20240805	7.64	190300	-21.49	20240219	138800	7.64	20240805	190300	-21.49	20240219	138800	7.64	20240805	0.55	N	004170	5000	492 억	1549249	N	N	5	N	N
27	20241028	140158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149400	3000	2	2.05	1845361500	12407	61.95	147700	149900	146600	190300	102500	146400	148735.51	15.74	3576	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14709	6.53	0.34	12	0.13	22865.00	436364.00	190300	20240219	-21.49	138800	20240805	7.64	190300	-21.49	20240219	138800	7.64	20240805	190300	-21.49	20240219	138800	7.64	20240805	0.55	N	004170	5000	492 억	1549249	N	N	5	N	N
28	20241028	130158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148800	2400	2	1.64	1451251100	9769	48.78	147700	149300	146600	190300	102500	146400	148556.77	15.74	2664	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14650	6.51	0.34	12	0.10	22865.00	436364.00	190300	20240219	-21.81	138800	20240805	7.20	190300	-21.81	20240219	138800	7.20	20240805	190300	-21.81	20240219	138800	7.20	20240805	0.55	N	004170	5000	492 억	1549249	N	N	5	N	N
29	20241028	120159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148800	2400	2	1.64	1266828600	8529	42.59	147700	149300	146600	190300	102500	146400	148531.90	15.74	2663	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14650	6.51	0.34	12	0.09	22865.00	436364.00	190300	20240219	-21.81	138800	20240805	7.20	190300	-21.81	20240219	138800	7.20	20240805	190300	-21.81	20240219	138800	7.20	20240805	0.55	N	004170	5000	492 억	1549249	N	N	5	N	N
30	20241028	110150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149000	2600	2	1.78	1027224200	6919	34.55	147700	149300	146600	190300	102500	146400	148464.26	15.74	2414	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14669	6.52	0.34	12	0.07	22865.00	436364.00	190300	20240219	-21.70	138800	20240805	7.35	190300	-21.70	20240219	138800	7.35	20240805	190300	-21.70	20240219	138800	7.35	20240805	0.55	N	004170	5000	492 억	1549249	N	N	5	N	N
31	20241028	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148700	2300	2	1.57	540369000	3649	18.22	147700	148900	146600	190300	102500	146400	148086.87	15.74	1145	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14640	6.50	0.34	12	0.04	22865.00	436364.00	190300	20240219	-21.86	138800	20240805	7.13	190300	-21.86	20240219	138800	7.13	20240805	190300	-21.86	20240219	138800	7.13	20240805	0.55	N	004170	5000	492 억	1549249	N	N	5	N	N
32	20241028	090157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146600	200	2	0.14	16671300	113	0.56	147700	147800	146600	190300	102500	146400	147533.63	15.74	28	150066	148232	146866	145032	143666	147550	144350	492	43900	5000	114190	100	1	9845181	14433	6.41	0.34	12	0.00	22865.00	436364.00	190300	20240219	-22.96	138800	20240805	5.62	190300	-22.96	20240219	138800	5.62	20240805	190300	-22.96	20240219	138800	5.62	20240805	0.55	N	004170	5000	492 억	1549249	N	N	5	N	N
33	20241025	160156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146400	-2100	5	-1.41	2936240300	19985	122.71	148600	148700	145500	193000	104000	148500	146922.26	15.71	1257	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14413	6.40	0.34	12	0.20	22865.00	436364.00	190300	20240219	-23.07	138800	20240805	5.48	190300	-23.07	20240219	138800	5.48	20240805	190300	-23.07	20240219	138800	5.48	20240805	0.57	N	004170	5000	492 억	1546304	N	N	5	N	N
34	20241025	150157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146000	-2500	5	-1.68	2600917600	17693	108.63	148600	148700	145500	193000	104000	148500	147002.63	15.71	937	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14374	6.39	0.33	12	0.18	22865.00	436364.00	190300	20240219	-23.28	138800	20240805	5.19	190300	-23.28	20240219	138800	5.19	20240805	190300	-23.28	20240219	138800	5.19	20240805	0.57	N	004170	5000	492 억	1546304	N	N	1	N	N
35	20241025	140158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146400	-2100	5	-1.41	2108284800	14317	87.90	148600	148700	146400	193000	104000	148500	147257.44	15.71	1290	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14413	6.40	0.34	12	0.15	22865.00	436364.00	190300	20240219	-23.07	138800	20240805	5.48	190300	-23.07	20240219	138800	5.48	20240805	190300	-23.07	20240219	138800	5.48	20240805	0.57	N	004170	5000	492 억	1546304	N	N	1	N	N
36	20241025	130158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147300	-1200	5	-0.81	1760074000	11951	73.38	148600	148700	146500	193000	104000	148500	147274.20	15.71	1116	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14502	6.44	0.34	12	0.12	22865.00	436364.00	190300	20240219	-22.60	138800	20240805	6.12	190300	-22.60	20240219	138800	6.12	20240805	190300	-22.60	20240219	138800	6.12	20240805	0.57	N	004170	5000	492 억	1546304	N	N	1	N	N
37	20241025	120158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147100	-1400	5	-0.94	1064725500	7230	44.39	148600	148700	146500	193000	104000	148500	147264.94	15.71	-504	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14482	6.43	0.34	12	0.07	22865.00	436364.00	190300	20240219	-22.70	138800	20240805	5.98	190300	-22.70	20240219	138800	5.98	20240805	190300	-22.70	20240219	138800	5.98	20240805	0.57	N	004170	5000	492 억	1546304	N	N	1	N	N
38	20241025	110157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147700	-800	5	-0.54	861485300	5852	35.93	148600	148700	146500	193000	104000	148500	147212.12	15.71	-445	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14541	6.46	0.34	12	0.06	22865.00	436364.00	190300	20240219	-22.39	138800	20240805	6.41	190300	-22.39	20240219	138800	6.41	20240805	190300	-22.39	20240219	138800	6.41	20240805	0.57	N	004170	5000	492 억	1546304	N	N	1	N	N
39	20241025	100158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147800	-700	5	-0.47	604183200	4108	25.22	148600	148700	146500	193000	104000	148500	147074.78	15.71	-532	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14551	6.46	0.34	12	0.04	22865.00	436364.00	190300	20240219	-22.33	138800	20240805	6.48	190300	-22.33	20240219	138800	6.48	20240805	190300	-22.33	20240219	138800	6.48	20240805	0.57	N	004170	5000	492 억	1546304	N	N	1	N	N
40	20241025	090156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147200	-1300	5	-0.88	20165900	136	0.84	148600	148700	147200	193000	104000	148500	148278.68	15.71	-50	150100	149300	147900	147100	145700	149700	147500	492	44500	5000	115830	100	1	9845181	14492	6.44	0.34	12	0.00	22865.00	436364.00	190300	20240219	-22.65	138800	20240805	6.05	190300	-22.65	20240219	138800	6.05	20240805	190300	-22.65	20240219	138800	6.05	20240805	0.57	N	004170	5000	492 억	1546304	N	N	1	N	N
41	20241024	160155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148500	1300	2	0.88	2403676400	16222	82.76	148000	148700	146500	191300	103100	147200	148173.96	15.65	5032	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14620	6.49	0.34	12	0.16	22865.00	436364.00	190300	20240219	-21.97	138800	20240805	6.99	190300	-21.97	20240219	138800	6.99	20240805	190300	-21.97	20240219	138800	6.99	20240805	0.58	N	004170	5000	492 억	1540908	N	N	1	N	N
42	20241024	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148500	1300	2	0.88	2128891200	14371	73.31	148000	148700	146500	191300	103100	147200	148138.13	15.65	4255	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14620	6.49	0.34	12	0.15	22865.00	436364.00	190300	20240219	-21.97	138800	20240805	6.99	190300	-21.97	20240219	138800	6.99	20240805	190300	-21.97	20240219	138800	6.99	20240805	0.58	N	004170	5000	492 억	1540908	N	N	3	N	N
43	20241024	140156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148400	1200	2	0.82	1640166200	11078	56.51	148000	148700	146500	191300	103100	147200	148056.32	15.65	2793	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14610	6.49	0.34	12	0.11	22865.00	436364.00	190300	20240219	-22.02	138800	20240805	6.92	190300	-22.02	20240219	138800	6.92	20240805	190300	-22.02	20240219	138800	6.92	20240805	0.58	N	004170	5000	492 억	1540908	N	N	3	N	N
