KissMeData/069960/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

59 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	200	2	0.38	3897693600	72760	77.64	53500	54300	52900	69100	37300	53200	53569.18	20.87	0	20199	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12497	8.67	0.26	12	0.31	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1269	N	N
3	20231031	150638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53500	300	2	0.56	3372190200	62921	67.14	53500	54300	52900	69100	37300	53200	53594.03	20.87	0	18898	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12520	8.69	0.26	12	0.27	6157.00	202842.00	71700	20230814	-25.38	47550	20230630	12.51	71700	-25.38	20230814	47550	12.51	20230630	71700	-25.38	20230814	47550	12.51	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1435	N	N
4	20231031	140644	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	200	2	0.38	3038199500	56667	60.46	53500	54300	52900	69100	37300	53200	53614.97	20.87	0	17662	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12497	8.67	0.26	12	0.24	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1435	N	N
5	20231031	130638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	200	2	0.38	2612843100	48695	51.96	53500	54300	52900	69100	37300	53200	53657.32	20.87	0	15147	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12497	8.67	0.26	12	0.21	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1435	N	N
6	20231031	120635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	0	3	0.00	2269858300	42246	45.08	53500	54300	52900	69100	37300	53200	53729.54	20.87	0	13446	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12450	8.64	0.26	12	0.18	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1435	N	N
7	20231031	110654	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	100	2	0.19	1981222000	36832	39.30	53500	54300	52900	69100	37300	53200	53790.78	20.87	0	11749	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12474	8.66	0.26	12	0.16	6157.00	202842.00	71700	20230814	-25.66	47550	20230630	12.09	71700	-25.66	20230814	47550	12.09	20230630	71700	-25.66	20230814	47550	12.09	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1435	N	N
8	20231031	100643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	600	2	1.13	1388443000	25769	27.50	53500	54300	52900	69100	37300	53200	53880.36	20.87	0	8403	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12591	8.74	0.27	12	0.11	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1435	N	N
9	20231031	090641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	700	2	1.32	129958200	2429	2.59	53500	54000	52900	69100	37300	53200	53502.76	20.87	0	1600	54266	53732	52866	52332	51466	54000	52600	1170	15900	5000	41490	100	1	23402441	12614	8.75	0.27	12	0.01	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.29	Y	069960	5000	1170 억	4885111	N	N	1435	N	N
10	20231030	160631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	-700	5	-1.30	4956207300	93624	139.90	52800	53400	52000	70000	37800	53900	52937.35	20.73	0	35996	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12450	8.64	0.26	12	0.40	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	1435	N	N
11	20231030	150616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	-700	5	-1.30	4666606100	88176	131.76	52800	53400	52000	70000	37800	53900	52923.77	20.73	0	34556	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12450	8.64	0.26	12	0.38	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	3334	N	N
12	20231030	140617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	-1000	5	-1.86	4097344900	77421	115.69	52800	53400	52000	70000	37800	53900	52922.91	20.73	0	29721	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12380	8.59	0.26	12	0.33	6157.00	202842.00	71700	20230814	-26.22	47550	20230630	11.25	71700	-26.22	20230814	47550	11.25	20230630	71700	-26.22	20230814	47550	11.25	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	3334	N	N
13	20231030	130618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53000	-900	5	-1.67	3540849100	66920	100.00	52800	53400	52000	70000	37800	53900	52911.67	20.73	0	23005	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12403	8.61	0.26	12	0.29	6157.00	202842.00	71700	20230814	-26.08	47550	20230630	11.46	71700	-26.08	20230814	47550	11.46	20230630	71700	-26.08	20230814	47550	11.46	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	3334	N	N
14	20231030	120613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-1100	5	-2.04	3042820100	57515	85.95	52800	53400	52000	70000	37800	53900	52904.81	20.73	0	18914	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12356	8.58	0.26	12	0.25	6157.00	202842.00	71700	20230814	-26.36	47550	20230630	11.04	71700	-26.36	20230814	47550	11.04	20230630	71700	-26.36	20230814	47550	11.04	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	3334	N	N
15	20231030	110614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-500	5	-0.93	2426423700	45897	68.58	52800	53400	52000	70000	37800	53900	52866.72	20.73	0	15168	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12497	8.67	0.26	12	0.20	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	3334	N	N
16	20231030	100614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	-600	5	-1.11	1736962900	32916	49.19	52800	53300	52000	70000	37800	53900	52769.56	20.73	0	9649	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12474	8.66	0.26	12	0.14	6157.00	202842.00	71700	20230814	-25.66	47550	20230630	12.09	71700	-25.66	20230814	47550	12.09	20230630	71700	-25.66	20230814	47550	12.09	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	3334	N	N
17	20231030	090610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-1900	5	-3.53	459959200	8773	13.11	52800	53200	52000	70000	37800	53900	52428.95	20.73	0	-1641	54966	54432	53866	53332	52766	54450	53350	1170	16100	5000	42040	100	1	23402441	12169	8.45	0.26	12	0.04	6157.00	202842.00	71700	20230814	-27.48	47550	20230630	9.36	71700	-27.48	20230814	47550	9.36	20230630	71700	-27.48	20230814	47550	9.36	20230630	0.28	Y	069960	5000	1170 억	4852470	N	N	3334	N	N
18	20231027	160543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	500	2	0.94	3534168300	65658	85.78	53900	54400	53300	69400	37400	53400	53826.11	20.66	0	14630	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12614	8.75	0.27	12	0.28	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3334	N	N
19	20231027	150612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	500	2	0.94	3311502800	61524	80.38	53900	54400	53300	69400	37400	53400	53824.57	20.66	0	14391	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12614	8.75	0.27	12	0.26	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3865	N	N
