KissMeData/008770/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44600	1300	2	3.00	5811706700	132079	209.69	43300	44600	42750	56200	30350	43300	44001.31	13.69	48008	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	17505	20.75	2.50	12	0.34	2149.00	17823.00	72500	20231025	-38.48	42600	20241025	4.69	65800	-32.22	20240102	42600	4.69	20241025	70900	-37.09	20231106	42600	4.69	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	605	N	N
3	20241031	150249	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44500	1200	2	2.77	4822484200	109872	174.43	43300	44550	42750	56200	30350	43300	43891.87	13.69	41240	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	17465	20.71	2.50	12	0.28	2149.00	17823.00	72500	20231025	-38.62	42600	20241025	4.46	65800	-32.37	20240102	42600	4.46	20241025	70900	-37.24	20231106	42600	4.46	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	590	N	N
4	20241031	140247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44200	900	2	2.08	3252070300	74493	118.27	43300	44200	42750	56200	30350	43300	43656.08	13.69	23897	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	17348	20.57	2.48	12	0.19	2149.00	17823.00	72500	20231025	-39.03	42600	20241025	3.76	65800	-32.83	20240102	42600	3.76	20241025	70900	-37.66	20231106	42600	3.76	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	590	N	N
5	20241031	130248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44100	800	2	1.85	2616654800	60086	95.39	43300	44100	42750	56200	30350	43300	43548.52	13.69	19429	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	17308	20.52	2.47	12	0.15	2149.00	17823.00	72500	20231025	-39.17	42600	20241025	3.52	65800	-32.98	20240102	42600	3.52	20241025	70900	-37.80	20231106	42600	3.52	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	590	N	N
6	20241031	120247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43800	500	2	1.15	1893613500	43630	69.27	43300	43850	42750	56200	30350	43300	43401.65	13.69	11110	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	17191	20.38	2.46	12	0.11	2149.00	17823.00	72500	20231025	-39.59	42600	20241025	2.82	65800	-33.43	20240102	42600	2.82	20241025	70900	-38.22	20231106	42600	2.82	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	590	N	N
7	20241031	110250	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43650	350	2	0.81	1272883150	29445	46.75	43300	43700	42750	56200	30350	43300	43229.16	13.69	7006	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	17132	20.31	2.45	12	0.08	2149.00	17823.00	72500	20231025	-39.79	42600	20241025	2.46	65800	-33.66	20240102	42600	2.46	20241025	70900	-38.43	20231106	42600	2.46	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	590	N	N
8	20241031	100248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43300	0	3	0.00	575803350	13397	21.27	43300	43300	42750	56200	30350	43300	42979.88	13.69	-1947	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	16994	20.15	2.43	12	0.03	2149.00	17823.00	72500	20231025	-40.28	42600	20241025	1.64	65800	-34.19	20240102	42600	1.64	20241025	70900	-38.93	20231106	42600	1.64	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	590	N	N
9	20241031	090247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43000	-300	5	-0.69	57106450	1325	2.10	43300	43300	42950	56200	30350	43300	43098.29	13.69	-360	44066	43682	43416	43032	42766	43550	42900	1962	12900	5000	32040	50	1	39248121	16877	20.01	2.41	12	0.00	2149.00	17823.00	72500	20231025	-40.69	42600	20241025	0.94	65800	-34.65	20240102	42600	0.94	20241025	70900	-39.35	20231106	42600	0.94	20241025	1.43	N	008770	5000	1962 억	5373625	N	N	590	N	N
10	20241030	160246	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43300	-50	5	-0.12	2713362600	62403	102.33	43350	43800	43150	56300	30350	43350	43481.38	13.65	13789	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	16994	20.15	2.43	12	0.16	2149.00	17823.00	72500	20231025	-40.28	42600	20241025	1.64	65800	-34.19	20240102	42600	1.64	20241025	70900	-38.93	20231106	42600	1.64	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	586	N	N
11	20241030	150250	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43300	-50	5	-0.12	2545083100	58516	95.95	43350	43800	43150	56300	30350	43350	43493.80	13.65	13860	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	16994	20.15	2.43	12	0.15	2149.00	17823.00	72500	20231025	-40.28	42600	20241025	1.64	65800	-34.19	20240102	42600	1.64	20241025	70900	-38.93	20231106	42600	1.64	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	177	N	N
12	20241030	140249	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43400	50	2	0.12	1927688800	44253	72.57	43350	43800	43150	56300	30350	43350	43560.64	13.65	13167	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	17034	20.20	2.44	12	0.11	2149.00	17823.00	72500	20231025	-40.14	42600	20241025	1.88	65800	-34.04	20240102	42600	1.88	20241025	70900	-38.79	20231106	42600	1.88	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	177	N	N
13	20241030	130249	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43550	200	2	0.46	1696068000	38931	63.84	43350	43800	43150	56300	30350	43350	43566.00	13.65	13026	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	17093	20.27	2.44	12	0.10	2149.00	17823.00	72500	20231025	-39.93	42600	20241025	2.23	65800	-33.81	20240102	42600	2.23	20241025	70900	-38.58	20231106	42600	2.23	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	177	N	N
14	20241030	120249	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43700	350	2	0.81	1471239600	33773	55.38	43350	43800	43150	56300	30350	43350	43562.60	13.65	13750	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	17151	20.34	2.45	12	0.09	2149.00	17823.00	72500	20231025	-39.72	42600	20241025	2.58	65800	-33.59	20240102	42600	2.58	20241025	70900	-38.36	20231106	42600	2.58	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	177	N	N
15	20241030	110248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43750	400	2	0.92	1343712600	30855	50.60	43350	43800	43150	56300	30350	43350	43549.27	13.65	13621	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	17171	20.36	2.45	12	0.08	2149.00	17823.00	72500	20231025	-39.66	42600	20241025	2.70	65800	-33.51	20240102	42600	2.70	20241025	70900	-38.29	20231106	42600	2.70	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	177	N	N
16	20241030	100247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43700	350	2	0.81	836381650	19249	31.56	43350	43750	43150	56300	30350	43350	43450.65	13.65	7003	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	17151	20.34	2.45	12	0.05	2149.00	17823.00	72500	20231025	-39.72	42600	20241025	2.58	65800	-33.59	20240102	42600	2.58	20241025	70900	-38.36	20231106	42600	2.58	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	177	N	N
17	20241030	090248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43300	-50	5	-0.12	42993100	992	1.63	43350	43400	43250	56300	30350	43350	43339.82	13.65	41	43850	43600	43350	43100	42850	43725	43225	1962	12950	5000	32070	50	1	39248121	16994	20.15	2.43	12	0.00	2149.00	17823.00	72500	20231025	-40.28	42600	20241025	1.64	65800	-34.19	20240102	42600	1.64	20241025	70900	-38.93	20231106	42600	1.64	20241025	1.44	N	008770	5000	1962 억	5358356	N	N	177	N	N
18	20241029	160240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	-150	5	-0.34	2639260250	60913	85.83	43250	43600	43100	56500	30450	43500	43328.32	13.64	4827	44100	43800	43200	42900	42300	43950	43050	1962	13000	5000	32190	50	1	39248121	17014	20.17	2.43	12	0.16	2149.00	17823.00	72500	20231025	-40.21	42600	20241025	1.76	65800	-34.12	20240102	42600	1.76	20241025	70900	-38.86	20231106	42600	1.76	20241025	1.40	N	008770	5000	1962 억	5352632	N	N	177	N	N
19	20241029	150245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	-150	5	-0.34	2274573900	52498	73.97	43250	43600	43100	56500	30450	43500	43326.85	13.64	1385	44100	43800	43200	42900	42300	43950	43050	1962	13000	5000	32190	50	1	39248121	17014	20.17	2.43	12	0.13	2149.00	17823.00	72500	20231025	-40.21	42600	20241025	1.76	65800	-34.12	20240102	42600	1.76	20241025	70900	-38.86	20231106	42600	1.76	20241025	1.40	N	008770	5000	1962 억	5352632	N	N	815	N	N
20	20241029	140241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	-150	5	-0.34	1394359050	32213	45.39	43250	43450	43100	56500	30450	43500	43285.57	13.64	-1800	44100	43800	43200	42900	42300	43950	43050	1962	13000	5000	32190	50	1	39248121	17014	20.17	2.43	12	0.08	2149.00	17823.00	72500	20231025	-40.21	42600	20241025	1.76	65800	-34.12	20240102	42600	1.76	20241025	70900	-38.86	20231106	42600	1.76	20241025	1.40	N	008770	5000	1962 억	5352632	N	N	815	N	N
21	20241029	130242	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43250	-250	5	-0.57	1154273350	26679	37.59	43250	43450	43100	56500	30450	43500	43265.20	13.64	-1130	44100	43800	43200	42900	42300	43950	43050	1962	13000	5000	32190	50	1	39248121	16975	20.13	2.43	12	0.07	2149.00	17823.00	72500	20231025	-40.34	42600	20241025	1.53	65800	-34.27	20240102	42600	1.53	20241025	70900	-39.00	20231106	42600	1.53	20241025	1.40	N	008770	5000	1962 억	5352632	N	N	815	N	N
