KissMeData/069960/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160703	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	1000	2	2.17	3062710800	65808	263.23	46100	47150	45550	59900	32300	46100	46538.54	21.35	24251	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	11023	-13.82	0.24	12	0.28	-3409.00	197850.00	61900	20240207	-23.91	44050	20240805	6.92	61900	-23.91	20240207	44050	6.92	20240805	61900	-23.91	20240207	44050	6.92	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	43	N	N
3	20241031	150711	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46850	750	2	1.63	2634756900	56709	226.84	46100	47150	45550	59900	32300	46100	46461.00	21.35	22481	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	10964	-13.74	0.24	12	0.24	-3409.00	197850.00	61900	20240207	-24.31	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	61900	-24.31	20240207	44050	6.36	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	27	N	N
4	20241031	140710	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46850	750	2	1.63	2024242600	43709	174.84	46100	46950	45550	59900	32300	46100	46311.80	21.35	15506	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	10964	-13.74	0.24	12	0.19	-3409.00	197850.00	61900	20240207	-24.31	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	61900	-24.31	20240207	44050	6.36	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	27	N	N
5	20241031	130709	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46500	400	2	0.87	1521339400	32924	131.70	46100	46700	45550	59900	32300	46100	46207.61	21.35	9108	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	10882	-13.64	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-24.88	44050	20240805	5.56	61900	-24.88	20240207	44050	5.56	20240805	61900	-24.88	20240207	44050	5.56	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	27	N	N
6	20241031	120710	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46450	350	2	0.76	1326849900	28741	114.96	46100	46700	45550	59900	32300	46100	46165.75	21.35	7452	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	10870	-13.63	0.23	12	0.12	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	27	N	N
7	20241031	110709	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	500	2	1.08	1045166350	22692	90.77	46100	46650	45550	59900	32300	46100	46058.80	21.35	5110	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	10906	-13.67	0.24	12	0.10	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	27	N	N
8	20241031	100709	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	-50	5	-0.11	569802000	12440	49.76	46100	46250	45550	59900	32300	46100	45804.02	21.35	61	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	10777	-13.51	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	27	N	N
9	20241031	090707	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45650	-450	5	-0.98	23010350	502	2.01	46100	46250	45600	59900	32300	46100	45837.35	21.35	-174	46766	46432	45966	45632	45166	46600	45800	1170	13800	5000	35030	50	1	23402441	10683	-13.39	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-26.25	44050	20240805	3.63	61900	-26.25	20240207	44050	3.63	20240805	61900	-26.25	20240207	44050	3.63	20240805	0.78	N	069960	5000	1170 억	4995555	N	N	27	N	N
10	20241030	160705	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46100	300	2	0.66	1149836950	24999	182.55	45900	46300	45500	59500	32100	45800	45995.12	21.31	3291	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10789	-13.52	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-25.53	44050	20240805	4.65	61900	-25.53	20240207	44050	4.65	20240805	61900	-25.53	20240207	44050	4.65	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	27	N	N
11	20241030	150721	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46100	300	2	0.66	1058987450	23028	168.16	45900	46300	45500	59500	32100	45800	45986.95	21.31	2626	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10789	-13.52	0.23	12	0.10	-3409.00	197850.00	61900	20240207	-25.53	44050	20240805	4.65	61900	-25.53	20240207	44050	4.65	20240805	61900	-25.53	20240207	44050	4.65	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	22	N	N
12	20241030	140709	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46000	200	2	0.44	927117050	20164	147.25	45900	46300	45500	59500	32100	45800	45978.83	21.31	1557	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10765	-13.49	0.23	12	0.09	-3409.00	197850.00	61900	20240207	-25.69	44050	20240805	4.43	61900	-25.69	20240207	44050	4.43	20240805	61900	-25.69	20240207	44050	4.43	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	22	N	N
13	20241030	130712	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45900	100	2	0.22	796504050	17323	126.50	45900	46300	45500	59500	32100	45800	45979.57	21.31	2065	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10742	-13.46	0.23	12	0.07	-3409.00	197850.00	61900	20240207	-25.85	44050	20240805	4.20	61900	-25.85	20240207	44050	4.20	20240805	61900	-25.85	20240207	44050	4.20	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	22	N	N