44	20241024	130157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148400	1200	2	0.82	1314667900	8885	45.33	148000	148700	146500	191300	103100	147200	147965.05	15.65	1749	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14610	6.49	0.34	12	0.09	22865.00	436364.00	190300	20240219	-22.02	138800	20240805	6.92	190300	-22.02	20240219	138800	6.92	20240805	190300	-22.02	20240219	138800	6.92	20240805	0.58	N	004170	5000	492 억	1540908	N	N	3	N	N
45	20241024	120156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148400	1200	2	0.82	884163700	5983	30.52	148000	148600	146500	191300	103100	147200	147779.52	15.65	583	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14610	6.49	0.34	12	0.06	22865.00	436364.00	190300	20240219	-22.02	138800	20240805	6.92	190300	-22.02	20240219	138800	6.92	20240805	190300	-22.02	20240219	138800	6.92	20240805	0.58	N	004170	5000	492 억	1540908	N	N	3	N	N
46	20241024	110156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148300	1100	2	0.75	640771400	4340	22.14	148000	148600	146500	191300	103100	147200	147643.38	15.65	796	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14600	6.49	0.34	12	0.04	22865.00	436364.00	190300	20240219	-22.07	138800	20240805	6.84	190300	-22.07	20240219	138800	6.84	20240805	190300	-22.07	20240219	138800	6.84	20240805	0.58	N	004170	5000	492 억	1540908	N	N	3	N	N
47	20241024	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148400	1200	2	0.82	416683800	2827	14.42	148000	148600	146500	191300	103100	147200	147394.48	15.65	560	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14610	6.49	0.34	12	0.03	22865.00	436364.00	190300	20240219	-22.02	138800	20240805	6.92	190300	-22.02	20240219	138800	6.92	20240805	190300	-22.02	20240219	138800	6.92	20240805	0.58	N	004170	5000	492 억	1540908	N	N	3	N	N
48	20241024	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147500	300	2	0.20	12717400	86	0.44	148000	148000	147500	191300	103100	147200	147892.86	15.65	45	151200	149200	147200	145200	143200	149200	145200	492	44100	5000	114810	100	1	9845181	14522	6.45	0.34	12	0.00	22865.00	436364.00	190300	20240219	-22.49	138800	20240805	6.27	190300	-22.49	20240219	138800	6.27	20240805	190300	-22.49	20240219	138800	6.27	20240805	0.58	N	004170	5000	492 억	1540908	N	N	3	N	N
49	20241023	160157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147200	500	2	0.34	2900288800	19594	86.21	147200	149200	145200	190700	102700	146700	148019.23	15.62	1701	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14492	6.44	0.34	12	0.20	22865.00	436364.00	190300	20240219	-22.65	138800	20240805	6.05	190300	-22.65	20240219	138800	6.05	20240805	190300	-22.65	20240219	138800	6.05	20240805	0.52	N	004170	5000	492 억	1537406	N	N	3	N	N
50	20241023	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147800	1100	2	0.75	2598596100	17549	77.21	147200	149200	145200	190700	102700	146700	148076.59	15.62	1822	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14551	6.46	0.34	12	0.18	22865.00	436364.00	190300	20240219	-22.33	138800	20240805	6.48	190300	-22.33	20240219	138800	6.48	20240805	190300	-22.33	20240219	138800	6.48	20240805	0.52	N	004170	5000	492 억	1537406	N	N	30	N	N
51	20241023	140159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148700	2000	2	1.36	2207427000	14913	65.61	147200	149200	145200	190700	102700	146700	148020.32	15.62	2253	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14640	6.50	0.34	12	0.15	22865.00	436364.00	190300	20240219	-21.86	138800	20240805	7.13	190300	-21.86	20240219	138800	7.13	20240805	190300	-21.86	20240219	138800	7.13	20240805	0.52	N	004170	5000	492 억	1537406	N	N	30	N	N
52	20241023	130157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148500	1800	2	1.23	1901965500	12860	56.58	147200	149200	145200	190700	102700	146700	147897.78	15.62	3011	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14620	6.49	0.34	12	0.13	22865.00	436364.00	190300	20240219	-21.97	138800	20240805	6.99	190300	-21.97	20240219	138800	6.99	20240805	190300	-21.97	20240219	138800	6.99	20240805	0.52	N	004170	5000	492 억	1537406	N	N	30	N	N
53	20241023	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148800	2100	2	1.43	1589714700	10764	47.36	147200	149200	145200	190700	102700	146700	147688.10	15.62	3534	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14650	6.51	0.34	12	0.11	22865.00	436364.00	190300	20240219	-21.81	138800	20240805	7.20	190300	-21.81	20240219	138800	7.20	20240805	190300	-21.81	20240219	138800	7.20	20240805	0.52	N	004170	5000	492 억	1537406	N	N	30	N	N
54	20241023	110157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147900	1200	2	0.82	850363300	5790	25.47	147200	148100	145200	190700	102700	146700	146867.58	15.62	1899	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14561	6.47	0.34	12	0.06	22865.00	436364.00	190300	20240219	-22.28	138800	20240805	6.56	190300	-22.28	20240219	138800	6.56	20240805	190300	-22.28	20240219	138800	6.56	20240805	0.52	N	004170	5000	492 억	1537406	N	N	30	N	N
55	20241023	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146800	100	2	0.07	368210700	2522	11.10	147200	147200	145200	190700	102700	146700	145999.48	15.62	144	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14453	6.42	0.34	12	0.03	22865.00	436364.00	190300	20240219	-22.86	138800	20240805	5.76	190300	-22.86	20240219	138800	5.76	20240805	190300	-22.86	20240219	138800	5.76	20240805	0.52	N	004170	5000	492 억	1537406	N	N	30	N	N
56	20241023	090156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146400	-300	5	-0.20	9405900	64	0.28	147200	147200	146400	190700	102700	146700	146967.19	15.62	17	148100	147400	146200	145500	144300	147750	145850	492	44000	5000	114420	100	1	9845181	14413	6.40	0.34	12	0.00	22865.00	436364.00	190300	20240219	-23.07	138800	20240805	5.48	190300	-23.07	20240219	138800	5.48	20240805	190300	-23.07	20240219	138800	5.48	20240805	0.52	N	004170	5000	492 억	1537406	N	N	30	N	N
57	20241022	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146700	1100	2	0.76	3314946100	22686	50.65	145400	146900	145000	189200	102000	145600	146122.96	15.56	7635	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14443	6.42	0.34	12	0.23	22865.00	436364.00	190300	20240219	-22.91	138800	20240805	5.69	190300	-22.91	20240219	138800	5.69	20240805	190300	-22.91	20240219	138800	5.69	20240805	0.52	N	004170	5000	492 억	1531609	N	N	30	N	N
58	20241022	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146400	800	2	0.55	2945701000	20167	45.02	145400	146900	145000	189200	102000	145600	146065.40	15.56	6333	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14413	6.40	0.34	12	0.20	22865.00	436364.00	190300	20240219	-23.07	138800	20240805	5.48	190300	-23.07	20240219	138800	5.48	20240805	190300	-23.07	20240219	138800	5.48	20240805	0.52	N	004170	5000	492 억	1531609	N	N	3	N	N
59	20241022	140157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146400	800	2	0.55	2565691100	17573	39.23	145400	146800	145000	189200	102000	145600	146001.88	15.56	4833	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14413	6.40	0.34	12	0.18	22865.00	436364.00	190300	20240219	-23.07	138800	20240805	5.48	190300	-23.07	20240219	138800	5.48	20240805	190300	-23.07	20240219	138800	5.48	20240805	0.52	N	004170	5000	492 억	1531609	N	N	3	N	N