22	20241029	120243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	-150	5	-0.34	998539600	23085	32.53	43250	43450	43100	56500	30450	43500	43254.86	13.64	-934	44100	43800	43200	42900	42300	43950	43050	1962	13000	5000	32190	50	1	39248121	17014	20.17	2.43	12	0.06	2149.00	17823.00	72500	20231025	-40.21	42600	20241025	1.76	65800	-34.12	20240102	42600	1.76	20241025	70900	-38.86	20231106	42600	1.76	20241025	1.40	N	008770	5000	1962 억	5352632	N	N	815	N	N
23	20241029	110243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43250	-250	5	-0.57	834608750	19296	27.19	43250	43450	43100	56500	30450	43500	43252.88	13.64	-729	44100	43800	43200	42900	42300	43950	43050	1962	13000	5000	32190	50	1	39248121	16975	20.13	2.43	12	0.05	2149.00	17823.00	72500	20231025	-40.34	42600	20241025	1.53	65800	-34.27	20240102	42600	1.53	20241025	70900	-39.00	20231106	42600	1.53	20241025	1.40	N	008770	5000	1962 억	5352632	N	N	815	N	N
24	20241029	100243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43250	-250	5	-0.57	541721250	12525	17.65	43250	43450	43100	56500	30450	43500	43251.10	13.64	-388	44100	43800	43200	42900	42300	43950	43050	1962	13000	5000	32190	50	1	39248121	16975	20.13	2.43	12	0.03	2149.00	17823.00	72500	20231025	-40.34	42600	20241025	1.53	65800	-34.27	20240102	42600	1.53	20241025	70900	-39.00	20231106	42600	1.53	20241025	1.40	N	008770	5000	1962 억	5352632	N	N	815	N	N
25	20241028	160240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43500	500	2	1.16	3025151350	70271	46.82	42650	43500	42600	55900	30100	43000	43048.99	13.46	14978	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	17073	20.24	2.44	12	0.18	2149.00	17823.00	72500	20231025	-40.00	42600	20241028	2.11	65800	-33.89	20240102	42600	2.11	20241028	70900	-38.65	20231106	42600	2.11	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	815	N	N
26	20241028	150241	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43350	350	2	0.81	2741528450	63742	42.47	42650	43400	42600	55900	30100	43000	43009.77	13.46	11776	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	17014	20.17	2.43	12	0.16	2149.00	17823.00	72500	20231025	-40.21	42600	20241028	1.76	65800	-34.12	20240102	42600	1.76	20241028	70900	-38.86	20231106	42600	1.76	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	356	N	N
27	20241028	140243	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43250	250	2	0.58	2399217450	55835	37.20	42650	43300	42600	55900	30100	43000	42969.77	13.46	8478	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	16975	20.13	2.43	12	0.14	2149.00	17823.00	72500	20231025	-40.34	42600	20241028	1.53	65800	-34.27	20240102	42600	1.53	20241028	70900	-39.00	20231106	42600	1.53	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	356	N	N
28	20241028	130241	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43150	150	2	0.35	2131870200	49646	33.08	42650	43300	42600	55900	30100	43000	42941.42	13.46	5530	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	16936	20.08	2.42	12	0.13	2149.00	17823.00	72500	20231025	-40.48	42600	20241028	1.29	65800	-34.42	20240102	42600	1.29	20241028	70900	-39.14	20231106	42600	1.29	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	356	N	N
29	20241028	120242	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43200	200	2	0.47	1701825400	39695	26.45	42650	43250	42600	55900	30100	43000	42872.51	13.46	8712	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	16955	20.10	2.42	12	0.10	2149.00	17823.00	72500	20231025	-40.41	42600	20241028	1.41	65800	-34.35	20240102	42600	1.41	20241028	70900	-39.07	20231106	42600	1.41	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	356	N	N
30	20241028	110227	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42900	-100	5	-0.23	1445826000	33746	22.48	42650	43050	42600	55900	30100	43000	42844.32	13.46	6531	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	16837	19.96	2.41	12	0.09	2149.00	17823.00	72500	20231025	-40.83	42600	20241028	0.70	65800	-34.80	20240102	42600	0.70	20241028	70900	-39.49	20231106	42600	0.70	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	356	N	N
31	20241028	100239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42800	-200	5	-0.47	888855600	20729	13.81	42650	43050	42600	55900	30100	43000	42879.75	13.46	2648	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	16798	19.92	2.40	12	0.05	2149.00	17823.00	72500	20231025	-40.97	42600	20241028	0.47	65800	-34.95	20240102	42600	0.47	20241028	70900	-39.63	20231106	42600	0.47	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	356	N	N
32	20241028	090239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42800	-200	5	-0.47	133150750	3121	2.08	42650	42850	42600	55900	30100	43000	42661.76	13.46	596	44333	43666	43133	42466	41933	43400	42200	1962	12900	5000	31820	50	1	39248121	16798	19.92	2.40	12	0.01	2149.00	17823.00	72500	20231025	-40.97	42600	20241028	0.47	65800	-34.95	20240102	42600	0.47	20241028	70900	-39.63	20231106	42600	0.47	20241028	1.39	N	008770	5000	1962 억	5282450	N	N	356	N	N
33	20241025	160238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43000	-700	5	-1.60	6376239000	148437	221.52	43700	43800	42600	56800	30600	43700	42955.65	13.43	-28809	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	16877	20.01	2.41	12	0.38	2149.00	17823.00	72500	20231025	-40.69	42600	20241025	0.94	65800	-34.65	20240102	42600	0.94	20241025	72500	-40.69	20231025	42600	0.94	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	356	N	N
34	20241025	150241	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42700	-1000	5	-2.29	5659590300	131719	196.57	43700	43800	42600	56800	30600	43700	42966.99	13.43	-26840	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	16759	19.87	2.40	12	0.34	2149.00	17823.00	72500	20231025	-41.10	42600	20241025	0.23	65800	-35.11	20240102	42600	0.23	20241025	72500	-41.10	20231025	42600	0.23	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	410	N	N
35	20241025	140241	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42700	-1000	5	-2.29	4945215600	114968	171.57	43700	43800	42650	56800	30600	43700	43013.66	13.43	-26590	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	16759	19.87	2.40	12	0.29	2149.00	17823.00	72500	20231025	-41.10	42650	20241025	0.12	65800	-35.11	20240102	42650	0.12	20241025	72500	-41.10	20231025	42650	0.12	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	410	N	N
36	20241025	130242	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42850	-850	5	-1.95	3880996550	90065	134.41	43700	43800	42800	56800	30600	43700	43090.86	13.43	-22181	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	16818	19.94	2.40	12	0.23	2149.00	17823.00	72500	20231025	-40.90	42800	20241025	0.12	65800	-34.88	20240102	42800	0.12	20241025	72500	-40.90	20231025	42800	0.12	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	410	N	N
37	20241025	120241	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43050	-650	5	-1.49	3135676100	72694	108.48	43700	43800	42950	56800	30600	43700	43135.05	13.43	-17327	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	16896	20.03	2.42	12	0.19	2149.00	17823.00	72500	20231025	-40.62	42950	20241025	0.23	65800	-34.57	20240102	42950	0.23	20241025	72500	-40.62	20231025	42950	0.23	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	410	N	N
38	20241025	110240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43050	-650	5	-1.49	2773652900	64275	95.92	43700	43800	42950	56800	30600	43700	43152.65	13.43	-17220	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	16896	20.03	2.42	12	0.16	2149.00	17823.00	72500	20231025	-40.62	42950	20241025	0.23	65800	-34.57	20240102	42950	0.23	20241025	72500	-40.62	20231025	42950	0.23	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	410	N	N
39	20241025	100242	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43100	-600	5	-1.37	1986777550	45985	68.63	43700	43800	43000	56800	30600	43700	43204.58	13.43	-11665	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	16916	20.06	2.42	12	0.12	2149.00	17823.00	72500	20231025	-40.55	43000	20241025	0.23	65800	-34.50	20240102	43000	0.23	20241025	72500	-40.55	20231025	43000	0.23	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	410	N	N
40	20241025	090240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43600	-100	5	-0.23	62096600	1422	2.12	43700	43800	43600	56800	30600	43700	43667.82	13.43	-549	44433	44066	43833	43466	43233	43950	43350	1962	13100	5000	32330	50	1	39248121	17112	20.29	2.45	12	0.00	2149.00	17823.00	72500	20231025	-39.86	43600	20241025	0.00	65800	-33.74	20240102	43600	0.00	20241025	72500	-39.86	20231025	43600	0.00	20241025	1.39	N	008770	5000	1962 억	5270632	N	N	410	N	N
41	20241024	160238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43700	-500	5	-1.13	2909946250	66472	73.24	44050	44200	43600	57400	30950	44200	43777.22	13.45	-10578	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17151	20.34	2.45	12	0.17	2149.00	17823.00	72500	20231025	-39.72	43600	20241024	0.23	65800	-33.59	20240102	43600	0.23	20241024	72500	-39.72	20231025	43600	0.23	20241024	1.39	N	008770	5000	1962 억	5280037	N	N	410	N	N