14	20241030	120720	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45900	100	2	0.22	649937950	14129	103.18	45900	46300	45500	59500	32100	45800	46000.28	21.31	3550	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10742	-13.46	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-25.85	44050	20240805	4.20	61900	-25.85	20240207	44050	4.20	20240805	61900	-25.85	20240207	44050	4.20	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	22	N	N
15	20241030	110709	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46100	300	2	0.66	445181350	9684	70.72	45900	46200	45500	59500	32100	45800	45970.81	21.31	2681	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10789	-13.52	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-25.53	44050	20240805	4.65	61900	-25.53	20240207	44050	4.65	20240805	61900	-25.53	20240207	44050	4.65	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	22	N	N
16	20241030	100706	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	350	2	0.76	309215800	6731	49.15	45900	46200	45500	59500	32100	45800	45939.06	21.31	1711	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10800	-13.54	0.23	12	0.03	-3409.00	197850.00	61900	20240207	-25.44	44050	20240805	4.77	61900	-25.44	20240207	44050	4.77	20240805	61900	-25.44	20240207	44050	4.77	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	22	N	N
17	20241030	090711	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45600	-200	5	-0.44	17555850	384	2.80	45900	45900	45500	59500	32100	45800	45718.36	21.31	-63	46233	46016	45683	45466	45133	45850	45300	1170	13700	5000	34800	50	1	23402441	10672	-13.38	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-26.33	44050	20240805	3.52	61900	-26.33	20240207	44050	3.52	20240805	61900	-26.33	20240207	44050	3.52	20240805	0.79	N	069960	5000	1170 억	4988087	N	N	22	N	N
18	20241029	160645	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45800	-100	5	-0.22	624100900	13691	74.02	45850	45900	45350	59600	32150	45900	45584.37	21.31	348	46733	46316	45483	45066	44233	46525	45275	1170	13700	5000	34880	50	1	23402441	10718	-13.44	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-26.01	44050	20240805	3.97	61900	-26.01	20240207	44050	3.97	20240805	61900	-26.01	20240207	44050	3.97	20240805	0.78	N	069960	5000	1170 억	4987290	N	N	22	N	N
19	20241029	150657	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45800	-100	5	-0.22	596530550	13089	70.76	45850	45900	45350	59600	32150	45900	45574.93	21.31	297	46733	46316	45483	45066	44233	46525	45275	1170	13700	5000	34880	50	1	23402441	10718	-13.44	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-26.01	44050	20240805	3.97	61900	-26.01	20240207	44050	3.97	20240805	61900	-26.01	20240207	44050	3.97	20240805	0.78	N	069960	5000	1170 억	4987290	N	N	82	N	N
20	20241029	140622	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45700	-200	5	-0.44	499875850	10977	59.34	45850	45850	45350	59600	32150	45900	45538.44	21.31	-445	46733	46316	45483	45066	44233	46525	45275	1170	13700	5000	34880	50	1	23402441	10695	-13.41	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-26.17	44050	20240805	3.75	61900	-26.17	20240207	44050	3.75	20240805	61900	-26.17	20240207	44050	3.75	20240805	0.78	N	069960	5000	1170 억	4987290	N	N	82	N	N
21	20241029	130650	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45500	-400	5	-0.87	423469150	9300	50.28	45850	45850	45350	59600	32150	45900	45534.28	21.31	-1123	46733	46316	45483	45066	44233	46525	45275	1170	13700	5000	34880	50	1	23402441	10648	-13.35	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-26.49	44050	20240805	3.29	61900	-26.49	20240207	44050	3.29	20240805	61900	-26.49	20240207	44050	3.29	20240805	0.78	N	069960	5000	1170 억	4987290	N	N	82	N	N
22	20241029	120653	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45700	-200	5	-0.44	379468550	8335	45.06	45850	45850	45350	59600	32150	45900	45527.08	21.31	-1333	46733	46316	45483	45066	44233	46525	45275	1170	13700	5000	34880	50	1	23402441	10695	-13.41	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-26.17	44050	20240805	3.75	61900	-26.17	20240207	44050	3.75	20240805	61900	-26.17	20240207	44050	3.75	20240805	0.78	N	069960	5000	1170 억	4987290	N	N	82	N	N
23	20241029	110709	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45400	-500	5	-1.09	281755700	6187	33.45	45850	45850	45350	59600	32150	45900	45539.90	21.31	-1692	46733	46316	45483	45066	44233	46525	45275	1170	13700	5000	34880	50	1	23402441	10625	-13.32	0.23	12	0.03	-3409.00	197850.00	61900	20240207	-26.66	44050	20240805	3.06	61900	-26.66	20240207	44050	3.06	20240805	61900	-26.66	20240207	44050	3.06	20240805	0.78	N	069960	5000	1170 억	4987290	N	N	82	N	N
24	20241029	100651	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45550	-350	5	-0.76	101450200	2222	12.01	45850	45850	45500	59600	32150	45900	45657.05	21.31	-979	46733	46316	45483	45066	44233	46525	45275	1170	13700	5000	34880	50	1	23402441	10660	-13.36	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-26.41	44050	20240805	3.41	61900	-26.41	20240207	44050	3.41	20240805	61900	-26.41	20240207	44050	3.41	20240805	0.78	N	069960	5000	1170 억	4987290	N	N	82	N	N