60	20241022	130156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146400	800	2	0.55	2286628300	15667	34.98	145400	146800	145000	189200	102000	145600	145951.89	15.56	4329	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14413	6.40	0.34	12	0.16	22865.00	436364.00	190300	20240219	-23.07	138800	20240805	5.48	190300	-23.07	20240219	138800	5.48	20240805	190300	-23.07	20240219	138800	5.48	20240805	0.52	N	004170	5000	492 억	1531609	N	N	3	N	N
61	20241022	120156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	146500	900	2	0.62	1934086200	13261	29.60	145400	146800	145000	189200	102000	145600	145847.69	15.56	2652	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14423	6.41	0.34	12	0.13	22865.00	436364.00	190300	20240219	-23.02	138800	20240805	5.55	190300	-23.02	20240219	138800	5.55	20240805	190300	-23.02	20240219	138800	5.55	20240805	0.52	N	004170	5000	492 억	1531609	N	N	3	N	N
62	20241022	110156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	145900	300	2	0.21	1391110000	9549	21.32	145400	146500	145000	189200	102000	145600	145681.22	15.56	403	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14364	6.38	0.33	12	0.10	22865.00	436364.00	190300	20240219	-23.33	138800	20240805	5.12	190300	-23.33	20240219	138800	5.12	20240805	190300	-23.33	20240219	138800	5.12	20240805	0.52	N	004170	5000	492 억	1531609	N	N	3	N	N
63	20241022	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	145100	-500	5	-0.34	869216200	5968	13.32	145400	146500	145000	189200	102000	145600	145646.15	15.56	-1131	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14285	6.35	0.33	12	0.06	22865.00	436364.00	190300	20240219	-23.75	138800	20240805	4.54	190300	-23.75	20240219	138800	4.54	20240805	190300	-23.75	20240219	138800	4.54	20240805	0.52	N	004170	5000	492 억	1531609	N	N	3	N	N
64	20241022	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	145900	300	2	0.21	47408100	326	0.73	145400	145900	145300	189200	102000	145600	145423.62	15.56	10	154000	149800	147600	143400	141200	148700	142300	492	43600	5000	113560	100	1	9845181	14364	6.38	0.33	12	0.00	22865.00	436364.00	190300	20240219	-23.33	138800	20240805	5.12	190300	-23.33	20240219	138800	5.12	20240805	190300	-23.33	20240219	138800	5.12	20240805	0.52	N	004170	5000	492 억	1531609	N	N	3	N	N
65	20241021	160155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	145600	-4900	5	-3.26	6586709700	44695	413.92	151800	151800	145400	195600	105400	150500	147371.79	15.71	-10981	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14335	6.37	0.33	12	0.45	22865.00	436364.00	190300	20240219	-23.49	138800	20240805	4.90	190300	-23.49	20240219	138800	4.90	20240805	190300	-23.49	20240219	138800	4.90	20240805	0.53	N	004170	5000	492 억	1546882	N	N	3	N	N
66	20241021	150156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	145800	-4700	5	-3.12	5782999400	39178	362.83	151800	151800	145400	195600	105400	150500	147608.34	15.71	-10628	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14354	6.38	0.33	12	0.40	22865.00	436364.00	190300	20240219	-23.38	138800	20240805	5.04	190300	-23.38	20240219	138800	5.04	20240805	190300	-23.38	20240219	138800	5.04	20240805	0.53	N	004170	5000	492 억	1546882	N	N	37	N	N
67	20241021	140156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147100	-3400	5	-2.26	3913176200	26380	244.30	151800	151800	147000	195600	105400	150500	148338.75	15.71	-7893	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14482	6.43	0.34	12	0.27	22865.00	436364.00	190300	20240219	-22.70	138800	20240805	5.98	190300	-22.70	20240219	138800	5.98	20240805	190300	-22.70	20240219	138800	5.98	20240805	0.53	N	004170	5000	492 억	1546882	N	N	37	N	N
68	20241021	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147200	-3300	5	-2.19	3199316500	21532	199.41	151800	151800	147200	195600	105400	150500	148584.27	15.71	-6034	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14492	6.44	0.34	12	0.22	22865.00	436364.00	190300	20240219	-22.65	138800	20240805	6.05	190300	-22.65	20240219	138800	6.05	20240805	190300	-22.65	20240219	138800	6.05	20240805	0.53	N	004170	5000	492 억	1546882	N	N	37	N	N
69	20241021	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	147800	-2700	5	-1.79	2423971400	16276	150.73	151800	151800	147700	195600	105400	150500	148929.18	15.71	-3592	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14551	6.46	0.34	12	0.17	22865.00	436364.00	190300	20240219	-22.33	138800	20240805	6.48	190300	-22.33	20240219	138800	6.48	20240805	190300	-22.33	20240219	138800	6.48	20240805	0.53	N	004170	5000	492 억	1546882	N	N	37	N	N
70	20241021	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	148300	-2200	5	-1.46	1556891300	10423	96.53	151800	151800	148300	195600	105400	150500	149370.75	15.71	-2104	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14600	6.49	0.34	12	0.11	22865.00	436364.00	190300	20240219	-22.07	138800	20240805	6.84	190300	-22.07	20240219	138800	6.84	20240805	190300	-22.07	20240219	138800	6.84	20240805	0.53	N	004170	5000	492 억	1546882	N	N	37	N	N
71	20241021	100155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149300	-1200	5	-0.80	737286000	4921	45.57	151800	151800	149200	195600	105400	150500	149824.43	15.71	367	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14699	6.53	0.34	12	0.05	22865.00	436364.00	190300	20240219	-21.54	138800	20240805	7.56	190300	-21.54	20240219	138800	7.56	20240805	190300	-21.54	20240219	138800	7.56	20240805	0.53	N	004170	5000	492 억	1546882	N	N	37	N	N
72	20241021	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150900	400	2	0.27	8040400	53	0.49	151800	151800	150900	195600	105400	150500	151705.66	15.71	21	153900	152200	151200	149500	148500	151700	149000	492	45100	5000	117390	100	1	9845181	14856	6.60	0.35	12	0.00	22865.00	436364.00	190300	20240219	-20.70	138800	20240805	8.72	190300	-20.70	20240219	138800	8.72	20240805	190300	-20.70	20240219	138800	8.72	20240805	0.53	N	004170	5000	492 억	1546882	N	N	37	N	N
73	20241018	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150500	-1000	5	-0.66	1633329400	10787	39.84	152000	152900	150200	196900	106100	151500	151416.97	15.73	-68	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	14817	6.58	0.34	12	0.11	22865.00	436364.00	190300	20240219	-20.91	138800	20240805	8.43	190300	-20.91	20240219	138800	8.43	20240805	190300	-20.91	20240219	138800	8.43	20240805	0.52	N	004170	5000	492 억	1548212	N	N	37	N	N
74	20241018	150159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150900	-600	5	-0.40	1425146400	9407	34.75	152000	152900	150200	196900	106100	151500	151498.50	15.73	-35	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	14856	6.60	0.35	12	0.10	22865.00	436364.00	190300	20240219	-20.70	138800	20240805	8.72	190300	-20.70	20240219	138800	8.72	20240805	190300	-20.70	20240219	138800	8.72	20240805	0.52	N	004170	5000	492 억	1548212	N	N	28	N	N
75	20241018	140159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151400	-100	5	-0.07	1149306900	7579	27.99	152000	152900	150200	196900	106100	151500	151643.61	15.73	621	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	14906	6.62	0.35	12	0.08	22865.00	436364.00	190300	20240219	-20.44	138800	20240805	9.08	190300	-20.44	20240219	138800	9.08	20240805	190300	-20.44	20240219	138800	9.08	20240805	0.52	N	004170	5000	492 억	1548212	N	N	28	N	N
76	20241018	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150600	-900	5	-0.59	932847300	6143	22.69	152000	152900	150600	196900	106100	151500	151855.33	15.73	977	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	14827	6.59	0.35	12	0.06	22865.00	436364.00	190300	20240219	-20.86	138800	20240805	8.50	190300	-20.86	20240219	138800	8.50	20240805	190300	-20.86	20240219	138800	8.50	20240805	0.52	N	004170	5000	492 억	1548212	N	N	28	N	N