42	20241024	150238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43700	-500	5	-1.13	2610617300	59619	65.69	44050	44200	43600	57400	30950	44200	43788.34	13.45	-10361	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17151	20.34	2.45	12	0.15	2149.00	17823.00	72500	20231025	-39.72	43600	20241024	0.23	65800	-33.59	20240102	43600	0.23	20241024	72500	-39.72	20231025	43600	0.23	20241024	1.39	N	008770	5000	1962 억	5280037	N	N	593	N	N
43	20241024	140239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43700	-500	5	-1.13	1953299700	44566	49.10	44050	44200	43700	57400	30950	44200	43829.37	13.45	-7186	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17151	20.34	2.45	12	0.11	2149.00	17823.00	72500	20231025	-39.72	43700	20241024	0.00	65800	-33.59	20240102	43700	0.00	20241024	72500	-39.72	20231025	43700	0.00	20241024	1.39	N	008770	5000	1962 억	5280037	N	N	593	N	N
44	20241024	130240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43850	-350	5	-0.79	1381009800	31491	34.70	44050	44200	43700	57400	30950	44200	43854.11	13.45	-3846	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17210	20.40	2.46	12	0.08	2149.00	17823.00	72500	20231025	-39.52	43700	20241024	0.34	65800	-33.36	20240102	43700	0.34	20241024	72500	-39.52	20231025	43700	0.34	20241024	1.39	N	008770	5000	1962 억	5280037	N	N	593	N	N
45	20241024	120239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43900	-300	5	-0.68	1172188050	26732	29.45	44050	44200	43700	57400	30950	44200	43849.62	13.45	-1917	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17230	20.43	2.46	12	0.07	2149.00	17823.00	72500	20231025	-39.45	43700	20241024	0.46	65800	-33.28	20240102	43700	0.46	20241024	72500	-39.45	20231025	43700	0.46	20241024	1.39	N	008770	5000	1962 억	5280037	N	N	593	N	N
46	20241024	110240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43950	-250	5	-0.57	959160550	21873	24.10	44050	44200	43700	57400	30950	44200	43851.35	13.45	-1918	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17250	20.45	2.47	12	0.06	2149.00	17823.00	72500	20231025	-39.38	43700	20241024	0.57	65800	-33.21	20240102	43700	0.57	20241024	72500	-39.38	20231025	43700	0.57	20241024	1.39	N	008770	5000	1962 억	5280037	N	N	593	N	N
47	20241024	100240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43900	-300	5	-0.68	684238650	15606	17.19	44050	44200	43700	57400	30950	44200	43844.59	13.45	-1553	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17230	20.43	2.46	12	0.04	2149.00	17823.00	72500	20231025	-39.45	43700	20241024	0.46	65800	-33.28	20240102	43700	0.46	20241024	72500	-39.45	20231025	43700	0.46	20241024	1.39	N	008770	5000	1962 억	5280037	N	N	593	N	N
48	20241024	090223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43850	-350	5	-0.79	82310850	1871	2.06	44050	44200	43850	57400	30950	44200	43992.97	13.45	-261	45000	44600	44150	43750	43300	44375	43525	1962	13200	5000	32700	50	1	39248121	17210	20.40	2.46	12	0.00	2149.00	17823.00	72500	20231025	-39.52	43700	20241023	0.34	65800	-33.36	20240102	43700	0.34	20241023	72500	-39.52	20231025	43700	0.34	20241023	1.39	N	008770	5000	1962 억	5280037	N	N	593	N	N
49	20241023	160240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44200	-50	5	-0.11	3941780650	89427	70.37	44350	44550	43700	57500	31000	44250	44077.92	13.43	-4076	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17348	20.57	2.48	12	0.23	2149.00	17823.00	72500	20231025	-39.03	43700	20241023	1.14	65800	-32.83	20240102	43700	1.14	20241023	72500	-39.03	20231025	43700	1.14	20241023	1.39	N	008770	5000	1962 억	5272165	N	N	593	N	N
50	20241023	150242	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44250	0	3	0.00	3653170150	82902	65.24	44350	44550	43700	57500	31000	44250	44066.13	13.43	-2479	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17367	20.59	2.48	12	0.21	2149.00	17823.00	72500	20231025	-38.97	43700	20241023	1.26	65800	-32.75	20240102	43700	1.26	20241023	72500	-38.97	20231025	43700	1.26	20241023	1.39	N	008770	5000	1962 억	5272165	N	N	92	N	N
51	20241023	140244	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44450	200	2	0.45	3268042800	74223	58.41	44350	44550	43700	57500	31000	44250	44030.06	13.43	-3174	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17446	20.68	2.49	12	0.19	2149.00	17823.00	72500	20231025	-38.69	43700	20241023	1.72	65800	-32.45	20240102	43700	1.72	20241023	72500	-38.69	20231025	43700	1.72	20241023	1.39	N	008770	5000	1962 억	5272165	N	N	92	N	N
52	20241023	130240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44350	100	2	0.23	2721977300	61934	48.74	44350	44400	43700	57500	31000	44250	43949.64	13.43	-7429	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17407	20.64	2.49	12	0.16	2149.00	17823.00	72500	20231025	-38.83	43700	20241023	1.49	65800	-32.60	20240102	43700	1.49	20241023	72500	-38.83	20231025	43700	1.49	20241023	1.39	N	008770	5000	1962 억	5272165	N	N	92	N	N
53	20241023	120238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44200	-50	5	-0.11	2472685700	56303	44.31	44350	44400	43700	57500	31000	44250	43917.48	13.43	-8138	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17348	20.57	2.48	12	0.14	2149.00	17823.00	72500	20231025	-39.03	43700	20241023	1.14	65800	-32.83	20240102	43700	1.14	20241023	72500	-39.03	20231025	43700	1.14	20241023	1.39	N	008770	5000	1962 억	5272165	N	N	92	N	N
54	20241023	110239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43850	-400	5	-0.90	2121248350	48328	38.03	44350	44400	43700	57500	31000	44250	43892.74	13.43	-9420	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17210	20.40	2.46	12	0.12	2149.00	17823.00	72500	20231025	-39.52	43700	20241023	0.34	65800	-33.36	20240102	43700	0.34	20241023	72500	-39.52	20231025	43700	0.34	20241023	1.39	N	008770	5000	1962 억	5272165	N	N	92	N	N
55	20241023	100238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43800	-450	5	-1.02	1392223700	31677	24.93	44350	44400	43700	57500	31000	44250	43950.62	13.43	-10081	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17191	20.38	2.46	12	0.08	2149.00	17823.00	72500	20231025	-39.59	43700	20241023	0.23	65800	-33.43	20240102	43700	0.23	20241023	72500	-39.59	20231025	43700	0.23	20241023	1.39	N	008770	5000	1962 억	5272165	N	N	92	N	N
56	20241023	090239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44300	50	2	0.11	26414750	596	0.47	44350	44400	44250	57500	31000	44250	44320.05	13.43	25	45383	44816	44483	43916	43583	44650	43750	1962	13250	5000	32740	50	1	39248121	17387	20.61	2.49	12	0.00	2149.00	17823.00	72500	20231025	-38.90	44150	20241022	0.34	65800	-32.67	20240102	44150	0.34	20241022	72500	-38.90	20231025	44150	0.34	20241022	1.39	N	008770	5000	1962 억	5272165	N	N	92	N	N
57	20241022	160236	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44250	-850	5	-1.88	5589225900	125950	226.01	45050	45050	44150	58600	31600	45100	44377.11	13.51	-31894	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17367	20.59	2.48	12	0.32	2149.00	17823.00	73300	20231013	-39.63	44150	20241022	0.23	65800	-32.75	20240102	44150	0.23	20241022	72500	-38.97	20231025	44150	0.23	20241022	1.39	N	008770	5000	1962 억	5304317	N	N	92	N	N
58	20241022	150239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44200	-900	5	-2.00	5362985050	120836	216.84	45050	45050	44150	58600	31600	45100	44382.35	13.51	-30892	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17348	20.57	2.48	12	0.31	2149.00	17823.00	73300	20231013	-39.70	44150	20241022	0.11	65800	-32.83	20240102	44150	0.11	20241022	72500	-39.03	20231025	44150	0.11	20241022	1.39	N	008770	5000	1962 억	5304317	N	N	294	N	N
59	20241022	140240	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44300	-800	5	-1.77	4202146300	94568	169.70	45050	45050	44150	58600	31600	45100	44435.18	13.51	-31487	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17387	20.61	2.49	12	0.24	2149.00	17823.00	73300	20231013	-39.56	44150	20241022	0.34	65800	-32.67	20240102	44150	0.34	20241022	72500	-38.90	20231025	44150	0.34	20241022	1.39	N	008770	5000	1962 억	5304317	N	N	294	N	N
60	20241022	130239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44350	-750	5	-1.66	3778957400	85015	152.56	45050	45050	44150	58600	31600	45100	44450.48	13.51	-31327	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17407	20.64	2.49	12	0.22	2149.00	17823.00	73300	20231013	-39.50	44150	20241022	0.45	65800	-32.60	20240102	44150	0.45	20241022	72500	-38.83	20231025	44150	0.45	20241022	1.39	N	008770	5000	1962 억	5304317	N	N	294	N	N
61	20241022	120239	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44450	-650	5	-1.44	3544821000	79736	143.08	45050	45050	44150	58600	31600	45100	44456.97	13.51	-30488	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17446	20.68	2.49	12	0.20	2149.00	17823.00	73300	20231013	-39.36	44150	20241022	0.68	65800	-32.45	20240102	44150	0.68	20241022	72500	-38.69	20231025	44150	0.68	20241022	1.39	N	008770	5000	1962 억	5304317	N	N	294	N	N