20	20231027	140610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	500	2	0.94	2780889700	51643	67.47	53900	54400	53300	69400	37400	53400	53848.34	20.66	0	9283	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12614	8.75	0.27	12	0.22	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3865	N	N
21	20231027	130603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	0	3	0.00	2300731900	42678	55.76	53900	54400	53400	69400	37400	53400	53909.08	20.66	0	5732	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12497	8.67	0.26	12	0.18	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3865	N	N
22	20231027	120613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	600	2	1.12	1706962300	31621	41.31	53900	54400	53600	69400	37400	53400	53981.92	20.66	0	5067	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12637	8.77	0.27	12	0.14	6157.00	202842.00	71700	20230814	-24.69	47550	20230630	13.56	71700	-24.69	20230814	47550	13.56	20230630	71700	-24.69	20230814	47550	13.56	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3865	N	N
23	20231027	110619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	800	2	1.50	1426883000	26450	34.56	53900	54400	53600	69400	37400	53400	53946.43	20.66	0	6175	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12684	8.80	0.27	12	0.11	6157.00	202842.00	71700	20230814	-24.41	47550	20230630	13.99	71700	-24.41	20230814	47550	13.99	20230630	71700	-24.41	20230814	47550	13.99	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3865	N	N
24	20231027	100611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	400	2	0.75	971348400	18002	23.52	53900	54300	53600	69400	37400	53400	53957.80	20.66	0	7091	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12591	8.74	0.27	12	0.08	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3865	N	N
25	20231027	090608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	800	2	1.50	114180900	2115	2.76	53900	54300	53700	69400	37400	53400	53986.24	20.66	0	491	55333	54366	53533	52566	51733	53950	52150	1170	16000	5000	41650	100	1	23402441	12684	8.80	0.27	12	0.01	6157.00	202842.00	71700	20230814	-24.41	47550	20230630	13.99	71700	-24.41	20230814	47550	13.99	20230630	71700	-24.41	20230814	47550	13.99	20230630	0.29	Y	069960	5000	1170 억	4835508	N	N	3865	N	N
26	20231026	160603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-1200	5	-2.20	4095639200	76479	84.68	54100	54500	52700	70900	38300	54600	53552.66	20.64	0	-285	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12497	8.67	0.26	12	0.33	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	3865	N	N
27	20231026	150602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-1000	5	-1.83	3745149400	69925	77.42	54100	54500	52700	70900	38300	54600	53559.47	20.64	0	-195	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12544	8.71	0.26	12	0.30	6157.00	202842.00	71700	20230814	-25.24	47550	20230630	12.72	71700	-25.24	20230814	47550	12.72	20230630	71700	-25.24	20230814	47550	12.72	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	17758	N	N
28	20231026	140603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	-900	5	-1.65	3050393200	56955	63.06	54100	54500	52700	70900	38300	54600	53557.90	20.64	0	692	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12567	8.72	0.26	12	0.24	6157.00	202842.00	71700	20230814	-25.10	47550	20230630	12.93	71700	-25.10	20230814	47550	12.93	20230630	71700	-25.10	20230814	47550	12.93	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	17758	N	N
29	20231026	130602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	-1400	5	-2.56	2449206900	45744	50.65	54100	54500	52700	70900	38300	54600	53541.53	20.64	0	-264	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12450	8.64	0.26	12	0.20	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	17758	N	N
30	20231026	120600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-1800	5	-3.30	2026776000	37759	41.81	54100	54500	52700	70900	38300	54600	53676.56	20.64	0	-698	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12356	8.58	0.26	12	0.16	6157.00	202842.00	71700	20230814	-26.36	47550	20230630	11.04	71700	-26.36	20230814	47550	11.04	20230630	71700	-26.36	20230814	47550	11.04	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	17758	N	N
31	20231026	110607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-1200	5	-2.20	1566194900	29079	32.20	54100	54500	53300	70900	38300	54600	53859.92	20.64	0	-676	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12497	8.67	0.26	12	0.12	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	17758	N	N
32	20231026	100606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	-900	5	-1.65	1017381900	18856	20.88	54100	54500	53400	70900	38300	54600	53955.24	20.64	0	-2354	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12567	8.72	0.26	12	0.08	6157.00	202842.00	71700	20230814	-25.10	47550	20230630	12.93	71700	-25.10	20230814	47550	12.93	20230630	71700	-25.10	20230814	47550	12.93	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	17758	N	N
33	20231026	090604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	-500	5	-0.92	300594900	5582	6.18	54100	54200	53400	70900	38300	54600	53850.35	20.64	0	-647	56066	55332	54466	53732	52866	55700	54100	1170	16300	5000	42580	100	1	23402441	12661	8.79	0.27	12	0.02	6157.00	202842.00	71700	20230814	-24.55	47550	20230630	13.77	71700	-24.55	20230814	47550	13.77	20230630	71700	-24.55	20230814	47550	13.77	20230630	0.28	Y	069960	5000	1170 억	4829193	N	N	17758	N	N
34	20231025	160606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	900	2	1.68	4939099700	90300	122.47	53900	55200	53600	69800	37600	53700	54696.56	20.68	0	2391	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12778	8.87	0.27	12	0.39	6157.00	202842.00	71700	20230814	-23.85	47550	20230630	14.83	71700	-23.85	20230814	47550	14.83	20230630	71700	-23.85	20230814	47550	14.83	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	17758	N	N
35	20231025	150604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	900	2	1.68	4722712600	86341	117.10	53900	55200	53600	69800	37600	53700	54698.38	20.68	0	2797	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12778	8.87	0.27	12	0.37	6157.00	202842.00	71700	20230814	-23.85	47550	20230630	14.83	71700	-23.85	20230814	47550	14.83	20230630	71700	-23.85	20230814	47550	14.83	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	3509	N	N
36	20231025	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	1100	2	2.05	3639155500	66582	90.30	53900	55200	53600	69800	37600	53700	54656.75	20.68	0	5434	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12825	8.90	0.27	12	0.28	6157.00	202842.00	71700	20230814	-23.57	47550	20230630	15.25	71700	-23.57	20230814	47550	15.25	20230630	71700	-23.57	20230814	47550	15.25	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	3509	N	N