77	20241018	120159	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151900	400	2	0.26	767539000	5052	18.66	152000	152900	151000	196900	106100	151500	151927.75	15.73	1238	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	14955	6.64	0.35	12	0.05	22865.00	436364.00	190300	20240219	-20.18	138800	20240805	9.44	190300	-20.18	20240219	138800	9.44	20240805	190300	-20.18	20240219	138800	9.44	20240805	0.52	N	004170	5000	492 억	1548212	N	N	28	N	N
78	20241018	110158	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152000	500	2	0.33	525611400	3459	12.78	152000	152900	151000	196900	106100	151500	151954.73	15.73	736	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	14965	6.65	0.35	12	0.04	22865.00	436364.00	190300	20240219	-20.13	138800	20240805	9.51	190300	-20.13	20240219	138800	9.51	20240805	190300	-20.13	20240219	138800	9.51	20240805	0.52	N	004170	5000	492 억	1548212	N	N	28	N	N
79	20241018	100155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152100	600	2	0.40	343846000	2263	8.36	152000	152900	151000	196900	106100	151500	151942.55	15.73	679	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	14975	6.65	0.35	12	0.02	22865.00	436364.00	190300	20240219	-20.07	138800	20240805	9.58	190300	-20.07	20240219	138800	9.58	20240805	190300	-20.07	20240219	138800	9.58	20240805	0.52	N	004170	5000	492 억	1548212	N	N	28	N	N
80	20241018	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152900	1400	2	0.92	83937900	552	2.04	152000	152900	152000	196900	106100	151500	152061.41	15.73	448	154633	153066	151333	149766	148033	153850	150550	492	45400	5000	118170	100	1	9845181	15053	6.69	0.35	12	0.01	22865.00	436364.00	190300	20240219	-19.65	138800	20240805	10.16	190300	-19.65	20240219	138800	10.16	20240805	190300	-19.65	20240219	138800	10.16	20240805	0.52	N	004170	5000	492 억	1548212	N	N	28	N	N
81	20241017	160155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151500	2400	2	1.61	4103529500	27070	77.13	150300	152900	149600	193800	104400	149100	151589.57	15.70	5451	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14915	6.63	0.35	12	0.27	22865.00	436364.00	190300	20240219	-20.39	138800	20240805	9.15	190300	-20.39	20240219	138800	9.15	20240805	190300	-20.39	20240219	138800	9.15	20240805	0.51	N	004170	5000	492 억	1545399	N	N	28	N	N
82	20241017	150155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152000	2900	2	1.95	3547903900	23412	66.71	150300	152900	149600	193800	104400	149100	151542.11	15.70	3899	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14965	6.65	0.35	12	0.24	22865.00	436364.00	190300	20240219	-20.13	138800	20240805	9.51	190300	-20.13	20240219	138800	9.51	20240805	190300	-20.13	20240219	138800	9.51	20240805	0.51	N	004170	5000	492 억	1545399	N	N	50	N	N
83	20241017	140154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152000	2900	2	1.95	3025439100	19974	56.91	150300	152900	149600	193800	104400	149100	151468.86	15.70	2824	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14965	6.65	0.35	12	0.20	22865.00	436364.00	190300	20240219	-20.13	138800	20240805	9.51	190300	-20.13	20240219	138800	9.51	20240805	190300	-20.13	20240219	138800	9.51	20240805	0.51	N	004170	5000	492 억	1545399	N	N	50	N	N
84	20241017	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151900	2800	2	1.88	2335735600	15447	44.01	150300	152400	149600	193800	104400	149100	151209.66	15.70	2014	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14955	6.64	0.35	12	0.16	22865.00	436364.00	190300	20240219	-20.18	138800	20240805	9.44	190300	-20.18	20240219	138800	9.44	20240805	190300	-20.18	20240219	138800	9.44	20240805	0.51	N	004170	5000	492 억	1545399	N	N	50	N	N
85	20241017	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150800	1700	2	1.14	1601006800	10608	30.22	150300	152400	149600	193800	104400	149100	150924.47	15.70	1773	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14847	6.60	0.35	12	0.11	22865.00	436364.00	190300	20240219	-20.76	138800	20240805	8.65	190300	-20.76	20240219	138800	8.65	20240805	190300	-20.76	20240219	138800	8.65	20240805	0.51	N	004170	5000	492 억	1545399	N	N	50	N	N
86	20241017	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150200	1100	2	0.74	1137968700	7535	21.47	150300	152400	149600	193800	104400	149100	151024.38	15.70	1756	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14787	6.57	0.34	12	0.08	22865.00	436364.00	190300	20240219	-21.07	138800	20240805	8.21	190300	-21.07	20240219	138800	8.21	20240805	190300	-21.07	20240219	138800	8.21	20240805	0.51	N	004170	5000	492 억	1545399	N	N	50	N	N
87	20241017	100156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150300	1200	2	0.80	878116600	5807	16.55	150300	152400	149600	193800	104400	149100	151216.91	15.70	1847	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14797	6.57	0.34	12	0.06	22865.00	436364.00	190300	20240219	-21.02	138800	20240805	8.29	190300	-21.02	20240219	138800	8.29	20240805	190300	-21.02	20240219	138800	8.29	20240805	0.51	N	004170	5000	492 억	1545399	N	N	50	N	N
88	20241017	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150300	1200	2	0.80	10515400	70	0.20	150300	150400	149600	193800	104400	149100	150220.00	15.70	28	152966	151032	150066	148132	147166	150550	147650	492	44700	5000	116290	100	1	9845181	14797	6.57	0.34	12	0.00	22865.00	436364.00	190300	20240219	-21.02	138800	20240805	8.29	190300	-21.02	20240219	138800	8.29	20240805	190300	-21.02	20240219	138800	8.29	20240805	0.51	N	004170	5000	492 억	1545399	N	N	50	N	N
89	20241016	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149100	-2900	5	-1.91	5256546000	35087	133.13	151000	152000	149100	197600	106400	152000	149814.86	15.78	-4753	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14679	6.52	0.34	12	0.36	22865.00	436364.00	190300	20240219	-21.65	138800	20240805	7.42	190300	-21.65	20240219	138800	7.42	20240805	190300	-21.65	20240219	138800	7.42	20240805	0.51	N	004170	5000	492 억	1553169	N	N	50	N	N
90	20241016	150155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149400	-2600	5	-1.71	3853697400	25686	97.46	151000	152000	149300	197600	106400	152000	150031.04	15.78	-4188	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14709	6.53	0.34	12	0.26	22865.00	436364.00	190300	20240219	-21.49	138800	20240805	7.64	190300	-21.49	20240219	138800	7.64	20240805	190300	-21.49	20240219	138800	7.64	20240805	0.51	N	004170	5000	492 억	1553169	N	N	2	N	N
91	20241016	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149400	-2600	5	-1.71	3094841600	20608	78.19	151000	152000	149400	197600	106400	152000	150176.71	15.78	-4223	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14709	6.53	0.34	12	0.21	22865.00	436364.00	190300	20240219	-21.49	138800	20240805	7.64	190300	-21.49	20240219	138800	7.64	20240805	190300	-21.49	20240219	138800	7.64	20240805	0.51	N	004170	5000	492 억	1553169	N	N	2	N	N
92	20241016	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	149800	-2200	5	-1.45	1982572600	13172	49.98	151000	152000	149700	197600	106400	152000	150514.17	15.78	-3744	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14748	6.55	0.34	12	0.13	22865.00	436364.00	190300	20240219	-21.28	138800	20240805	7.93	190300	-21.28	20240219	138800	7.93	20240805	190300	-21.28	20240219	138800	7.93	20240805	0.51	N	004170	5000	492 억	1553169	N	N	2	N	N
93	20241016	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150100	-1900	5	-1.25	1361576100	9030	34.26	151000	152000	150000	197600	106400	152000	150783.62	15.78	-1840	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14778	6.56	0.34	12	0.09	22865.00	436364.00	190300	20240219	-21.12	138800	20240805	8.14	190300	-21.12	20240219	138800	8.14	20240805	190300	-21.12	20240219	138800	8.14	20240805	0.51	N	004170	5000	492 억	1553169	N	N	2	N	N