62	20241022	110238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44350	-750	5	-1.66	3360864000	75590	135.64	45050	45050	44150	58600	31600	45100	44461.75	13.51	-30333	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17407	20.64	2.49	12	0.19	2149.00	17823.00	73300	20231013	-39.50	44150	20241022	0.45	65800	-32.60	20240102	44150	0.45	20241022	72500	-38.83	20231025	44150	0.45	20241022	1.39	N	008770	5000	1962 억	5304317	N	N	294	N	N
63	20241022	100238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44300	-800	5	-1.77	2316647650	51990	93.29	45050	45050	44250	58600	31600	45100	44559.49	13.51	-25878	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17387	20.61	2.49	12	0.13	2149.00	17823.00	73300	20231013	-39.56	44250	20241022	0.11	65800	-32.67	20240102	44250	0.11	20241022	72500	-38.90	20231025	44250	0.11	20241022	1.39	N	008770	5000	1962 억	5304317	N	N	294	N	N
64	20241022	090238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44950	-150	5	-0.33	125821650	2795	5.02	45050	45050	44900	58600	31600	45100	45016.69	13.51	-2363	45666	45382	45216	44932	44766	45325	44875	1962	13500	5000	33370	50	1	39248121	17642	20.92	2.52	12	0.01	2149.00	17823.00	73300	20231013	-38.68	44250	20240909	1.58	65800	-31.69	20240102	44250	1.58	20240909	72500	-38.00	20231025	44250	1.58	20240909	1.39	N	008770	5000	1962 억	5304317	N	N	294	N	N
65	20241021	160237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45100	0	3	0.00	2464578200	54461	75.77	45100	45500	45050	58600	31600	45100	45254.42	13.52	-7498	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17701	20.99	2.53	12	0.14	2149.00	17823.00	74000	20231012	-39.05	44250	20240909	1.92	65800	-31.46	20240102	44250	1.92	20240909	72500	-37.79	20231025	44250	1.92	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	294	N	N
66	20241021	150238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45100	0	3	0.00	2224368150	49136	68.36	45100	45500	45050	58600	31600	45100	45269.63	13.52	-4361	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17701	20.99	2.53	12	0.13	2149.00	17823.00	74000	20231012	-39.05	44250	20240909	1.92	65800	-31.46	20240102	44250	1.92	20240909	72500	-37.79	20231025	44250	1.92	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	603	N	N
67	20241021	140239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45150	50	2	0.11	1994611700	44043	61.27	45100	45500	45050	58600	31600	45100	45287.84	13.52	-2799	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17721	21.01	2.53	12	0.11	2149.00	17823.00	74000	20231012	-38.99	44250	20240909	2.03	65800	-31.38	20240102	44250	2.03	20240909	72500	-37.72	20231025	44250	2.03	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	603	N	N
68	20241021	130237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45150	50	2	0.11	1726323600	38101	53.01	45100	45500	45050	58600	31600	45100	45309.16	13.52	-440	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17721	21.01	2.53	12	0.10	2149.00	17823.00	74000	20231012	-38.99	44250	20240909	2.03	65800	-31.38	20240102	44250	2.03	20240909	72500	-37.72	20231025	44250	2.03	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	603	N	N
69	20241021	120237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45200	100	2	0.22	1477862300	32606	45.36	45100	45500	45050	58600	31600	45100	45324.88	13.52	1353	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17740	21.03	2.54	12	0.08	2149.00	17823.00	74000	20231012	-38.92	44250	20240909	2.15	65800	-31.31	20240102	44250	2.15	20240909	72500	-37.66	20231025	44250	2.15	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	603	N	N
70	20241021	110236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45400	300	2	0.67	1326428950	29265	40.71	45100	45500	45050	58600	31600	45100	45324.78	13.52	2317	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17819	21.13	2.55	12	0.07	2149.00	17823.00	74000	20231012	-38.65	44250	20240909	2.60	65800	-31.00	20240102	44250	2.60	20240909	72500	-37.38	20231025	44250	2.60	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	603	N	N
71	20241021	100239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45350	250	2	0.55	650715850	14384	20.01	45100	45450	45050	58600	31600	45100	45238.90	13.52	-304	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17799	21.10	2.54	12	0.04	2149.00	17823.00	74000	20231012	-38.72	44250	20240909	2.49	65800	-31.08	20240102	44250	2.49	20240909	72500	-37.45	20231025	44250	2.49	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	603	N	N
72	20241021	090237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45250	150	2	0.33	36040000	798	1.11	45100	45300	45100	58600	31600	45100	45163.14	13.52	-172	45900	45500	45250	44850	44600	45375	44725	1962	13500	5000	33370	50	1	39248121	17760	21.06	2.54	12	0.00	2149.00	17823.00	74000	20231012	-38.85	44250	20240909	2.26	65800	-31.23	20240102	44250	2.26	20240909	72500	-37.59	20231025	44250	2.26	20240909	1.41	N	008770	5000	1962 억	5305112	N	N	603	N	N
73	20241018	160236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45100	-100	5	-0.22	3237117650	71630	135.26	45450	45650	45000	58700	31650	45200	45193.06	13.56	-18939	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17701	20.99	2.53	12	0.18	2149.00	17823.00	74000	20231011	-39.05	44250	20240909	1.92	65800	-31.46	20240102	44250	1.92	20240909	72500	-37.79	20231025	44250	1.92	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	603	N	N
74	20241018	150241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45100	-100	5	-0.22	2867702600	63435	119.79	45450	45650	45000	58700	31650	45200	45206.95	13.56	-18168	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17701	20.99	2.53	12	0.16	2149.00	17823.00	74000	20231011	-39.05	44250	20240909	1.92	65800	-31.46	20240102	44250	1.92	20240909	72500	-37.79	20231025	44250	1.92	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	496	N	N
75	20241018	140245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45100	-100	5	-0.22	2477241550	54771	103.43	45450	45650	45000	58700	31650	45200	45229.07	13.56	-14418	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17701	20.99	2.53	12	0.14	2149.00	17823.00	74000	20231011	-39.05	44250	20240909	1.92	65800	-31.46	20240102	44250	1.92	20240909	72500	-37.79	20231025	44250	1.92	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	496	N	N
76	20241018	130238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45100	-100	5	-0.22	1837590200	40575	76.62	45450	45650	45100	58700	31650	45200	45288.73	13.56	-7717	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17701	20.99	2.53	12	0.10	2149.00	17823.00	74000	20231011	-39.05	44250	20240909	1.92	65800	-31.46	20240102	44250	1.92	20240909	72500	-37.79	20231025	44250	1.92	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	496	N	N
77	20241018	120244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45150	-50	5	-0.11	1591954350	35133	66.34	45450	45650	45150	58700	31650	45200	45312.22	13.56	-4794	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17721	21.01	2.53	12	0.09	2149.00	17823.00	74000	20231011	-38.99	44250	20240909	2.03	65800	-31.38	20240102	44250	2.03	20240909	72500	-37.72	20231025	44250	2.03	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	496	N	N
78	20241018	110240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45250	50	2	0.11	1098050900	24206	45.71	45450	45650	45200	58700	31650	45200	45362.76	13.56	424	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17760	21.06	2.54	12	0.06	2149.00	17823.00	74000	20231011	-38.85	44250	20240909	2.26	65800	-31.23	20240102	44250	2.26	20240909	72500	-37.59	20231025	44250	2.26	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	496	N	N
79	20241018	100237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45250	50	2	0.11	666056600	14662	27.69	45450	45650	45200	58700	31650	45200	45427.40	13.56	2071	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17760	21.06	2.54	12	0.04	2149.00	17823.00	74000	20231011	-38.85	44250	20240909	2.26	65800	-31.23	20240102	44250	2.26	20240909	72500	-37.59	20231025	44250	2.26	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	496	N	N
80	20241018	090237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45550	350	2	0.77	70902550	1559	2.94	45450	45550	45400	58700	31650	45200	45479.51	13.56	1057	45933	45566	45333	44966	44733	45750	45150	1962	13500	5000	33440	50	1	39248121	17878	21.20	2.56	12	0.00	2149.00	17823.00	74000	20231011	-38.45	44250	20240909	2.94	65800	-30.78	20240102	44250	2.94	20240909	72500	-37.17	20231025	44250	2.94	20240909	1.40	N	008770	5000	1962 억	5321021	N	N	496	N	N
81	20241017	160236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45200	150	2	0.33	2349088450	51794	42.22	45100	45700	45100	58500	31550	45050	45356.06	13.42	4926	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17740	21.03	2.54	12	0.13	2149.00	17823.00	77100	20231010	-41.37	44250	20240909	2.15	65800	-31.31	20240102	44250	2.15	20240909	72500	-37.66	20231025	44250	2.15	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	496	N	N