37	20231025	130601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	1200	2	2.23	2811821700	51473	69.81	53900	55200	53600	69800	37600	53700	54627.12	20.68	0	5374	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12848	8.92	0.27	12	0.22	6157.00	202842.00	71700	20230814	-23.43	47550	20230630	15.46	71700	-23.43	20230814	47550	15.46	20230630	71700	-23.43	20230814	47550	15.46	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	3509	N	N
38	20231025	120602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	1400	2	2.61	2295951100	42075	57.07	53900	55200	53600	69800	37600	53700	54568.06	20.68	0	4650	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12895	8.95	0.27	12	0.18	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	3509	N	N
39	20231025	110603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	1300	2	2.42	1784779700	32781	44.46	53900	55200	53600	69800	37600	53700	54445.55	20.68	0	2324	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12871	8.93	0.27	12	0.14	6157.00	202842.00	71700	20230814	-23.29	47550	20230630	15.67	71700	-23.29	20230814	47550	15.67	20230630	71700	-23.29	20230814	47550	15.67	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	3509	N	N
40	20231025	100603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	1000	2	1.86	1014605200	18735	25.41	53900	54800	53600	69800	37600	53700	54155.60	20.68	0	640	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12801	8.88	0.27	12	0.08	6157.00	202842.00	71700	20230814	-23.71	47550	20230630	15.04	71700	-23.71	20230814	47550	15.04	20230630	71700	-23.71	20230814	47550	15.04	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	3509	N	N
41	20231025	090600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	100	2	0.19	71250500	1325	1.80	53900	54000	53600	69800	37600	53700	53773.96	20.68	0	-419	54966	54332	53166	52532	51366	54650	52850	1170	16100	5000	41880	100	1	23402441	12591	8.74	0.27	12	0.01	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.30	Y	069960	5000	1170 억	4839227	N	N	3509	N	N
42	20231024	160549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	800	2	1.51	3905143800	73675	132.32	53600	53800	52000	68700	37100	52900	53003.62	20.67	22	-5788	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12567	8.72	0.26	12	0.31	6157.00	202842.00	71700	20230814	-25.10	47550	20230630	12.93	71700	-25.10	20230814	47550	12.93	20230630	71700	-25.10	20230814	47550	12.93	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	3509	N	N
43	20231024	150559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53500	600	2	1.13	3497293800	66057	118.64	53600	53600	52000	68700	37100	52900	52943.58	20.67	22	-6986	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12520	8.69	0.26	12	0.28	6157.00	202842.00	71700	20230814	-25.38	47550	20230630	12.51	71700	-25.38	20230814	47550	12.51	20230630	71700	-25.38	20230814	47550	12.51	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	1526	N	N
44	20231024	140547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53100	200	2	0.38	2056019100	38992	70.03	53600	53600	52000	68700	37100	52900	52729.25	20.67	22	-140	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12427	8.62	0.26	12	0.17	6157.00	202842.00	71700	20230814	-25.94	47550	20230630	11.67	71700	-25.94	20230814	47550	11.67	20230630	71700	-25.94	20230814	47550	11.67	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	1526	N	N
45	20231024	130554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-400	5	-0.76	1194416700	22706	40.78	53600	53600	52000	68700	37100	52900	52603.57	20.67	22	399	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12286	8.53	0.26	12	0.10	6157.00	202842.00	71700	20230814	-26.78	47550	20230630	10.41	71700	-26.78	20230814	47550	10.41	20230630	71700	-26.78	20230814	47550	10.41	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	1526	N	N
46	20231024	120600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-100	5	-0.19	994052900	18901	33.95	53600	53600	52000	68700	37100	52900	52592.61	20.67	22	-113	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12356	8.58	0.26	12	0.08	6157.00	202842.00	71700	20230814	-26.36	47550	20230630	11.04	71700	-26.36	20230814	47550	11.04	20230630	71700	-26.36	20230814	47550	11.04	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	1526	N	N
47	20231024	110555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-600	5	-1.13	769536000	14640	26.29	53600	53600	52000	68700	37100	52900	52563.93	20.67	22	-911	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12239	8.49	0.26	12	0.06	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	1526	N	N
48	20231024	100549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-200	5	-0.38	519612900	9862	17.71	53600	53600	52400	68700	37100	52900	52688.39	20.67	22	-876	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12333	8.56	0.26	12	0.04	6157.00	202842.00	71700	20230814	-26.50	47550	20230630	10.83	71700	-26.50	20230814	47550	10.83	20230630	71700	-26.50	20230814	47550	10.83	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	1526	N	N
49	20231024	090554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	300	2	0.57	67417800	1265	2.27	53600	53600	53000	68700	37100	52900	53294.70	20.67	22	360	53700	53300	52700	52300	51700	53500	52500	1170	15800	5000	41260	100	1	23402441	12450	8.64	0.26	12	0.01	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.31	Y	069960	5000	1170 억	4837814	N	N	1526	N	N
50	20231023	160546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	600	2	1.15	2931004900	55594	81.39	52200	53100	52100	67900	36700	52300	52721.39	20.59	0	21038	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12380	8.59	0.26	12	0.24	6157.00	202842.00	71700	20230814	-26.22	47550	20230630	11.25	71700	-26.22	20230814	47550	11.25	20230630	71700	-26.22	20230814	47550	11.25	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	1526	N	N
51	20231023	150549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	500	2	0.96	2571814800	48800	71.45	52200	53100	52100	67900	36700	52300	52701.12	20.59	0	22448	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12356	8.58	0.26	12	0.21	6157.00	202842.00	71700	20230814	-26.36	47550	20230630	11.04	71700	-26.36	20230814	47550	11.04	20230630	71700	-26.36	20230814	47550	11.04	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	23094	N	N
52	20231023	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	600	2	1.15	2265654200	42995	62.95	52200	53100	52100	67900	36700	52300	52695.76	20.59	0	21118	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12380	8.59	0.26	12	0.18	6157.00	202842.00	71700	20230814	-26.22	47550	20230630	11.25	71700	-26.22	20230814	47550	11.25	20230630	71700	-26.22	20230814	47550	11.25	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	23094	N	N