94	20241016	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150800	-1200	5	-0.79	849140500	5625	21.34	151000	152000	150200	197600	106400	152000	150958.31	15.78	-609	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14847	6.60	0.35	12	0.06	22865.00	436364.00	190300	20240219	-20.76	138800	20240805	8.65	190300	-20.76	20240219	138800	8.65	20240805	190300	-20.76	20240219	138800	8.65	20240805	0.51	N	004170	5000	492 억	1553169	N	N	2	N	N
95	20241016	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151300	-700	5	-0.46	502412100	3329	12.63	151000	152000	150200	197600	106400	152000	150919.83	15.78	-107	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14896	6.62	0.35	12	0.03	22865.00	436364.00	190300	20240219	-20.49	138800	20240805	9.01	190300	-20.49	20240219	138800	9.01	20240805	190300	-20.49	20240219	138800	9.01	20240805	0.51	N	004170	5000	492 억	1553169	N	N	2	N	N
96	20241016	090155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151200	-800	5	-0.53	21602700	143	0.54	151000	152000	151000	197600	106400	152000	151067.83	15.78	-112	156333	154166	152533	150366	148733	153350	149550	492	45600	5000	118560	100	1	9845181	14886	6.61	0.35	12	0.00	22865.00	436364.00	190300	20240219	-20.55	138800	20240805	8.93	190300	-20.55	20240219	138800	8.93	20240805	190300	-20.55	20240219	138800	8.93	20240805	0.51	N	004170	5000	492 억	1553169	N	N	2	N	N
97	20241015	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152000	-2700	5	-1.75	3995364600	26344	163.25	154200	154700	150900	201000	108300	154700	151661.24	15.82	-2111	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	14965	6.65	0.35	12	0.27	22865.00	436364.00	190300	20240219	-20.13	138800	20240805	9.51	190300	-20.13	20240219	138800	9.51	20240805	190300	-20.13	20240219	138800	9.51	20240805	0.50	N	004170	5000	492 억	1557734	N	N	2	N	N
98	20241015	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151800	-2900	5	-1.87	3600910900	23747	147.16	154200	154700	150900	201000	108300	154700	151636.46	15.82	-3306	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	14945	6.64	0.35	12	0.24	22865.00	436364.00	190300	20240219	-20.23	138800	20240805	9.37	190300	-20.23	20240219	138800	9.37	20240805	190300	-20.23	20240219	138800	9.37	20240805	0.50	N	004170	5000	492 억	1557734	N	N	5	N	N
99	20241015	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151500	-3200	5	-2.07	2907911700	19181	118.86	154200	154700	150900	201000	108300	154700	151603.76	15.82	-4303	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	14915	6.63	0.35	12	0.19	22865.00	436364.00	190300	20240219	-20.39	138800	20240805	9.15	190300	-20.39	20240219	138800	9.15	20240805	190300	-20.39	20240219	138800	9.15	20240805	0.50	N	004170	5000	492 억	1557734	N	N	5	N	N
100	20241015	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151000	-3700	5	-2.39	2278444100	15015	93.05	154200	154700	150900	201000	108300	154700	151744.53	15.82	-4251	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	14866	6.60	0.35	12	0.15	22865.00	436364.00	190300	20240219	-20.65	138800	20240805	8.79	190300	-20.65	20240219	138800	8.79	20240805	190300	-20.65	20240219	138800	8.79	20240805	0.50	N	004170	5000	492 억	1557734	N	N	5	N	N
101	20241015	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151200	-3500	5	-2.26	1625483400	10694	66.27	154200	154700	151100	201000	108300	154700	151999.57	15.82	-3020	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	14886	6.61	0.35	12	0.11	22865.00	436364.00	190300	20240219	-20.55	138800	20240805	8.93	190300	-20.55	20240219	138800	8.93	20240805	190300	-20.55	20240219	138800	8.93	20240805	0.50	N	004170	5000	492 억	1557734	N	N	5	N	N
102	20241015	110155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151200	-3500	5	-2.26	1224425700	8042	49.84	154200	154700	151100	201000	108300	154700	152253.88	15.82	-2663	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	14886	6.61	0.35	12	0.08	22865.00	436364.00	190300	20240219	-20.55	138800	20240805	8.93	190300	-20.55	20240219	138800	8.93	20240805	190300	-20.55	20240219	138800	8.93	20240805	0.50	N	004170	5000	492 억	1557734	N	N	5	N	N
103	20241015	100155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152700	-2000	5	-1.29	455388200	2977	18.45	154200	154700	152100	201000	108300	154700	152968.83	15.82	-1195	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	15034	6.68	0.35	12	0.03	22865.00	436364.00	190300	20240219	-19.76	138800	20240805	10.01	190300	-19.76	20240219	138800	10.01	20240805	190300	-19.76	20240219	138800	10.01	20240805	0.50	N	004170	5000	492 억	1557734	N	N	5	N	N
104	20241015	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154200	-500	5	-0.32	2621400	17	0.11	154200	154200	154200	201000	108300	154700	154200.00	15.82	-8	157166	155932	153766	152532	150366	156550	153150	492	46300	5000	120660	100	1	9845181	15181	6.74	0.35	12	0.00	22865.00	436364.00	190300	20240219	-18.97	138800	20240805	11.10	190300	-18.97	20240219	138800	11.10	20240805	190300	-18.97	20240219	138800	11.10	20240805	0.50	N	004170	5000	492 억	1557734	N	N	5	N	N
105	20241014	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154700	2200	2	1.44	2474634400	16134	48.17	152600	155000	151600	198200	106800	152500	153379.36	15.81	810	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	15230	6.77	0.35	12	0.16	22865.00	436364.00	190300	20240219	-18.71	138800	20240805	11.46	190300	-18.71	20240219	138800	11.46	20240805	190300	-18.71	20240219	138800	11.46	20240805	0.50	N	004170	5000	492 억	1556523	N	N	5	N	N
106	20241014	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154100	1600	2	1.05	2264676400	14775	44.11	152600	155000	151600	198200	106800	152500	153277.59	15.81	686	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	15171	6.74	0.35	12	0.15	22865.00	436364.00	190300	20240219	-19.02	138800	20240805	11.02	190300	-19.02	20240219	138800	11.02	20240805	190300	-19.02	20240219	138800	11.02	20240805	0.50	N	004170	5000	492 억	1556523	N	N	2293	N	N
107	20241014	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154900	2400	2	1.57	1839138200	12021	35.89	152600	155000	151600	198200	106800	152500	152993.78	15.81	772	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	15250	6.77	0.35	12	0.12	22865.00	436364.00	190300	20240219	-18.60	138800	20240805	11.60	190300	-18.60	20240219	138800	11.60	20240805	190300	-18.60	20240219	138800	11.60	20240805	0.50	N	004170	5000	492 억	1556523	N	N	2293	N	N
108	20241014	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153600	1100	2	0.72	1472582900	9643	28.79	152600	153900	151600	198200	106800	152500	152710.04	15.81	441	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	15122	6.72	0.35	12	0.10	22865.00	436364.00	190300	20240219	-19.29	138800	20240805	10.66	190300	-19.29	20240219	138800	10.66	20240805	190300	-19.29	20240219	138800	10.66	20240805	0.50	N	004170	5000	492 억	1556523	N	N	2293	N	N
109	20241014	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152500	0	3	0.00	1029922200	6758	20.18	152600	153800	151600	198200	106800	152500	152400.44	15.81	-793	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	15014	6.67	0.35	12	0.07	22865.00	436364.00	190300	20240219	-19.86	138800	20240805	9.87	190300	-19.86	20240219	138800	9.87	20240805	190300	-19.86	20240219	138800	9.87	20240805	0.50	N	004170	5000	492 억	1556523	N	N	2293	N	N
110	20241014	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152000	-500	5	-0.33	747469100	4902	14.64	152600	153800	151600	198200	106800	152500	152482.48	15.81	-578	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	14965	6.65	0.35	12	0.05	22865.00	436364.00	190300	20240219	-20.13	138800	20240805	9.51	190300	-20.13	20240219	138800	9.51	20240805	190300	-20.13	20240219	138800	9.51	20240805	0.50	N	004170	5000	492 억	1556523	N	N	2293	N	N