25	20241028	160643	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45900	1000	2	2.23	839241800	18488	26.15	45150	45900	44650	58300	31450	44900	45393.81	21.30	5656	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10742	-13.46	0.23	12	0.08	-3409.00	197850.00	61900	20240207	-25.85	44050	20240805	4.20	61900	-25.85	20240207	44050	4.20	20240805	61900	-25.85	20240207	44050	4.20	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	82	N	N
26	20241028	150647	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45650	750	2	1.67	683845600	15097	21.36	45150	45750	44650	58300	31450	44900	45296.79	21.30	4694	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10683	-13.39	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-26.25	44050	20240805	3.63	61900	-26.25	20240207	44050	3.63	20240805	61900	-26.25	20240207	44050	3.63	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	1	N	N
27	20241028	140650	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45700	800	2	1.78	618983750	13677	19.35	45150	45750	44650	58300	31450	44900	45257.27	21.30	4033	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10695	-13.41	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-26.17	44050	20240805	3.75	61900	-26.17	20240207	44050	3.75	20240805	61900	-26.17	20240207	44050	3.75	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	1	N	N
28	20241028	130647	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45500	600	2	1.34	512044100	11331	16.03	45150	45550	44650	58300	31450	44900	45189.67	21.30	3022	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10648	-13.35	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-26.49	44050	20240805	3.29	61900	-26.49	20240207	44050	3.29	20240805	61900	-26.49	20240207	44050	3.29	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	1	N	N
29	20241028	120648	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45250	350	2	0.78	426231750	9441	13.36	45150	45450	44650	58300	31450	44900	45146.89	21.30	2142	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10590	-13.27	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-26.90	44050	20240805	2.72	61900	-26.90	20240207	44050	2.72	20240805	61900	-26.90	20240207	44050	2.72	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	1	N	N
30	20241028	110552	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45450	550	2	1.22	341329150	7568	10.71	45150	45450	44650	58300	31450	44900	45101.63	21.30	1031	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10636	-13.33	0.23	12	0.03	-3409.00	197850.00	61900	20240207	-26.58	44050	20240805	3.18	61900	-26.58	20240207	44050	3.18	20240805	61900	-26.58	20240207	44050	3.18	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	1	N	N
31	20241028	100644	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45150	250	2	0.56	213594850	4744	6.71	45150	45150	44650	58300	31450	44900	45024.21	21.30	-89	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10566	-13.24	0.23	12	0.02	-3409.00	197850.00	61900	20240207	-27.06	44050	20240805	2.50	61900	-27.06	20240207	44050	2.50	20240805	61900	-27.06	20240207	44050	2.50	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	1	N	N
32	20241028	090644	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	44800	-100	5	-0.22	37340000	832	1.18	45150	45150	44650	58300	31450	44900	44879.81	21.30	-59	46300	45600	44950	44250	43600	45275	43925	1170	13400	5000	34120	50	1	23402441	10484	-13.14	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-27.63	44050	20240805	1.70	61900	-27.63	20240207	44050	1.70	20240805	61900	-27.63	20240207	44050	1.70	20240805	0.70	N	069960	5000	1170 억	4984144	N	N	1	N	N
33	20241025	160642	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	44900	-750	5	-1.64	3171077850	70506	153.84	45500	45650	44300	59300	32000	45650	44976.07	21.38	-20508	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10508	-13.17	0.23	12	0.30	-3409.00	197850.00	61900	20240207	-27.46	44050	20240805	1.93	61900	-27.46	20240207	44050	1.93	20240805	61900	-27.46	20240207	44050	1.93	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	1	N	N
34	20241025	150647	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	44550	-1100	5	-2.41	3001055150	66710	145.56	45500	45650	44300	59300	32000	45650	44986.59	21.38	-22346	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10426	-13.07	0.23	12	0.29	-3409.00	197850.00	61900	20240207	-28.03	44050	20240805	1.14	61900	-28.03	20240207	44050	1.14	20240805	61900	-28.03	20240207	44050	1.14	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	0	N	N
35	20241025	140645	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	44950	-700	5	-1.53	2087151450	46205	100.82	45500	45650	44950	59300	32000	45650	45171.55	21.38	-20264	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10519	-13.19	0.23	12	0.20	-3409.00	197850.00	61900	20240207	-27.38	44050	20240805	2.04	61900	-27.38	20240207	44050	2.04	20240805	61900	-27.38	20240207	44050	2.04	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	0	N	N
36	20241025	130647	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45250	-400	5	-0.88	1741962100	38546	84.10	45500	45650	44950	59300	32000	45650	45191.77	21.38	-20063	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10590	-13.27	0.23	12	0.16	-3409.00	197850.00	61900	20240207	-26.90	44050	20240805	2.72	61900	-26.90	20240207	44050	2.72	20240805	61900	-26.90	20240207	44050	2.72	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	0	N	N