53	20231023	130551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	500	2	0.96	1850121600	35122	51.42	52200	53100	52100	67900	36700	52300	52677.00	20.59	0	16074	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12356	8.58	0.26	12	0.15	6157.00	202842.00	71700	20230814	-26.36	47550	20230630	11.04	71700	-26.36	20230814	47550	11.04	20230630	71700	-26.36	20230814	47550	11.04	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	23094	N	N
54	20231023	120545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	400	2	0.76	1614132200	30643	44.86	52200	53100	52100	67900	36700	52300	52675.40	20.59	0	14201	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12333	8.56	0.26	12	0.13	6157.00	202842.00	71700	20230814	-26.50	47550	20230630	10.83	71700	-26.50	20230814	47550	10.83	20230630	71700	-26.50	20230814	47550	10.83	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	23094	N	N
55	20231023	110544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53000	700	2	1.34	1295842100	24615	36.04	52200	53100	52100	67900	36700	52300	52644.41	20.59	0	12843	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12403	8.61	0.26	12	0.11	6157.00	202842.00	71700	20230814	-26.08	47550	20230630	11.46	71700	-26.08	20230814	47550	11.46	20230630	71700	-26.08	20230814	47550	11.46	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	23094	N	N
56	20231023	100540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	300	2	0.57	774187400	14730	21.57	52200	52900	52100	67900	36700	52300	52558.55	20.59	0	7499	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12310	8.54	0.26	12	0.06	6157.00	202842.00	71700	20230814	-26.64	47550	20230630	10.62	71700	-26.64	20230814	47550	10.62	20230630	71700	-26.64	20230814	47550	10.62	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	23094	N	N
57	20231023	090553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	-100	5	-0.19	102023100	1953	2.86	52200	52500	52200	67900	36700	52300	52239.17	20.59	0	994	54433	53366	52533	51466	50633	52950	51050	1170	15600	5000	40790	100	1	23402441	12216	8.48	0.26	12	0.01	6157.00	202842.00	71700	20230814	-27.20	47550	20230630	9.78	71700	-27.20	20230814	47550	9.78	20230630	71700	-27.20	20230814	47550	9.78	20230630	0.32	Y	069960	5000	1170 억	4818424	N	N	23094	N	N
58	20231020	160544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-1100	5	-2.06	3559403000	68106	131.30	53300	53600	51700	69400	37400	53400	52262.67	20.63	0	19704	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12239	8.49	0.26	12	0.29	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	23094	N	N
59	20231020	150545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-1100	5	-2.06	3375664100	64594	124.53	53300	53600	51700	69400	37400	53400	52259.72	20.63	0	18985	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12239	8.49	0.26	12	0.28	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	2628	N	N
60	20231020	140548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-1100	5	-2.06	2691609400	51520	99.32	53300	53600	51700	69400	37400	53400	52243.97	20.63	0	15005	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12239	8.49	0.26	12	0.22	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	2628	N	N
61	20231020	130532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-1100	5	-2.06	2127225100	40763	78.59	53300	53600	51700	69400	37400	53400	52185.19	20.63	0	11727	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12239	8.49	0.26	12	0.17	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	2628	N	N
62	20231020	120542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-1100	5	-2.06	1917887700	36755	70.86	53300	53600	51700	69400	37400	53400	52180.32	20.63	0	10648	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12239	8.49	0.26	12	0.16	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	2628	N	N
63	20231020	110547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-1000	5	-1.87	1431360000	27423	52.87	53300	53600	51700	69400	37400	53400	52195.60	20.63	0	7145	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12263	8.51	0.26	12	0.12	6157.00	202842.00	71700	20230814	-26.92	47550	20230630	10.20	71700	-26.92	20230814	47550	10.20	20230630	71700	-26.92	20230814	47550	10.20	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	2628	N	N
64	20231020	100540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-1700	5	-3.18	1025566800	19620	37.82	53300	53600	51700	69400	37400	53400	52271.50	20.63	0	3599	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12099	8.40	0.25	12	0.08	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	2628	N	N
65	20231020	090542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53100	-300	5	-0.56	93071200	1749	3.37	53300	53600	53100	69400	37400	53400	53213.95	20.63	0	531	54666	54032	53466	52832	52266	53750	52550	1170	16000	5000	41650	100	1	23402441	12427	8.62	0.26	12	0.01	6157.00	202842.00	71700	20230814	-25.94	47550	20230630	11.67	71700	-25.94	20230814	47550	11.67	20230630	71700	-25.94	20230814	47550	11.67	20230630	0.33	Y	069960	5000	1170 억	4827232	N	N	2628	N	N
66	20231019	160539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-800	5	-1.48	2762363600	51765	35.83	53600	54100	52900	70400	38000	54200	53363.50	20.56	-726	13683	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12497	8.67	0.26	12	0.22	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	2628	N	N
67	20231019	150537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53100	-1100	5	-2.03	2434338800	45616	31.58	53600	54100	52900	70400	38000	54200	53365.90	20.56	-726	13540	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12427	8.62	0.26	12	0.19	6157.00	202842.00	71700	20230814	-25.94	47550	20230630	11.67	71700	-25.94	20230814	47550	11.67	20230630	71700	-25.94	20230814	47550	11.67	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	3277	N	N
68	20231019	140540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-800	5	-1.48	1992198600	37308	25.82	53600	54100	52900	70400	38000	54200	53398.70	20.56	-726	8525	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12497	8.67	0.26	12	0.16	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	3277	N	N
69	20231019	130536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-800	5	-1.48	1788938800	33506	23.19	53600	54100	52900	70400	38000	54200	53391.60	20.56	-726	6214	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12497	8.67	0.26	12	0.14	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	3277	N	N