111	20241014	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152500	0	3	0.00	427498800	2797	8.35	152600	153800	151900	198200	106800	152500	152841.90	15.81	-657	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	15014	6.67	0.35	12	0.03	22865.00	436364.00	190300	20240219	-19.86	138800	20240805	9.87	190300	-19.86	20240219	138800	9.87	20240805	190300	-19.86	20240219	138800	9.87	20240805	0.50	N	004170	5000	492 억	1556523	N	N	2293	N	N
112	20241014	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153800	1300	2	0.85	34601500	226	0.67	152600	153800	152500	198200	106800	152500	153103.98	15.81	-25	160166	156332	153566	149732	146966	154950	148350	492	45700	5000	118950	100	1	9845181	15142	6.73	0.35	12	0.00	22865.00	436364.00	190300	20240219	-19.18	138800	20240805	10.81	190300	-19.18	20240219	138800	10.81	20240805	190300	-19.18	20240219	138800	10.81	20240805	0.50	N	004170	5000	492 억	1556523	N	N	2293	N	N
113	20241011	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	152500	-3700	5	-2.37	5116932600	33454	134.09	156200	157400	150800	203000	109400	156200	152956.04	15.92	-7924	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	15014	6.67	0.35	12	0.34	22865.00	436364.00	191300	20230927	-20.28	138800	20240805	9.87	190300	-19.86	20240219	138800	9.87	20240805	190300	-19.86	20240219	138800	9.87	20240805	0.49	N	004170	5000	492 억	1566918	N	N	2293	N	N
114	20241011	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	151100	-5100	5	-3.27	4415668100	28844	115.62	156200	157400	150800	203000	109400	156200	153087.92	15.92	-9580	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	14876	6.61	0.35	12	0.29	22865.00	436364.00	191300	20230927	-21.01	138800	20240805	8.86	190300	-20.60	20240219	138800	8.86	20240805	190300	-20.60	20240219	138800	8.86	20240805	0.49	N	004170	5000	492 억	1566918	N	N	12	N	N
115	20241011	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	150900	-5300	5	-3.39	3340615700	21738	87.13	156200	157400	150800	203000	109400	156200	153676.31	15.92	-7177	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	14856	6.60	0.35	12	0.22	22865.00	436364.00	191300	20230927	-21.12	138800	20240805	8.72	190300	-20.70	20240219	138800	8.72	20240805	190300	-20.70	20240219	138800	8.72	20240805	0.49	N	004170	5000	492 억	1566918	N	N	12	N	N
116	20241011	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153600	-2600	5	-1.66	1786157600	11528	46.21	156200	157400	153300	203000	109400	156200	154940.80	15.92	-1474	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	15122	6.72	0.35	12	0.12	22865.00	436364.00	191300	20230927	-19.71	138800	20240805	10.66	190300	-19.29	20240219	138800	10.66	20240805	190300	-19.29	20240219	138800	10.66	20240805	0.49	N	004170	5000	492 억	1566918	N	N	12	N	N
117	20241011	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	153600	-2600	5	-1.66	1468304900	9459	37.91	156200	157400	153300	203000	109400	156200	155228.34	15.92	-1219	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	15122	6.72	0.35	12	0.10	22865.00	436364.00	191300	20230927	-19.71	138800	20240805	10.66	190300	-19.29	20240219	138800	10.66	20240805	190300	-19.29	20240219	138800	10.66	20240805	0.49	N	004170	5000	492 억	1566918	N	N	12	N	N
118	20241011	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154200	-2000	5	-1.28	940857500	6031	24.17	156200	157400	154100	203000	109400	156200	156003.56	15.92	-520	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	15181	6.74	0.35	12	0.06	22865.00	436364.00	191300	20230927	-19.39	138800	20240805	11.10	190300	-18.97	20240219	138800	11.10	20240805	190300	-18.97	20240219	138800	11.10	20240805	0.49	N	004170	5000	492 억	1566918	N	N	12	N	N
119	20241011	100157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	156200	0	3	0.00	485267200	3097	12.41	156200	157400	155900	203000	109400	156200	156689.44	15.92	6	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	15378	6.83	0.36	12	0.03	22865.00	436364.00	191300	20230927	-18.35	138800	20240805	12.54	190300	-17.92	20240219	138800	12.54	20240805	190300	-17.92	20240219	138800	12.54	20240805	0.49	N	004170	5000	492 억	1566918	N	N	12	N	N
120	20241011	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	156800	600	2	0.38	32200800	206	0.83	156200	156800	156200	203000	109400	156200	156314.56	15.92	103	158666	157432	155766	154532	152866	156600	153700	492	46800	5000	121830	100	1	9845181	15437	6.86	0.36	12	0.00	22865.00	436364.00	191300	20230927	-18.03	138800	20240805	12.97	190300	-17.60	20240219	138800	12.97	20240805	190300	-17.60	20240219	138800	12.97	20240805	0.49	N	004170	5000	492 억	1566918	N	N	12	N	N
121	20241010	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	156200	1300	2	0.84	3875694200	24945	99.02	156900	157000	154100	201000	108500	154900	155369.58	15.94	-4332	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15378	6.83	0.36	12	0.25	22865.00	436364.00	201500	20230926	-22.48	138800	20240805	12.54	190300	-17.92	20240219	138800	12.54	20240805	190300	-17.92	20240219	138800	12.54	20240805	0.50	N	004170	5000	492 억	1569765	N	N	12	N	N
122	20241010	150157	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	155600	700	2	0.45	3038110200	19580	77.72	156900	157000	154100	201000	108500	154900	155163.95	15.94	-1236	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15319	6.81	0.36	12	0.20	22865.00	436364.00	201500	20230926	-22.78	138800	20240805	12.10	190300	-18.23	20240219	138800	12.10	20240805	190300	-18.23	20240219	138800	12.10	20240805	0.50	N	004170	5000	492 억	1569765	N	N	208	N	N
123	20241010	140155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	155200	300	2	0.19	2309081200	14902	59.15	156900	157000	154100	201000	108500	154900	154951.09	15.94	-558	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15280	6.79	0.36	12	0.15	22865.00	436364.00	201500	20230926	-22.98	138800	20240805	11.82	190300	-18.44	20240219	138800	11.82	20240805	190300	-18.44	20240219	138800	11.82	20240805	0.50	N	004170	5000	492 억	1569765	N	N	208	N	N
124	20241010	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	155400	500	2	0.32	2001637400	12923	51.30	156900	157000	154100	201000	108500	154900	154889.53	15.94	-282	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15299	6.80	0.36	12	0.13	22865.00	436364.00	201500	20230926	-22.88	138800	20240805	11.96	190300	-18.34	20240219	138800	11.96	20240805	190300	-18.34	20240219	138800	11.96	20240805	0.50	N	004170	5000	492 억	1569765	N	N	208	N	N
125	20241010	120155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	155400	500	2	0.32	1709497100	11044	43.84	156900	157000	154100	201000	108500	154900	154789.67	15.94	-61	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15299	6.80	0.36	12	0.11	22865.00	436364.00	201500	20230926	-22.88	138800	20240805	11.96	190300	-18.34	20240219	138800	11.96	20240805	190300	-18.34	20240219	138800	11.96	20240805	0.50	N	004170	5000	492 억	1569765	N	N	208	N	N
126	20241010	110154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	155000	100	2	0.06	1253409300	8099	32.15	156900	157000	154100	201000	108500	154900	154761.00	15.94	-201	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15260	6.78	0.36	12	0.08	22865.00	436364.00	201500	20230926	-23.08	138800	20240805	11.67	190300	-18.55	20240219	138800	11.67	20240805	190300	-18.55	20240219	138800	11.67	20240805	0.50	N	004170	5000	492 억	1569765	N	N	208	N	N
127	20241010	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154400	-500	5	-0.32	772010800	4988	19.80	156900	157000	154100	201000	108500	154900	154773.62	15.94	-447	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15201	6.75	0.35	12	0.05	22865.00	436364.00	201500	20230926	-23.37	138800	20240805	11.24	190300	-18.86	20240219	138800	11.24	20240805	190300	-18.86	20240219	138800	11.24	20240805	0.50	N	004170	5000	492 억	1569765	N	N	208	N	N