82	20241017	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45350	300	2	0.67	1952227400	43019	35.07	45100	45700	45100	58500	31550	45050	45380.59	13.42	6977	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17799	21.10	2.54	12	0.11	2149.00	17823.00	77100	20231010	-41.18	44250	20240909	2.49	65800	-31.08	20240102	44250	2.49	20240909	72500	-37.45	20231025	44250	2.49	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	64	N	N
83	20241017	140236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45300	250	2	0.55	1744322650	38433	31.33	45100	45700	45100	58500	31550	45050	45386.07	13.42	6325	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17779	21.08	2.54	12	0.10	2149.00	17823.00	77100	20231010	-41.25	44250	20240909	2.37	65800	-31.16	20240102	44250	2.37	20240909	72500	-37.52	20231025	44250	2.37	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	64	N	N
84	20241017	130237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45450	400	2	0.89	1526901950	33635	27.42	45100	45700	45100	58500	31550	45050	45396.22	13.42	5660	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17838	21.15	2.55	12	0.09	2149.00	17823.00	77100	20231010	-41.05	44250	20240909	2.71	65800	-30.93	20240102	44250	2.71	20240909	72500	-37.31	20231025	44250	2.71	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	64	N	N
85	20241017	120237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45450	400	2	0.89	1373048500	30249	24.66	45100	45700	45100	58500	31550	45050	45391.53	13.42	4637	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17838	21.15	2.55	12	0.08	2149.00	17823.00	77100	20231010	-41.05	44250	20240909	2.71	65800	-30.93	20240102	44250	2.71	20240909	72500	-37.31	20231025	44250	2.71	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	64	N	N
86	20241017	110239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45300	250	2	0.55	1066962250	23509	19.17	45100	45700	45100	58500	31550	45050	45385.27	13.42	3414	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17779	21.08	2.54	12	0.06	2149.00	17823.00	77100	20231010	-41.25	44250	20240909	2.37	65800	-31.16	20240102	44250	2.37	20240909	72500	-37.52	20231025	44250	2.37	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	64	N	N
87	20241017	100238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45300	250	2	0.55	786755300	17322	14.12	45100	45700	45100	58500	31550	45050	45419.43	13.42	3124	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17779	21.08	2.54	12	0.04	2149.00	17823.00	77100	20231010	-41.25	44250	20240909	2.37	65800	-31.16	20240102	44250	2.37	20240909	72500	-37.52	20231025	44250	2.37	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	64	N	N
88	20241017	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45350	300	2	0.67	80344600	1776	1.45	45100	45350	45100	58500	31550	45050	45239.08	13.42	266	45783	45416	45233	44866	44683	45325	44775	1962	13450	5000	33330	50	1	39248121	17799	21.10	2.54	12	0.00	2149.00	17823.00	77100	20231010	-41.18	44250	20240909	2.49	65800	-31.08	20240102	44250	2.49	20240909	72500	-37.45	20231025	44250	2.49	20240909	1.40	N	008770	5000	1962 억	5266750	N	N	64	N	N
89	20241016	160236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45050	-800	5	-1.74	5511983950	121794	142.57	45450	45600	45050	59600	32100	45850	45256.89	13.58	-54356	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17681	20.96	2.53	12	0.31	2149.00	17823.00	79400	20231006	-43.26	44250	20240909	1.81	65800	-31.53	20240102	44250	1.81	20240909	72500	-37.86	20231025	44250	1.81	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	64	N	N
90	20241016	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45200	-650	5	-1.42	4338797650	95771	112.11	45450	45600	45100	59600	32100	45850	45303.88	13.58	-38300	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17740	21.03	2.54	12	0.24	2149.00	17823.00	79400	20231006	-43.07	44250	20240909	2.15	65800	-31.31	20240102	44250	2.15	20240909	72500	-37.66	20231025	44250	2.15	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	323	N	N
91	20241016	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45150	-700	5	-1.53	3849129950	84935	99.43	45450	45600	45100	59600	32100	45850	45318.54	13.58	-32945	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17721	21.01	2.53	12	0.22	2149.00	17823.00	79400	20231006	-43.14	44250	20240909	2.03	65800	-31.38	20240102	44250	2.03	20240909	72500	-37.72	20231025	44250	2.03	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	323	N	N
92	20241016	130236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45400	-450	5	-0.98	2301156100	50701	59.35	45450	45600	45150	59600	32100	45850	45386.80	13.58	-10066	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17819	21.13	2.55	12	0.13	2149.00	17823.00	79400	20231006	-42.82	44250	20240909	2.60	65800	-31.00	20240102	44250	2.60	20240909	72500	-37.38	20231025	44250	2.60	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	323	N	N
93	20241016	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45400	-450	5	-0.98	2030949450	44749	52.38	45450	45600	45150	59600	32100	45850	45385.36	13.58	-6769	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17819	21.13	2.55	12	0.11	2149.00	17823.00	79400	20231006	-42.82	44250	20240909	2.60	65800	-31.00	20240102	44250	2.60	20240909	72500	-37.38	20231025	44250	2.60	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	323	N	N
94	20241016	110237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45300	-550	5	-1.20	1564695950	34483	40.37	45450	45600	45150	59600	32100	45850	45375.86	13.58	-3268	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17779	21.08	2.54	12	0.09	2149.00	17823.00	79400	20231006	-42.95	44250	20240909	2.37	65800	-31.16	20240102	44250	2.37	20240909	72500	-37.52	20231025	44250	2.37	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	323	N	N
95	20241016	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45450	-400	5	-0.87	1013339950	22350	26.16	45450	45600	45150	59600	32100	45850	45339.60	13.58	-2179	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17838	21.15	2.55	12	0.06	2149.00	17823.00	79400	20231006	-42.76	44250	20240909	2.71	65800	-30.93	20240102	44250	2.71	20240909	72500	-37.31	20231025	44250	2.71	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	323	N	N
96	20241016	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45300	-550	5	-1.20	154966800	3415	4.00	45450	45500	45200	59600	32100	45850	45378.27	13.58	-1860	46383	46116	45833	45566	45283	46250	45700	1962	13750	5000	33920	50	1	39248121	17779	21.08	2.54	12	0.01	2149.00	17823.00	79400	20231006	-42.95	44250	20240909	2.37	65800	-31.16	20240102	44250	2.37	20240909	72500	-37.52	20231025	44250	2.37	20240909	1.41	N	008770	5000	1962 억	5328732	N	N	323	N	N
97	20241015	160235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45850	150	2	0.33	3904532850	85243	91.97	45750	46100	45550	59400	32000	45700	45804.62	13.61	-12167	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	17995	21.34	2.57	12	0.22	2149.00	17823.00	80900	20231005	-43.33	44250	20240909	3.62	65800	-30.32	20240102	44250	3.62	20240909	72500	-36.76	20231025	44250	3.62	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	323	N	N
98	20241015	150236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45800	100	2	0.22	3608595650	78789	85.01	45750	46100	45550	59400	32000	45700	45800.75	13.61	-11189	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	17976	21.31	2.57	12	0.20	2149.00	17823.00	80900	20231005	-43.39	44250	20240909	3.50	65800	-30.40	20240102	44250	3.50	20240909	72500	-36.83	20231025	44250	3.50	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	62	N	N
99	20241015	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45650	-50	5	-0.11	2955349400	64545	69.64	45750	46100	45550	59400	32000	45700	45787.43	13.61	-9431	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	17917	21.24	2.56	12	0.16	2149.00	17823.00	80900	20231005	-43.57	44250	20240909	3.16	65800	-30.62	20240102	44250	3.16	20240909	72500	-37.03	20231025	44250	3.16	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	62	N	N
100	20241015	130236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45750	50	2	0.11	2271898250	49570	53.48	45750	46100	45650	59400	32000	45700	45832.12	13.61	-3146	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	17956	21.29	2.57	12	0.13	2149.00	17823.00	80900	20231005	-43.45	44250	20240909	3.39	65800	-30.47	20240102	44250	3.39	20240909	72500	-36.90	20231025	44250	3.39	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	62	N	N
101	20241015	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45800	100	2	0.22	1910780550	41681	44.97	45750	46100	45650	59400	32000	45700	45842.96	13.61	-783	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	17976	21.31	2.57	12	0.11	2149.00	17823.00	80900	20231005	-43.39	44250	20240909	3.50	65800	-30.40	20240102	44250	3.50	20240909	72500	-36.83	20231025	44250	3.50	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	62	N	N