70	20231019	120541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53100	-1100	5	-2.03	1548994400	29000	20.07	53600	54100	52900	70400	38000	54200	53413.60	20.56	-726	4373	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12427	8.62	0.26	12	0.12	6157.00	202842.00	71700	20230814	-25.94	47550	20230630	11.67	71700	-25.94	20230814	47550	11.67	20230630	71700	-25.94	20230814	47550	11.67	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	3277	N	N
71	20231019	110539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	-900	5	-1.66	1014427900	18942	13.11	53600	54100	53200	70400	38000	54200	53554.42	20.56	-726	3769	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12474	8.66	0.26	12	0.08	6157.00	202842.00	71700	20230814	-25.66	47550	20230630	12.09	71700	-25.66	20230814	47550	12.09	20230630	71700	-25.66	20230814	47550	12.09	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	3277	N	N
72	20231019	100534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	-500	5	-0.92	763037800	14243	9.86	53600	54100	53200	70400	38000	54200	53572.83	20.56	-726	2114	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12567	8.72	0.26	12	0.06	6157.00	202842.00	71700	20230814	-25.10	47550	20230630	12.93	71700	-25.10	20230814	47550	12.93	20230630	71700	-25.10	20230814	47550	12.93	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	3277	N	N
73	20231019	090540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-600	5	-1.11	256938700	4796	3.32	53600	54100	53200	70400	38000	54200	53573.54	20.56	-726	-396	56066	55132	54466	53532	52866	54800	53200	1170	16200	5000	42270	100	1	23402441	12544	8.71	0.26	12	0.02	6157.00	202842.00	71700	20230814	-25.24	47550	20230630	12.72	71700	-25.24	20230814	47550	12.72	20230630	71700	-25.24	20230814	47550	12.72	20230630	0.33	Y	069960	5000	1170 억	4811376	N	N	3277	N	N
74	20231018	160542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	-900	5	-1.63	7835761000	144434	156.98	55000	55400	53800	71600	38600	55100	54251.53	20.25	0	79669	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12684	8.80	0.27	12	0.62	6157.00	202842.00	71700	20230814	-24.41	47550	20230630	13.99	71700	-24.41	20230814	47550	13.99	20230630	71700	-24.41	20230814	47550	13.99	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3277	N	N
75	20231018	150534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	-1000	5	-1.81	7280248800	134180	145.84	55000	55400	53800	71600	38600	55100	54257.33	20.25	0	73672	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12661	8.79	0.27	12	0.57	6157.00	202842.00	71700	20230814	-24.55	47550	20230630	13.77	71700	-24.55	20230814	47550	13.77	20230630	71700	-24.55	20230814	47550	13.77	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3213	N	N
76	20231018	140530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	-600	5	-1.09	6526376600	120274	130.72	55000	55400	53800	71600	38600	55100	54262.57	20.25	0	68104	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12754	8.85	0.27	12	0.51	6157.00	202842.00	71700	20230814	-23.99	47550	20230630	14.62	71700	-23.99	20230814	47550	14.62	20230630	71700	-23.99	20230814	47550	14.62	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3213	N	N
77	20231018	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	-900	5	-1.63	6057885800	111657	121.36	55000	55400	53800	71600	38600	55100	54254.42	20.25	0	62966	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12684	8.80	0.27	12	0.48	6157.00	202842.00	71700	20230814	-24.41	47550	20230630	13.99	71700	-24.41	20230814	47550	13.99	20230630	71700	-24.41	20230814	47550	13.99	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3213	N	N
78	20231018	120537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	-1000	5	-1.81	5397371100	99430	108.07	55000	55400	53800	71600	38600	55100	54283.12	20.25	0	58385	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12661	8.79	0.27	12	0.42	6157.00	202842.00	71700	20230814	-24.55	47550	20230630	13.77	71700	-24.55	20230814	47550	13.77	20230630	71700	-24.55	20230814	47550	13.77	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3213	N	N
79	20231018	110531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	-800	5	-1.45	4757179600	87617	95.23	55000	55400	53800	71600	38600	55100	54295.17	20.25	0	52759	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12708	8.82	0.27	12	0.37	6157.00	202842.00	71700	20230814	-24.27	47550	20230630	14.20	71700	-24.27	20230814	47550	14.20	20230630	71700	-24.27	20230814	47550	14.20	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3213	N	N
80	20231018	100536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	-400	5	-0.73	1456323300	26626	28.94	55000	55400	54400	71600	38600	55100	54695.53	20.25	0	10754	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12801	8.88	0.27	12	0.11	6157.00	202842.00	71700	20230814	-23.71	47550	20230630	15.04	71700	-23.71	20230814	47550	15.04	20230630	71700	-23.71	20230814	47550	15.04	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3213	N	N
81	20231018	090530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	0	3	0.00	18414400	334	0.36	55000	55300	54900	71600	38600	55100	55132.93	20.25	0	-68	55966	55532	55066	54632	54166	55300	54400	1170	16500	5000	42970	100	1	23402441	12895	8.95	0.27	12	0.00	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.33	Y	069960	5000	1170 억	4740032	N	N	3213	N	N
82	20231017	160534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	0	3	0.00	5058654900	91971	137.08	55400	55500	54600	71600	38600	55100	55002.72	20.17	0	18159	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12895	8.95	0.27	12	0.39	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	3213	N	N
83	20231017	150535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	-100	5	-0.18	4624640300	84098	125.35	55400	55500	54600	71600	38600	55100	54991.09	20.17	0	20125	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12871	8.93	0.27	12	0.36	6157.00	202842.00	71700	20230814	-23.29	47550	20230630	15.67	71700	-23.29	20230814	47550	15.67	20230630	71700	-23.29	20230814	47550	15.67	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	5106	N	N
84	20231017	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	-200	5	-0.36	3790003800	68907	102.70	55400	55500	54600	71600	38600	55100	55001.72	20.17	0	19530	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12848	8.92	0.27	12	0.29	6157.00	202842.00	71700	20230814	-23.43	47550	20230630	15.46	71700	-23.43	20230814	47550	15.46	20230630	71700	-23.43	20230814	47550	15.46	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	5106	N	N