128	20241010	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	155000	100	2	0.06	60294100	387	1.54	156900	157000	155000	201000	108500	154900	155798.71	15.94	279	161900	158400	156200	152700	150500	157300	151600	492	46100	5000	120820	100	1	9845181	15260	6.78	0.36	12	0.00	22865.00	436364.00	201500	20230926	-23.08	138800	20240805	11.67	190300	-18.55	20240219	138800	11.67	20240805	190300	-18.55	20240219	138800	11.67	20240805	0.50	N	004170	5000	492 억	1569765	N	N	208	N	N
129	20241008	160155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154900	-4700	5	-2.94	3922249900	25132	201.43	159500	159700	154000	207000	111800	159600	156066.62	16.07	-13050	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15250	6.77	0.35	12	0.26	22865.00	436364.00	204000	20230925	-24.07	138800	20240805	11.60	190300	-18.60	20240219	138800	11.60	20240805	190300	-18.60	20240219	138800	11.60	20240805	0.49	N	004170	5000	492 억	1581956	N	N	208	N	N
130	20241008	150155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	154100	-5500	5	-3.45	3286885100	21025	168.51	159500	159700	154000	207000	111800	159600	156332.23	16.07	-10521	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15171	6.74	0.35	12	0.21	22865.00	436364.00	204000	20230925	-24.46	138800	20240805	11.02	190300	-19.02	20240219	138800	11.02	20240805	190300	-19.02	20240219	138800	11.02	20240805	0.49	N	004170	5000	492 억	1581956	N	N	13	N	N
131	20241008	140154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	155800	-3800	5	-2.38	2143080500	13635	109.28	159500	159700	155600	207000	111800	159600	157174.95	16.07	-7376	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15339	6.81	0.36	12	0.14	22865.00	436364.00	204000	20230925	-23.63	138800	20240805	12.25	190300	-18.13	20240219	138800	12.25	20240805	190300	-18.13	20240219	138800	12.25	20240805	0.49	N	004170	5000	492 억	1581956	N	N	13	N	N
132	20241008	130155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	156300	-3300	5	-2.07	1545205900	9802	78.56	159500	159700	156200	207000	111800	159600	157641.90	16.07	-4472	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15388	6.84	0.36	12	0.10	22865.00	436364.00	204000	20230925	-23.38	138800	20240805	12.61	190300	-17.87	20240219	138800	12.61	20240805	190300	-17.87	20240219	138800	12.61	20240805	0.49	N	004170	5000	492 억	1581956	N	N	13	N	N
133	20241008	120154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	157200	-2400	5	-1.50	1185502200	7504	60.14	159500	159700	156400	207000	111800	159600	157982.70	16.07	-2903	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15477	6.88	0.36	12	0.08	22865.00	436364.00	204000	20230925	-22.94	138800	20240805	13.26	190300	-17.39	20240219	138800	13.26	20240805	190300	-17.39	20240219	138800	13.26	20240805	0.49	N	004170	5000	492 억	1581956	N	N	13	N	N
134	20241008	110154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	157900	-1700	5	-1.07	676310300	4262	34.16	159500	159700	157900	207000	111800	159600	158683.79	16.07	-1000	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15546	6.91	0.36	12	0.04	22865.00	436364.00	204000	20230925	-22.60	138800	20240805	13.76	190300	-17.03	20240219	138800	13.76	20240805	190300	-17.03	20240219	138800	13.76	20240805	0.49	N	004170	5000	492 억	1581956	N	N	13	N	N
135	20241008	100155	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	159300	-300	5	-0.19	253128900	1595	12.78	159500	159600	158100	207000	111800	159600	158701.50	16.07	32	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15683	6.97	0.37	12	0.02	22865.00	436364.00	204000	20230925	-21.91	138800	20240805	14.77	190300	-16.29	20240219	138800	14.77	20240805	190300	-16.29	20240219	138800	14.77	20240805	0.49	N	004170	5000	492 억	1581956	N	N	13	N	N
136	20241008	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	159300	-300	5	-0.19	10526000	66	0.53	159500	159500	159300	207000	111800	159600	159484.85	16.07	-2	163533	161566	159033	157066	154533	162550	158050	492	47400	5000	124480	100	1	9845181	15683	6.97	0.37	12	0.00	22865.00	436364.00	204000	20230925	-21.91	138800	20240805	14.77	190300	-16.29	20240219	138800	14.77	20240805	190300	-16.29	20240219	138800	14.77	20240805	0.49	N	004170	5000	492 억	1581956	N	N	13	N	N
137	20241007	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	159600	2800	2	1.79	1987445800	12457	86.54	157600	161000	156500	203500	109800	156800	159544.06	16.07	-2118	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15713	6.98	0.37	12	0.13	22865.00	436364.00	204000	20230922	-21.76	138800	20240805	14.99	190300	-16.13	20240219	138800	14.99	20240805	190300	-16.13	20240219	138800	14.99	20240805	0.50	N	004170	5000	492 억	1582352	N	N	13	N	N
138	20241007	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	160100	3300	2	2.10	1830193500	11473	79.71	157600	161000	156500	203500	109800	156800	159521.79	16.07	-1790	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15762	7.00	0.37	12	0.12	22865.00	436364.00	204000	20230922	-21.52	138800	20240805	15.35	190300	-15.87	20240219	138800	15.35	20240805	190300	-15.87	20240219	138800	15.35	20240805	0.50	N	004170	5000	492 억	1582352	N	N	160	N	N
139	20241007	140210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	160500	3700	2	2.36	1418585200	8911	61.91	157600	160600	156500	203500	109800	156800	159194.84	16.07	-679	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15802	7.02	0.37	12	0.09	22865.00	436364.00	204000	20230922	-21.32	138800	20240805	15.63	190300	-15.66	20240219	138800	15.63	20240805	190300	-15.66	20240219	138800	15.63	20240805	0.50	N	004170	5000	492 억	1582352	N	N	160	N	N
140	20241007	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	159800	3000	2	1.91	1091578600	6868	47.71	157600	160200	156500	203500	109800	156800	158936.90	16.07	-530	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15733	6.99	0.37	12	0.07	22865.00	436364.00	204000	20230922	-21.67	138800	20240805	15.13	190300	-16.03	20240219	138800	15.13	20240805	190300	-16.03	20240219	138800	15.13	20240805	0.50	N	004170	5000	492 억	1582352	N	N	160	N	N
141	20241007	120205	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	159800	3000	2	1.91	845789700	5331	37.04	157600	159800	156500	203500	109800	156800	158654.98	16.07	-225	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15733	6.99	0.37	12	0.05	22865.00	436364.00	204000	20230922	-21.67	138800	20240805	15.13	190300	-16.03	20240219	138800	15.13	20240805	190300	-16.03	20240219	138800	15.13	20240805	0.50	N	004170	5000	492 억	1582352	N	N	160	N	N
142	20241007	110156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	159000	2200	2	1.40	689637200	4352	30.23	157600	159700	156500	203500	109800	156800	158464.43	16.07	-143	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15654	6.95	0.36	12	0.04	22865.00	436364.00	204000	20230922	-22.06	138800	20240805	14.55	190300	-16.45	20240219	138800	14.55	20240805	190300	-16.45	20240219	138800	14.55	20240805	0.50	N	004170	5000	492 억	1582352	N	N	160	N	N
143	20241007	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	158700	1900	2	1.21	330806700	2098	14.58	157600	158900	156500	203500	109800	156800	157677.17	16.07	1	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15624	6.94	0.36	12	0.02	22865.00	436364.00	204000	20230922	-22.21	138800	20240805	14.34	190300	-16.61	20240219	138800	14.34	20240805	190300	-16.61	20240219	138800	14.34	20240805	0.50	N	004170	5000	492 억	1582352	N	N	160	N	N
144	20241007	090147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	156500	-300	5	-0.19	93511600	595	4.13	157600	157600	156500	203500	109800	156800	157162.35	16.07	-305	160266	158532	157666	155932	155066	158100	155500	492	46700	5000	122300	100	1	9845181	15408	6.84	0.36	12	0.01	22865.00	436364.00	204000	20230922	-23.28	138800	20240805	12.75	190300	-17.76	20240219	138800	12.75	20240805	190300	-17.76	20240219	138800	12.75	20240805	0.50	N	004170	5000	492 억	1582352	N	N	160	N	N