102	20241015	110237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45750	50	2	0.11	1528414750	33329	35.96	45750	46100	45650	59400	32000	45700	45858.40	13.61	1071	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	17956	21.29	2.57	12	0.08	2149.00	17823.00	80900	20231005	-43.45	44250	20240909	3.39	65800	-30.47	20240102	44250	3.39	20240909	72500	-36.90	20231025	44250	3.39	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	62	N	N
103	20241015	100237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45900	200	2	0.44	881654350	19206	20.72	45750	46100	45700	59400	32000	45700	45905.15	13.61	2604	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	18015	21.36	2.58	12	0.05	2149.00	17823.00	80900	20231005	-43.26	44250	20240909	3.73	65800	-30.24	20240102	44250	3.73	20240909	72500	-36.69	20231025	44250	3.73	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	62	N	N
104	20241015	090235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45950	250	2	0.55	82392700	1797	1.94	45750	46000	45750	59400	32000	45700	45850.14	13.61	372	46366	46032	45566	45232	44766	46200	45400	1962	13700	5000	33810	50	1	39248121	18035	21.38	2.58	12	0.00	2149.00	17823.00	80900	20231005	-43.20	44250	20240909	3.84	65800	-30.17	20240102	44250	3.84	20240909	72500	-36.62	20231025	44250	3.84	20240909	1.42	N	008770	5000	1962 억	5340194	N	N	62	N	N
105	20241014	160232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45700	100	2	0.22	4201127500	92361	106.73	45600	45900	45100	59200	31950	45600	45485.50	13.65	-16718	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17936	21.27	2.56	12	0.24	2149.00	17823.00	83400	20231004	-45.20	44250	20240909	3.28	65800	-30.55	20240102	44250	3.28	20240909	72500	-36.97	20231025	44250	3.28	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	62	N	N
106	20241014	150232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45700	100	2	0.22	3863338350	84965	98.18	45600	45900	45100	59200	31950	45600	45469.72	13.65	-15297	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17936	21.27	2.56	12	0.22	2149.00	17823.00	83400	20231004	-45.20	44250	20240909	3.28	65800	-30.55	20240102	44250	3.28	20240909	72500	-36.97	20231025	44250	3.28	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	4519	N	N
107	20241014	140233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45700	100	2	0.22	3289715900	72404	83.67	45600	45900	45100	59200	31950	45600	45435.49	13.65	-14919	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17936	21.27	2.56	12	0.18	2149.00	17823.00	83400	20231004	-45.20	44250	20240909	3.28	65800	-30.55	20240102	44250	3.28	20240909	72500	-36.97	20231025	44250	3.28	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	4519	N	N
108	20241014	130232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45500	-100	5	-0.22	2816123000	61998	71.64	45600	45900	45100	59200	31950	45600	45422.72	13.65	-13990	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17858	21.17	2.55	12	0.16	2149.00	17823.00	83400	20231004	-45.44	44250	20240909	2.82	65800	-30.85	20240102	44250	2.82	20240909	72500	-37.24	20231025	44250	2.82	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	4519	N	N
109	20241014	120230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45300	-300	5	-0.66	2441736200	53756	62.12	45600	45900	45100	59200	31950	45600	45422.48	13.65	-14175	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17779	21.08	2.54	12	0.14	2149.00	17823.00	83400	20231004	-45.68	44250	20240909	2.37	65800	-31.16	20240102	44250	2.37	20240909	72500	-37.52	20231025	44250	2.37	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	4519	N	N
110	20241014	110231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45150	-450	5	-0.99	2114745850	46525	53.76	45600	45900	45100	59200	31950	45600	45453.87	13.65	-12818	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17721	21.01	2.53	12	0.12	2149.00	17823.00	83400	20231004	-45.86	44250	20240909	2.03	65800	-31.38	20240102	44250	2.03	20240909	72500	-37.72	20231025	44250	2.03	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	4519	N	N
111	20241014	100232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45600	0	3	0.00	884244900	19363	22.38	45600	45900	45500	59200	31950	45600	45666.83	13.65	-3586	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17897	21.22	2.56	12	0.05	2149.00	17823.00	83400	20231004	-45.32	44250	20240909	3.05	65800	-30.70	20240102	44250	3.05	20240909	72500	-37.10	20231025	44250	3.05	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	4519	N	N
112	20241014	090234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45750	150	2	0.33	27744650	608	0.70	45600	45800	45600	59200	31950	45600	45634.34	13.65	-71	47000	46300	45900	45200	44800	46100	45000	1962	13600	5000	33740	50	1	39248121	17956	21.29	2.57	12	0.00	2149.00	17823.00	83400	20231004	-45.14	44250	20240909	3.39	65800	-30.47	20240102	44250	3.39	20240909	72500	-36.90	20231025	44250	3.39	20240909	1.44	N	008770	5000	1962 억	5357742	N	N	4519	N	N
113	20241011	160229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45600	-350	5	-0.76	3958507850	86092	41.68	46400	46600	45500	59700	32200	45950	45981.38	13.78	-24074	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	17897	21.22	2.56	12	0.22	2149.00	17823.00	85000	20230927	-46.35	44250	20240909	3.05	65800	-30.70	20240102	44250	3.05	20240909	74000	-38.38	20231011	44250	3.05	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	4519	N	N
114	20241011	150231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45700	-250	5	-0.54	3587764950	77955	37.74	46400	46600	45500	59700	32200	45950	46023.54	13.78	-22452	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	17936	21.27	2.56	12	0.20	2149.00	17823.00	85000	20230927	-46.24	44250	20240909	3.28	65800	-30.55	20240102	44250	3.28	20240909	74000	-38.24	20231011	44250	3.28	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	738	N	N
115	20241011	140232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45650	-300	5	-0.65	3024630050	65602	31.76	46400	46600	45600	59700	32200	45950	46105.76	13.78	-19084	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	17917	21.24	2.56	12	0.17	2149.00	17823.00	85000	20230927	-46.29	44250	20240909	3.16	65800	-30.62	20240102	44250	3.16	20240909	74000	-38.31	20231011	44250	3.16	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	738	N	N
116	20241011	130232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45900	-50	5	-0.11	2314513350	50097	24.25	46400	46600	45900	59700	32200	45950	46200.64	13.78	-9325	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	18015	21.36	2.58	12	0.13	2149.00	17823.00	85000	20230927	-46.00	44250	20240909	3.73	65800	-30.24	20240102	44250	3.73	20240909	74000	-37.97	20231011	44250	3.73	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	738	N	N
117	20241011	120231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45950	0	3	0.00	1912450650	41354	20.02	46400	46600	45900	59700	32200	45950	46245.84	13.78	-8180	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	18035	21.38	2.58	12	0.11	2149.00	17823.00	85000	20230927	-45.94	44250	20240909	3.84	65800	-30.17	20240102	44250	3.84	20240909	74000	-37.91	20231011	44250	3.84	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	738	N	N
118	20241011	110232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46150	200	2	0.44	1472034950	31777	15.38	46400	46600	46050	59700	32200	45950	46323.91	13.78	-5169	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	18113	21.48	2.59	12	0.08	2149.00	17823.00	85000	20230927	-45.71	44250	20240909	4.29	65800	-29.86	20240102	44250	4.29	20240909	74000	-37.64	20231011	44250	4.29	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	738	N	N
119	20241011	100237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46250	300	2	0.65	788995000	17004	8.23	46400	46600	46150	59700	32200	45950	46400.55	13.78	-681	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	18152	21.52	2.59	12	0.04	2149.00	17823.00	85000	20230927	-45.59	44250	20240909	4.52	65800	-29.71	20240102	44250	4.52	20240909	74000	-37.50	20231011	44250	4.52	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	738	N	N
120	20241011	090232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46250	300	2	0.65	50579900	1091	0.53	46400	46400	46150	59700	32200	45950	46361.04	13.78	290	46950	46450	45950	45450	44950	46450	45450	1962	13750	5000	34000	50	1	39248121	18152	21.52	2.59	12	0.00	2149.00	17823.00	85000	20230927	-45.59	44250	20240909	4.52	65800	-29.71	20240102	44250	4.52	20240909	74000	-37.50	20231011	44250	4.52	20240909	1.41	N	008770	5000	1962 억	5407651	N	N	738	N	N
121	20241010	160235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45950	350	2	0.77	9495244000	206221	111.65	45950	46450	45450	59200	31950	45600	46044.17	13.77	22531	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	18035	21.38	2.58	12	0.53	2149.00	17823.00	86400	20230926	-46.82	44250	20240909	3.84	65800	-30.17	20240102	44250	3.84	20240909	77100	-40.40	20231010	44250	3.84	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	704	N	N