85	20231017	130532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55200	100	2	0.18	2985527700	54287	80.91	55400	55500	54600	71600	38600	55100	54995.26	20.17	0	15035	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12918	8.97	0.27	12	0.23	6157.00	202842.00	71700	20230814	-23.01	47550	20230630	16.09	71700	-23.01	20230814	47550	16.09	20230630	71700	-23.01	20230814	47550	16.09	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	5106	N	N
86	20231017	120533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	0	3	0.00	2243821900	40814	60.83	55400	55500	54600	71600	38600	55100	54976.77	20.17	0	9066	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12895	8.95	0.27	12	0.17	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	5106	N	N
87	20231017	110529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-300	5	-0.54	1549713200	28184	42.01	55400	55500	54600	71600	38600	55100	54985.57	20.17	0	3409	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12825	8.90	0.27	12	0.12	6157.00	202842.00	71700	20230814	-23.57	47550	20230630	15.25	71700	-23.57	20230814	47550	15.25	20230630	71700	-23.57	20230814	47550	15.25	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	5106	N	N
88	20231017	100526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	-100	5	-0.18	856893700	15576	23.22	55400	55500	54600	71600	38600	55100	55013.72	20.17	0	-757	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12871	8.93	0.27	12	0.07	6157.00	202842.00	71700	20230814	-23.29	47550	20230630	15.67	71700	-23.29	20230814	47550	15.67	20230630	71700	-23.29	20230814	47550	15.67	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	5106	N	N
89	20231017	090529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	200	2	0.36	60641100	1095	1.63	55400	55500	55300	71600	38600	55100	55380.00	20.17	0	-476	56033	55566	54833	54366	53633	55200	54000	1170	16500	5000	42970	100	1	23402441	12942	8.98	0.27	12	0.00	6157.00	202842.00	71700	20230814	-22.87	47550	20230630	16.30	71700	-22.87	20230814	47550	16.30	20230630	71700	-22.87	20230814	47550	16.30	20230630	0.35	Y	069960	5000	1170 억	4720574	N	N	5106	N	N
90	20231016	160530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	-300	5	-0.54	3663645300	66917	75.00	55300	55300	54100	72000	38800	55400	54749.09	20.14	0	1836	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12895	8.95	0.27	12	0.29	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	5106	N	N
91	20231016	150529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	-500	5	-0.90	3299873900	60313	67.60	55300	55300	54100	72000	38800	55400	54712.48	20.14	0	2124	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12848	8.92	0.27	12	0.26	6157.00	202842.00	71700	20230814	-23.43	47550	20230630	15.46	71700	-23.43	20230814	47550	15.46	20230630	71700	-23.43	20230814	47550	15.46	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	6431	N	N
92	20231016	140530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	-700	5	-1.26	2787588600	50972	57.13	55300	55300	54100	72000	38800	55400	54688.63	20.14	0	3104	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12801	8.88	0.27	12	0.22	6157.00	202842.00	71700	20230814	-23.71	47550	20230630	15.04	71700	-23.71	20230814	47550	15.04	20230630	71700	-23.71	20230814	47550	15.04	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	6431	N	N
93	20231016	130528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	-700	5	-1.26	2229857100	40742	45.67	55300	55300	54100	72000	38800	55400	54731.16	20.14	0	4839	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12801	8.88	0.27	12	0.17	6157.00	202842.00	71700	20230814	-23.71	47550	20230630	15.04	71700	-23.71	20230814	47550	15.04	20230630	71700	-23.71	20230814	47550	15.04	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	6431	N	N
94	20231016	120527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	-300	5	-0.54	1844474900	33699	37.77	55300	55300	54100	72000	38800	55400	54733.82	20.14	0	5266	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12895	8.95	0.27	12	0.14	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	6431	N	N
95	20231016	110525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-600	5	-1.08	1438702600	26305	29.48	55300	55300	54100	72000	38800	55400	54693.12	20.14	0	3655	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12825	8.90	0.27	12	0.11	6157.00	202842.00	71700	20230814	-23.57	47550	20230630	15.25	71700	-23.57	20230814	47550	15.25	20230630	71700	-23.57	20230814	47550	15.25	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	6431	N	N
96	20231016	100521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	-500	5	-0.90	859401900	15771	17.68	55300	55300	54100	72000	38800	55400	54492.54	20.14	0	1104	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12848	8.92	0.27	12	0.07	6157.00	202842.00	71700	20230814	-23.43	47550	20230630	15.46	71700	-23.43	20230814	47550	15.46	20230630	71700	-23.43	20230814	47550	15.46	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	6431	N	N
97	20231016	090524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	-1200	5	-2.17	155706000	2853	3.20	55300	55300	54200	72000	38800	55400	54576.24	20.14	0	-1449	56000	55700	55100	54800	54200	55850	54950	1170	16600	5000	43210	100	1	23402441	12684	8.80	0.27	12	0.01	6157.00	202842.00	71700	20230814	-24.41	47550	20230630	13.99	71700	-24.41	20230814	47550	13.99	20230630	71700	-24.41	20230814	47550	13.99	20230630	0.35	Y	069960	5000	1170 억	4713826	N	N	6431	N	N
98	20231012	160538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55200	-300	5	-0.54	5111424400	92038	138.25	56000	56200	55100	72100	38900	55500	55538.08	20.29	0	-602	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	12918	8.97	0.27	12	0.39	6157.00	202842.00	71700	20230814	-23.01	47550	20230630	16.09	71700	-23.01	20230814	47550	16.09	20230630	71700	-23.01	20230814	47550	16.09	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	5180	N	N
99	20231012	150528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	-200	5	-0.36	3898024500	70063	105.24	56000	56200	55100	72100	38900	55500	55635.99	20.29	0	-7295	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	12942	8.98	0.27	12	0.30	6157.00	202842.00	71700	20230814	-22.87	47550	20230630	16.30	71700	-22.87	20230814	47550	16.30	20230630	71700	-22.87	20230814	47550	16.30	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	6941	N	N
100	20231012	140527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	0	3	0.00	2795016700	50117	75.28	56000	56200	55100	72100	38900	55500	55769.83	20.29	0	-6537	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	12988	9.01	0.27	12	0.21	6157.00	202842.00	71700	20230814	-22.59	47550	20230630	16.72	71700	-22.59	20230814	47550	16.72	20230630	71700	-22.59	20230814	47550	16.72	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	6941	N	N