145	20241004	160148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	156800	-1100	5	-0.70	2268635300	14391	33.59	159400	159400	156800	205000	110600	157900	157642.70	16.16	-6115	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15437	6.86	0.36	12	0.15	22865.00	436364.00	209500	20230921	-25.16	138800	20240805	12.97	190300	-17.60	20240219	138800	12.97	20240805	190300	-17.60	20240219	138800	12.97	20240805	0.49	N	004170	5000	492 억	1590869	N	N	160	N	N
146	20241004	150148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157500	-400	5	-0.25	1970597000	12493	29.16	159400	159400	156900	205000	110600	157900	157736.09	16.16	-5302	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15506	6.89	0.36	12	0.13	22865.00	436364.00	209500	20230921	-24.82	138800	20240805	13.47	190300	-17.24	20240219	138800	13.47	20240805	190300	-17.24	20240219	138800	13.47	20240805	0.49	N	004170	5000	492 억	1590869	N	N	65	N	N
147	20241004	140149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157200	-700	5	-0.44	1541311100	9775	22.82	159400	159400	156900	205000	110600	157900	157678.88	16.16	-3682	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15477	6.88	0.36	12	0.10	22865.00	436364.00	209500	20230921	-24.96	138800	20240805	13.26	190300	-17.39	20240219	138800	13.26	20240805	190300	-17.39	20240219	138800	13.26	20240805	0.49	N	004170	5000	492 억	1590869	N	N	65	N	N
148	20241004	130148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158100	200	2	0.13	1281526700	8124	18.96	159400	159400	156900	205000	110600	157900	157745.78	16.16	-2713	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15565	6.91	0.36	12	0.08	22865.00	436364.00	209500	20230921	-24.53	138800	20240805	13.90	190300	-16.92	20240219	138800	13.90	20240805	190300	-16.92	20240219	138800	13.90	20240805	0.49	N	004170	5000	492 억	1590869	N	N	65	N	N
149	20241004	120149	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158400	500	2	0.32	979158300	6210	14.49	159400	159400	156900	205000	110600	157900	157674.44	16.16	-1282	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15595	6.93	0.36	12	0.06	22865.00	436364.00	209500	20230921	-24.39	138800	20240805	14.12	190300	-16.76	20240219	138800	14.12	20240805	190300	-16.76	20240219	138800	14.12	20240805	0.49	N	004170	5000	492 억	1590869	N	N	65	N	N
150	20241004	110148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157700	-200	5	-0.13	828347800	5255	12.27	159400	159400	156900	205000	110600	157900	157630.41	16.16	-814	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15526	6.90	0.36	12	0.05	22865.00	436364.00	209500	20230921	-24.73	138800	20240805	13.62	190300	-17.13	20240219	138800	13.62	20240805	190300	-17.13	20240219	138800	13.62	20240805	0.49	N	004170	5000	492 억	1590869	N	N	65	N	N
151	20241004	100148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157400	-500	5	-0.32	587753500	3730	8.71	159400	159400	156900	205000	110600	157900	157574.66	16.16	-717	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15496	6.88	0.36	12	0.04	22865.00	436364.00	209500	20230921	-24.87	138800	20240805	13.40	190300	-17.29	20240219	138800	13.40	20240805	190300	-17.29	20240219	138800	13.40	20240805	0.49	N	004170	5000	492 억	1590869	N	N	65	N	N
152	20241004	090147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157600	-300	5	-0.19	54164900	342	0.80	159400	159400	157600	205000	110600	157900	158376.90	16.16	-59	161166	159532	158366	156732	155566	158950	156150	492	47100	5000	123160	100	1	9845181	15516	6.89	0.36	12	0.00	22865.00	436364.00	209500	20230921	-24.77	138800	20240805	13.54	190300	-17.18	20240219	138800	13.54	20240805	190300	-17.18	20240219	138800	13.54	20240805	0.49	N	004170	5000	492 억	1590869	N	N	65	N	N
153	20241002	160147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157900	-1200	5	-0.75	6784325500	42768	185.91	158000	160000	157200	206500	111400	159100	158631.10	16.11	9555	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15546	6.91	0.36	12	0.43	22865.00	436364.00	209500	20230920	-24.63	138800	20240805	13.76	190300	-17.03	20240219	138800	13.76	20240805	190300	-17.03	20240219	138800	13.76	20240805	0.52	N	004170	5000	492 억	1586185	N	N	65	N	N
154	20241002	150148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159100	0	3	0.00	5947473500	37490	162.96	158000	160000	157200	206500	111400	159100	158641.60	16.11	8008	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15664	6.96	0.36	12	0.38	22865.00	436364.00	209500	20230920	-24.06	138800	20240805	14.63	190300	-16.40	20240219	138800	14.63	20240805	190300	-16.40	20240219	138800	14.63	20240805	0.52	N	004170	5000	492 억	1586185	N	N	39	N	N
155	20241002	140148	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159200	100	2	0.06	4437370100	28003	121.73	158000	159500	157200	206500	111400	159100	158460.53	16.11	6302	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15674	6.96	0.36	12	0.28	22865.00	436364.00	209500	20230920	-24.01	138800	20240805	14.70	190300	-16.34	20240219	138800	14.70	20240805	190300	-16.34	20240219	138800	14.70	20240805	0.52	N	004170	5000	492 억	1586185	N	N	39	N	N
156	20241002	130147	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159300	200	2	0.13	3899832600	24625	107.04	158000	159500	157200	206500	111400	159100	158368.84	16.11	6519	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15683	6.97	0.37	12	0.25	22865.00	436364.00	209500	20230920	-23.96	138800	20240805	14.77	190300	-16.29	20240219	138800	14.77	20240805	190300	-16.29	20240219	138800	14.77	20240805	0.52	N	004170	5000	492 억	1586185	N	N	39	N	N
157	20241002	120146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159100	0	3	0.00	3657726200	23105	100.43	158000	159300	157200	206500	111400	159100	158308.86	16.11	7181	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15664	6.96	0.36	12	0.23	22865.00	436364.00	209500	20230920	-24.06	138800	20240805	14.63	190300	-16.40	20240219	138800	14.63	20240805	190300	-16.40	20240219	138800	14.63	20240805	0.52	N	004170	5000	492 억	1586185	N	N	39	N	N
158	20241002	110146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158200	-900	5	-0.57	2271180200	14375	62.49	158000	159100	157200	206500	111400	159100	157995.14	16.11	2900	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15575	6.92	0.36	12	0.15	22865.00	436364.00	209500	20230920	-24.49	138800	20240805	13.98	190300	-16.87	20240219	138800	13.98	20240805	190300	-16.87	20240219	138800	13.98	20240805	0.52	N	004170	5000	492 억	1586185	N	N	39	N	N
159	20241002	100146	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158300	-800	5	-0.50	1294474800	8191	35.61	158000	159100	157200	206500	111400	159100	158036.23	16.11	1976	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15585	6.92	0.36	12	0.08	22865.00	436364.00	209500	20230920	-24.44	138800	20240805	14.05	190300	-16.82	20240219	138800	14.05	20240805	190300	-16.82	20240219	138800	14.05	20240805	0.52	N	004170	5000	492 억	1586185	N	N	39	N	N
160	20241002	090145	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157800	-1300	5	-0.82	110128500	697	3.03	158000	159100	157800	206500	111400	159100	158003.59	16.11	-67	166900	163000	161000	157100	155100	162000	156100	492	47400	5000	124090	100	1	9845181	15536	6.90	0.36	12	0.01	22865.00	436364.00	209500	20230920	-24.68	138800	20240805	13.69	190300	-17.08	20240219	138800	13.69	20240805	190300	-17.08	20240219	138800	13.69	20240805	0.52	N	004170	5000	492 억	1586185	N	N	39	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History