122	20241010	150240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	750	2	1.64	5633316950	122236	66.18	45950	46450	45450	59200	31950	45600	46085.58	13.77	-7991	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	18192	21.57	2.60	12	0.31	2149.00	17823.00	86400	20230926	-46.35	44250	20240909	4.75	65800	-29.56	20240102	44250	4.75	20240909	77100	-39.88	20231010	44250	4.75	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	646	N	N
123	20241010	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46300	700	2	1.54	4298352500	93455	50.60	45950	46350	45450	59200	31950	45600	45993.82	13.77	-11277	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	18172	21.54	2.60	12	0.24	2149.00	17823.00	86400	20230926	-46.41	44250	20240909	4.63	65800	-29.64	20240102	44250	4.63	20240909	77100	-39.95	20231010	44250	4.63	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	646	N	N
124	20241010	130236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46050	450	2	0.99	3532120200	76855	41.61	45950	46250	45450	59200	31950	45600	45958.24	13.77	-12336	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	18074	21.43	2.58	12	0.20	2149.00	17823.00	86400	20230926	-46.70	44250	20240909	4.07	65800	-30.02	20240102	44250	4.07	20240909	77100	-40.27	20231010	44250	4.07	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	646	N	N
125	20241010	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46200	600	2	1.32	3037060450	66126	35.80	45950	46250	45450	59200	31950	45600	45928.39	13.77	-8378	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	18133	21.50	2.59	12	0.17	2149.00	17823.00	86400	20230926	-46.53	44250	20240909	4.41	65800	-29.79	20240102	44250	4.41	20240909	77100	-40.08	20231010	44250	4.41	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	646	N	N
126	20241010	110235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46150	550	2	1.21	2242690150	48909	26.48	45950	46150	45450	59200	31950	45600	45854.34	13.77	-6884	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	18113	21.48	2.59	12	0.12	2149.00	17823.00	86400	20230926	-46.59	44250	20240909	4.29	65800	-29.86	20240102	44250	4.29	20240909	77100	-40.14	20231010	44250	4.29	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	646	N	N
127	20241010	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45800	200	2	0.44	1098420600	24005	13.00	45950	46000	45450	59200	31950	45600	45757.99	13.77	-5438	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	17976	21.31	2.57	12	0.06	2149.00	17823.00	86400	20230926	-46.99	44250	20240909	3.50	65800	-30.40	20240102	44250	3.50	20240909	77100	-40.60	20231010	44250	3.50	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	646	N	N
128	20241010	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45550	-50	5	-0.11	137316450	3005	1.63	45950	45950	45450	59200	31950	45600	45695.99	13.77	-1146	47266	46432	45916	45082	44566	46175	44825	1962	13600	5000	33740	50	1	39248121	17878	21.20	2.56	12	0.01	2149.00	17823.00	86400	20230926	-47.28	44250	20240909	2.94	65800	-30.78	20240102	44250	2.94	20240909	77100	-40.92	20231010	44250	2.94	20240909	1.42	N	008770	5000	1962 억	5403088	N	N	646	N	N
129	20241008	160236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45600	-1150	5	-2.46	8398249100	183524	154.02	46400	46750	45400	60700	32750	46750	45761.27	14.00	-89946	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	17897	21.22	2.56	12	0.47	2149.00	17823.00	88200	20230925	-48.30	44250	20240909	3.05	65800	-30.70	20240102	44250	3.05	20240909	77100	-40.86	20231010	44250	3.05	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	646	N	N
130	20241008	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45750	-1000	5	-2.14	7585060200	165700	139.06	46400	46750	45400	60700	32750	46750	45775.82	14.00	-81583	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	17956	21.29	2.57	12	0.42	2149.00	17823.00	88200	20230925	-48.13	44250	20240909	3.39	65800	-30.47	20240102	44250	3.39	20240909	77100	-40.66	20231010	44250	3.39	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	1038	N	N
131	20241008	140237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45700	-1050	5	-2.25	6728880600	146975	123.35	46400	46750	45400	60700	32750	46750	45782.44	14.00	-78997	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	17936	21.27	2.56	12	0.37	2149.00	17823.00	88200	20230925	-48.19	44250	20240909	3.28	65800	-30.55	20240102	44250	3.28	20240909	77100	-40.73	20231010	44250	3.28	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	1038	N	N
132	20241008	130236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45550	-1200	5	-2.57	5343676250	116550	97.81	46400	46750	45500	60700	32750	46750	45848.73	14.00	-61446	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	17878	21.20	2.56	12	0.30	2149.00	17823.00	88200	20230925	-48.36	44250	20240909	2.94	65800	-30.78	20240102	44250	2.94	20240909	77100	-40.92	20231010	44250	2.94	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	1038	N	N
133	20241008	120235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45600	-1150	5	-2.46	4592033500	100057	83.97	46400	46750	45500	60700	32750	46750	45894.12	14.00	-53883	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	17897	21.22	2.56	12	0.25	2149.00	17823.00	88200	20230925	-48.30	44250	20240909	3.05	65800	-30.70	20240102	44250	3.05	20240909	77100	-40.86	20231010	44250	3.05	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	1038	N	N
134	20241008	110235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45550	-1200	5	-2.57	3538902050	76946	64.58	46400	46750	45500	60700	32750	46750	45991.95	14.00	-41368	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	17878	21.20	2.56	12	0.20	2149.00	17823.00	88200	20230925	-48.36	44250	20240909	2.94	65800	-30.78	20240102	44250	2.94	20240909	77100	-40.92	20231010	44250	2.94	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	1038	N	N
135	20241008	100237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46150	-600	5	-1.28	1693875750	36660	30.77	46400	46750	45900	60700	32750	46750	46204.91	14.00	-16876	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	18113	21.48	2.59	12	0.09	2149.00	17823.00	88200	20230925	-47.68	44250	20240909	4.29	65800	-29.86	20240102	44250	4.29	20240909	77100	-40.14	20231010	44250	4.29	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	1038	N	N
136	20241008	090235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46550	-200	5	-0.43	154649900	3319	2.79	46400	46750	46350	60700	32750	46750	46595.00	14.00	-1853	47983	47366	46583	45966	45183	47675	46275	1962	13950	5000	34590	50	1	39248121	18270	21.66	2.61	12	0.01	2149.00	17823.00	88200	20230925	-47.22	44250	20240909	5.20	65800	-29.26	20240102	44250	5.20	20240909	77100	-39.62	20231010	44250	5.20	20240909	1.41	N	008770	5000	1962 억	5492782	N	N	1038	N	N
137	20241007	160235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46750	600	2	1.30	5534989900	118673	124.69	46500	47200	45800	59900	32350	46150	46640.67	13.95	-1917	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18348	21.75	2.62	12	0.30	2149.00	17823.00	88200	20230925	-47.00	44250	20240909	5.65	65800	-28.95	20240102	44250	5.65	20240909	77100	-39.36	20231010	44250	5.65	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	1038	N	N
138	20241007	150233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46700	550	2	1.19	5068496600	108681	114.20	46500	47200	45800	59900	32350	46150	46636.48	13.95	-3106	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18329	21.73	2.62	12	0.28	2149.00	17823.00	88200	20230925	-47.05	44250	20240909	5.54	65800	-29.03	20240102	44250	5.54	20240909	77100	-39.43	20231010	44250	5.54	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	640	N	N
139	20241007	140251	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	47100	950	2	2.06	4538657150	97376	102.32	46500	47200	45800	59900	32350	46150	46609.63	13.95	-2893	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18486	21.92	2.64	12	0.25	2149.00	17823.00	88200	20230925	-46.60	44250	20240909	6.44	65800	-28.42	20240102	44250	6.44	20240909	77100	-38.91	20231010	44250	6.44	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	640	N	N
140	20241007	130233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46750	600	2	1.30	3442250200	74056	77.81	46500	47000	45800	59900	32350	46150	46481.74	13.95	-7543	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18348	21.75	2.62	12	0.19	2149.00	17823.00	88200	20230925	-47.00	44250	20240909	5.65	65800	-28.95	20240102	44250	5.65	20240909	77100	-39.36	20231010	44250	5.65	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	640	N	N