101	20231012	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	400	2	0.72	2229968900	39946	60.00	56000	56200	55100	72100	38900	55500	55824.59	20.29	0	-3635	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	13082	9.08	0.28	12	0.17	6157.00	202842.00	71700	20230814	-22.04	47550	20230630	17.56	71700	-22.04	20230814	47550	17.56	20230630	71700	-22.04	20230814	47550	17.56	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	6941	N	N
102	20231012	120535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	400	2	0.72	1724943800	30928	46.46	56000	56200	55100	72100	38900	55500	55772.89	20.29	0	-1483	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	13082	9.08	0.28	12	0.13	6157.00	202842.00	71700	20230814	-22.04	47550	20230630	17.56	71700	-22.04	20230814	47550	17.56	20230630	71700	-22.04	20230814	47550	17.56	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	6941	N	N
103	20231012	110533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56100	600	2	1.08	1225060700	22000	33.05	56000	56200	55100	72100	38900	55500	55684.58	20.29	0	-777	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	13129	9.11	0.28	12	0.09	6157.00	202842.00	71700	20230814	-21.76	47550	20230630	17.98	71700	-21.76	20230814	47550	17.98	20230630	71700	-21.76	20230814	47550	17.98	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	6941	N	N
104	20231012	100532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	0	3	0.00	747740700	13476	20.24	56000	56000	55100	72100	38900	55500	55486.84	20.29	0	924	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	12988	9.01	0.27	12	0.06	6157.00	202842.00	71700	20230814	-22.59	47550	20230630	16.72	71700	-22.59	20230814	47550	16.72	20230630	71700	-22.59	20230814	47550	16.72	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	6941	N	N
105	20231012	090534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	-100	5	-0.18	84676400	1522	2.29	56000	56000	55300	72100	38900	55500	55634.95	20.29	0	333	57500	56500	55600	54600	53700	56050	54150	1170	16600	5000	43290	100	1	23402441	12965	9.00	0.27	12	0.01	6157.00	202842.00	71700	20230814	-22.73	47550	20230630	16.51	71700	-22.73	20230814	47550	16.51	20230630	71700	-22.73	20230814	47550	16.51	20230630	0.35	Y	069960	5000	1170 억	4748084	N	N	6941	N	N
106	20231011	160528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	-300	5	-0.54	3699303800	66486	75.47	56100	56600	54700	72500	39100	55800	55640.41	20.40	0	1307	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	12988	9.01	0.27	12	0.28	6157.00	202842.00	71700	20230814	-22.59	47550	20230630	16.72	71700	-22.59	20230814	47550	16.72	20230630	71700	-22.59	20230814	47550	16.72	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	6941	N	N
107	20231011	150529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55600	-200	5	-0.36	3369401700	60547	68.73	56100	56600	54700	72500	39100	55800	55649.36	20.40	0	-213	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	13012	9.03	0.27	12	0.26	6157.00	202842.00	71700	20230814	-22.45	47550	20230630	16.93	71700	-22.45	20230814	47550	16.93	20230630	71700	-22.45	20230814	47550	16.93	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	8319	N	N
108	20231011	140534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55600	-200	5	-0.36	2748848000	49406	56.08	56100	56600	54700	72500	39100	55800	55637.94	20.40	0	-2045	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	13012	9.03	0.27	12	0.21	6157.00	202842.00	71700	20230814	-22.45	47550	20230630	16.93	71700	-22.45	20230814	47550	16.93	20230630	71700	-22.45	20230814	47550	16.93	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	8319	N	N
109	20231011	130524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	100	2	0.18	2296181100	41286	46.86	56100	56600	54700	72500	39100	55800	55616.46	20.40	0	-3656	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	13082	9.08	0.28	12	0.18	6157.00	202842.00	71700	20230814	-22.04	47550	20230630	17.56	71700	-22.04	20230814	47550	17.56	20230630	71700	-22.04	20230814	47550	17.56	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	8319	N	N
110	20231011	120535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56000	200	2	0.36	2056444600	36996	41.99	56100	56600	54700	72500	39100	55800	55585.59	20.40	0	-3753	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	13105	9.10	0.28	12	0.16	6157.00	202842.00	71700	20230814	-21.90	47550	20230630	17.77	71700	-21.90	20230814	47550	17.77	20230630	71700	-21.90	20230814	47550	17.77	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	8319	N	N
111	20231011	110531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	-400	5	-0.72	1817212000	32705	37.12	56100	56600	54700	72500	39100	55800	55563.74	20.40	0	-1940	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	12965	9.00	0.27	12	0.14	6157.00	202842.00	71700	20230814	-22.73	47550	20230630	16.51	71700	-22.73	20230814	47550	16.51	20230630	71700	-22.73	20230814	47550	16.51	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	8319	N	N
112	20231011	100527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	-500	5	-0.90	854517400	15208	17.26	56100	56600	55300	72500	39100	55800	56188.68	20.40	0	-4823	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	12942	8.98	0.27	12	0.06	6157.00	202842.00	71700	20230814	-22.87	47550	20230630	16.30	71700	-22.87	20230814	47550	16.30	20230630	71700	-22.87	20230814	47550	16.30	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	8319	N	N
113	20231011	090531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56600	800	2	1.43	211262600	3755	4.26	56100	56600	56100	72500	39100	55800	56261.68	20.40	0	357	58266	57032	56166	54932	54066	56600	54500	1170	16700	5000	43520	100	1	23402441	13246	9.19	0.28	12	0.02	6157.00	202842.00	71700	20230814	-21.06	47550	20230630	19.03	71700	-21.06	20230814	47550	19.03	20230630	71700	-21.06	20230814	47550	19.03	20230630	0.32	Y	069960	5000	1170 억	4773615	N	N	8319	N	N
114	20231010	160524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55800	-1000	5	-1.76	4948632900	87866	44.67	56800	57400	55300	73800	39800	56800	56320.41	20.44	-748	-9801	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13059	9.06	0.28	12	0.38	6157.00	202842.00	71700	20230814	-22.18	47550	20230630	17.35	71700	-22.18	20230814	47550	17.35	20230630	71700	-22.18	20230814	47550	17.35	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	8319	N	N
115	20231010	150522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55600	-1200	5	-2.11	4458718500	79067	40.19	56800	57400	55500	73800	39800	56800	56391.65	20.44	-748	-10581	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13012	9.03	0.27	12	0.34	6157.00	202842.00	71700	20230814	-22.45	47550	20230630	16.93	71700	-22.45	20230814	47550	16.93	20230630	71700	-22.45	20230814	47550	16.93	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	19650	N	N
116	20231010	140525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	-900	5	-1.58	3572858400	63176	32.11	56800	57400	55700	73800	39800	56800	56554.05	20.44	-748	-14158	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13082	9.08	0.28	12	0.27	6157.00	202842.00	71700	20230814	-22.04	47550	20230630	17.56	71700	-22.04	20230814	47550	17.56	20230630	71700	-22.04	20230814	47550	17.56	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	19650	N	N
117	20231010	130521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56200	-600	5	-1.06	2931110300	51717	26.29	56800	57400	56200	73800	39800	56800	56675.95	20.44	-748	-12111	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13152	9.13	0.28	12	0.22	6157.00	202842.00	71700	20230814	-21.62	47550	20230630	18.19	71700	-21.62	20230814	47550	18.19	20230630	71700	-21.62	20230814	47550	18.19	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	19650	N	N
118	20231010	120520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	-100	5	-0.18	2398948900	42293	21.50	56800	57400	56300	73800	39800	56800	56722.13	20.44	-748	-10883	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13269	9.21	0.28	12	0.18	6157.00	202842.00	71700	20230814	-20.92	47550	20230630	19.24	71700	-20.92	20230814	47550	19.24	20230630	71700	-20.92	20230814	47550	19.24	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	19650	N	N
119	20231010	110513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56400	-400	5	-0.70	2001752800	35272	17.93	56800	57400	56300	73800	39800	56800	56751.89	20.44	-748	-9414	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13199	9.16	0.28	12	0.15	6157.00	202842.00	71700	20230814	-21.34	47550	20230630	18.61	71700	-21.34	20230814	47550	18.61	20230630	71700	-21.34	20230814	47550	18.61	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	19650	N	N
120	20231010	100517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	-300	5	-0.53	1385136500	24345	12.38	56800	57400	56500	73800	39800	56800	56896.14	20.44	-748	-5971	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13222	9.18	0.28	12	0.10	6157.00	202842.00	71700	20230814	-21.20	47550	20230630	18.82	71700	-21.20	20230814	47550	18.82	20230630	71700	-21.20	20230814	47550	18.82	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	19650	N	N
121	20231010	090514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	-100	5	-0.18	380097100	6678	3.39	56800	57400	56600	73800	39800	56800	56917.80	20.44	-748	1385	59533	58166	56933	55566	54333	57550	54950	1170	17000	5000	44300	100	1	23402441	13269	9.21	0.28	12	0.03	6157.00	202842.00	71700	20230814	-20.92	47550	20230630	19.24	71700	-20.92	20230814	47550	19.24	20230630	71700	-20.92	20230814	47550	19.24	20230630	0.33	Y	069960	5000	1170 억	4783980	N	N	19650	N	N
122	20231006	160520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56800	-1200	5	-2.07	11077739200	196024	191.77	57700	58300	55700	75400	40600	58000	56511.27	20.26	943	41341	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13293	9.23	0.28	12	0.84	6157.00	202842.00	71700	20230814	-20.78	47550	20230630	19.45	71700	-20.78	20230814	47550	19.45	20230630	71700	-20.78	20230814	47550	19.45	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	19641	N	N
123	20231006	150511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	-1300	5	-2.24	10089693300	178600	174.72	57700	58300	55700	75400	40600	58000	56493.11	20.26	943	39315	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13269	9.21	0.28	12	0.76	6157.00	202842.00	71700	20230814	-20.92	47550	20230630	19.24	71700	-20.92	20230814	47550	19.24	20230630	71700	-20.92	20230814	47550	19.24	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	13703	N	N
124	20231006	140511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56300	-1700	5	-2.93	8748243600	154858	151.49	57700	58300	55700	75400	40600	58000	56491.88	20.26	943	35246	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13176	9.14	0.28	12	0.66	6157.00	202842.00	71700	20230814	-21.48	47550	20230630	18.40	71700	-21.48	20230814	47550	18.40	20230630	71700	-21.48	20230814	47550	18.40	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	13703	N	N
125	20231006	130508	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	-1500	5	-2.59	7182119800	127110	124.35	57700	58300	55700	75400	40600	58000	56503.00	20.26	943	25473	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13222	9.18	0.28	12	0.54	6157.00	202842.00	71700	20230814	-21.20	47550	20230630	18.82	71700	-21.20	20230814	47550	18.82	20230630	71700	-21.20	20230814	47550	18.82	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	13703	N	N
126	20231006	120505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56800	-1200	5	-2.07	5950319200	105353	103.06	57700	58300	55700	75400	40600	58000	56479.60	20.26	943	15544	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13293	9.23	0.28	12	0.45	6157.00	202842.00	71700	20230814	-20.78	47550	20230630	19.45	71700	-20.78	20230814	47550	19.45	20230630	71700	-20.78	20230814	47550	19.45	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	13703	N	N
127	20231006	110502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56200	-1800	5	-3.10	4413424400	78104	76.41	57700	58300	55700	75400	40600	58000	56506.72	20.26	943	2026	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13152	9.13	0.28	12	0.33	6157.00	202842.00	71700	20230814	-21.62	47550	20230630	18.19	71700	-21.62	20230814	47550	18.19	20230630	71700	-21.62	20230814	47550	18.19	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	13703	N	N
128	20231006	100506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	-1300	5	-2.24	1747213300	30653	29.99	57700	58300	56200	75400	40600	58000	56999.23	20.26	943	-3004	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13269	9.21	0.28	12	0.13	6157.00	202842.00	71700	20230814	-20.92	47550	20230630	19.24	71700	-20.92	20230814	47550	19.24	20230630	71700	-20.92	20230814	47550	19.24	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	13703	N	N
129	20231006	090501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	57900	-100	5	-0.17	56743600	981	0.96	57700	58300	57700	75400	40600	58000	57840.00	20.26	943	-90	60333	59166	58533	57366	56733	58850	57050	1170	17400	5000	45240	100	1	23402441	13550	9.40	0.29	12	0.00	6157.00	202842.00	71700	20230814	-19.25	47550	20230630	21.77	71700	-19.25	20230814	47550	21.77	20230630	71700	-19.25	20230814	47550	21.77	20230630	0.32	Y	069960	5000	1170 억	4741072	N	N	13703	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History