141	20241007	120243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	47000	850	2	1.84	3074104050	66193	69.55	46500	47000	45800	59900	32350	46150	46441.55	13.95	-7586	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18447	21.87	2.64	12	0.17	2149.00	17823.00	88200	20230925	-46.71	44250	20240909	6.21	65800	-28.57	20240102	44250	6.21	20240909	77100	-39.04	20231010	44250	6.21	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	640	N	N
142	20241007	110232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46550	400	2	0.87	1985362300	42948	45.13	46500	46550	45800	59900	32350	46150	46227.13	13.95	-5338	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18270	21.66	2.61	12	0.11	2149.00	17823.00	88200	20230925	-47.22	44250	20240909	5.20	65800	-29.26	20240102	44250	5.20	20240909	77100	-39.62	20231010	44250	5.20	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	640	N	N
143	20241007	100229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46250	100	2	0.22	1101015550	23872	25.08	46500	46500	45800	59900	32350	46150	46121.62	13.95	-4832	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18152	21.52	2.59	12	0.06	2149.00	17823.00	88200	20230925	-47.56	44250	20240909	4.52	65800	-29.71	20240102	44250	4.52	20240909	77100	-40.01	20231010	44250	4.52	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	640	N	N
144	20241007	090221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46050	-100	5	-0.22	237119550	5135	5.40	46500	46500	46000	59900	32350	46150	46177.15	13.95	-3498	47350	46750	46450	45850	45550	46600	45700	1962	13750	5000	34150	50	1	39248121	18074	21.43	2.58	12	0.01	2149.00	17823.00	88200	20230925	-47.79	44250	20240909	4.07	65800	-30.02	20240102	44250	4.07	20240909	77100	-40.27	20231010	44250	4.07	20240909	1.40	N	008770	5000	1962 억	5474296	N	N	640	N	N
145	20241004	160224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46150	-800	5	-1.70	4405606750	94803	77.05	47050	47050	46150	61000	32900	46950	46471.75	14.03	-35246	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18113	21.48	2.59	12	0.24	2149.00	17823.00	88200	20230925	-47.68	44250	20240909	4.29	65800	-29.86	20240102	44250	4.29	20240909	83400	-44.66	20231004	44250	4.29	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	640	N	N
146	20241004	150225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	-600	5	-1.28	3787366300	81426	66.18	47050	47050	46250	61000	32900	46950	46512.98	14.03	-33077	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18192	21.57	2.60	12	0.21	2149.00	17823.00	88200	20230925	-47.45	44250	20240909	4.75	65800	-29.56	20240102	44250	4.75	20240909	83400	-44.42	20231004	44250	4.75	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	275	N	N
147	20241004	140224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46450	-500	5	-1.06	3052090900	65557	53.28	47050	47050	46350	61000	32900	46950	46556.29	14.03	-28146	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18231	21.61	2.61	12	0.17	2149.00	17823.00	88200	20230925	-47.34	44250	20240909	4.97	65800	-29.41	20240102	44250	4.97	20240909	83400	-44.30	20231004	44250	4.97	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	275	N	N
148	20241004	130225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46450	-500	5	-1.06	2645694250	56808	46.17	47050	47050	46350	61000	32900	46950	46572.56	14.03	-23396	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18231	21.61	2.61	12	0.14	2149.00	17823.00	88200	20230925	-47.34	44250	20240909	4.97	65800	-29.41	20240102	44250	4.97	20240909	83400	-44.30	20231004	44250	4.97	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	275	N	N
149	20241004	120224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46600	-350	5	-0.75	2109638500	45265	36.79	47050	47050	46350	61000	32900	46950	46606.40	14.03	-14835	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18290	21.68	2.61	12	0.12	2149.00	17823.00	88200	20230925	-47.17	44250	20240909	5.31	65800	-29.18	20240102	44250	5.31	20240909	83400	-44.12	20231004	44250	5.31	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	275	N	N
150	20241004	110225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46900	-50	5	-0.11	1505593350	32301	26.25	47050	47050	46350	61000	32900	46950	46611.35	14.03	-9228	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18407	21.82	2.63	12	0.08	2149.00	17823.00	88200	20230925	-46.83	44250	20240909	5.99	65800	-28.72	20240102	44250	5.99	20240909	83400	-43.76	20231004	44250	5.99	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	275	N	N
151	20241004	100224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46600	-350	5	-0.75	1039724150	22318	18.14	47050	47050	46350	61000	32900	46950	46586.80	14.03	-7899	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18290	21.68	2.61	12	0.06	2149.00	17823.00	88200	20230925	-47.17	44250	20240909	5.31	65800	-29.18	20240102	44250	5.31	20240909	83400	-44.12	20231004	44250	5.31	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	275	N	N
152	20241004	090223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46650	-300	5	-0.64	183405100	3930	3.19	47050	47050	46500	61000	32900	46950	46667.96	14.03	-2148	48083	47516	47033	46466	45983	47275	46225	1962	14050	5000	34740	50	1	39248121	18309	21.71	2.62	12	0.01	2149.00	17823.00	88200	20230925	-47.11	44250	20240909	5.42	65800	-29.10	20240102	44250	5.42	20240909	83400	-44.06	20231004	44250	5.42	20240909	1.38	N	008770	5000	1962 억	5507521	N	N	275	N	N
153	20241002	160222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46950	-850	5	-1.78	5760302250	122670	71.28	47600	47600	46550	62100	33500	47800	46957.37	14.06	-17664	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18427	21.85	2.63	12	0.31	2149.00	17823.00	89400	20230920	-47.48	44250	20240909	6.10	65800	-28.65	20240102	44250	6.10	20240909	83400	-43.71	20231004	44250	6.10	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	275	N	N
154	20241002	150225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	47150	-650	5	-1.36	5161444950	109926	63.88	47600	47600	46550	62100	33500	47800	46953.42	14.06	-17665	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18505	21.94	2.65	12	0.28	2149.00	17823.00	89400	20230920	-47.26	44250	20240909	6.55	65800	-28.34	20240102	44250	6.55	20240909	83400	-43.47	20231004	44250	6.55	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	28	N	N
155	20241002	140224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	47200	-600	5	-1.26	4667683200	99475	57.80	47600	47600	46550	62100	33500	47800	46922.73	14.06	-14671	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18525	21.96	2.65	12	0.25	2149.00	17823.00	89400	20230920	-47.20	44250	20240909	6.67	65800	-28.27	20240102	44250	6.67	20240909	83400	-43.41	20231004	44250	6.67	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	28	N	N
156	20241002	130224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	47350	-450	5	-0.94	3859342950	82342	47.85	47600	47600	46550	62100	33500	47800	46869.10	14.06	-11623	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18584	22.03	2.66	12	0.21	2149.00	17823.00	89400	20230920	-47.04	44250	20240909	7.01	65800	-28.04	20240102	44250	7.01	20240909	83400	-43.23	20231004	44250	7.01	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	28	N	N
157	20241002	120222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	47000	-800	5	-1.67	3321483050	70932	41.22	47600	47600	46550	62100	33500	47800	46825.60	14.06	-13673	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18447	21.87	2.64	12	0.18	2149.00	17823.00	89400	20230920	-47.43	44250	20240909	6.21	65800	-28.57	20240102	44250	6.21	20240909	83400	-43.65	20231004	44250	6.21	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	28	N	N
158	20241002	110221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46900	-900	5	-1.88	2866297900	61250	35.59	47600	47600	46550	62100	33500	47800	46795.86	14.06	-15266	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18407	21.82	2.63	12	0.16	2149.00	17823.00	89400	20230920	-47.54	44250	20240909	5.99	65800	-28.72	20240102	44250	5.99	20240909	83400	-43.76	20231004	44250	5.99	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	28	N	N
159	20241002	100222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46700	-1100	5	-2.30	1940358100	41430	24.07	47600	47600	46550	62100	33500	47800	46833.43	14.06	-9002	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18329	21.73	2.62	12	0.11	2149.00	17823.00	89400	20230920	-47.76	44250	20240909	5.54	65800	-29.03	20240102	44250	5.54	20240909	83400	-44.00	20231004	44250	5.54	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	28	N	N
160	20241002	090220	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46950	-850	5	-1.78	258233150	5457	3.17	47600	47600	46900	62100	33500	47800	47316.93	14.06	-2008	49866	48832	48266	47232	46666	48550	46950	1962	14300	5000	35370	50	1	39248121	18427	21.85	2.63	12	0.01	2149.00	17823.00	89400	20230920	-47.48	44250	20240909	6.10	65800	-28.65	20240102	44250	6.10	20240909	83400	-43.71	20231004	44250	6.10	20240909	1.39	N	008770	5000	1962 억	5517955	N	N	28	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History