37	20241025	120649	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45000	-650	5	-1.42	1612406250	35676	77.84	45500	45650	44950	59300	32000	45650	45195.82	21.38	-19731	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10531	-13.20	0.23	12	0.15	-3409.00	197850.00	61900	20240207	-27.30	44050	20240805	2.16	61900	-27.30	20240207	44050	2.16	20240805	61900	-27.30	20240207	44050	2.16	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	0	N	N
38	20241025	110644	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45350	-300	5	-0.66	857363550	18940	41.33	45500	45650	45100	59300	32000	45650	45267.35	21.38	-9520	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10613	-13.30	0.23	12	0.08	-3409.00	197850.00	61900	20240207	-26.74	44050	20240805	2.95	61900	-26.74	20240207	44050	2.95	20240805	61900	-26.74	20240207	44050	2.95	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	0	N	N
39	20241025	100645	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45200	-450	5	-0.99	382059950	8440	18.42	45500	45650	45100	59300	32000	45650	45267.77	21.38	-2383	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10578	-13.26	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-26.98	44050	20240805	2.61	61900	-26.98	20240207	44050	2.61	20240805	61900	-26.98	20240207	44050	2.61	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	0	N	N
40	20241025	090647	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45200	-450	5	-0.99	57791250	1274	2.78	45500	45650	45200	59300	32000	45650	45362.05	21.38	-603	46416	46032	45716	45332	45016	45875	45175	1170	13650	5000	34690	50	1	23402441	10578	-13.26	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-26.98	44050	20240805	2.61	61900	-26.98	20240207	44050	2.61	20240805	61900	-26.98	20240207	44050	2.61	20240805	0.70	N	069960	5000	1170 억	5003666	N	N	0	N	N
41	20241024	160634	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45650	-400	5	-0.87	2090491200	45809	304.58	46100	46100	45400	59800	32250	46050	45630.89	21.42	-10226	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10683	-13.39	0.23	12	0.20	-3409.00	197850.00	61900	20240207	-26.25	44050	20240805	3.63	61900	-26.25	20240207	44050	3.63	20240805	61900	-26.25	20240207	44050	3.63	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
42	20241024	150639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45500	-550	5	-1.19	1525976650	33439	222.33	46100	46100	45400	59800	32250	46050	45634.64	21.42	-10551	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10648	-13.35	0.23	12	0.14	-3409.00	197850.00	61900	20240207	-26.49	44050	20240805	3.29	61900	-26.49	20240207	44050	3.29	20240805	61900	-26.49	20240207	44050	3.29	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
43	20241024	140627	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45650	-400	5	-0.87	806728550	17633	117.24	46100	46100	45600	59800	32250	46050	45751.07	21.42	-1698	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10683	-13.39	0.23	12	0.08	-3409.00	197850.00	61900	20240207	-26.25	44050	20240805	3.63	61900	-26.25	20240207	44050	3.63	20240805	61900	-26.25	20240207	44050	3.63	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
44	20241024	130639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	-300	5	-0.65	561077500	12256	81.49	46100	46100	45650	59800	32250	46050	45779.82	21.42	-507	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10707	-13.42	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-26.09	44050	20240805	3.86	61900	-26.09	20240207	44050	3.86	20240805	61900	-26.09	20240207	44050	3.86	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
45	20241024	120637	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45850	-200	5	-0.43	396609350	8661	57.59	46100	46100	45650	59800	32250	46050	45792.56	21.42	-408	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10730	-13.45	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-25.93	44050	20240805	4.09	61900	-25.93	20240207	44050	4.09	20240805	61900	-25.93	20240207	44050	4.09	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
46	20241024	110640	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	-300	5	-0.65	284790900	6217	41.34	46100	46100	45650	59800	32250	46050	45808.41	21.42	-358	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10707	-13.42	0.23	12	0.03	-3409.00	197850.00	61900	20240207	-26.09	44050	20240805	3.86	61900	-26.09	20240207	44050	3.86	20240805	61900	-26.09	20240207	44050	3.86	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
47	20241024	100653	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	0	3	0.00	89884450	1957	13.01	46100	46100	45800	59800	32250	46050	45929.71	21.42	-11	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10777	-13.51	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
48	20241024	090703	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45950	-100	5	-0.22	28160850	613	4.08	46100	46100	45800	59800	32250	46050	45939.40	21.42	-94	46850	46450	46050	45650	45250	46250	45450	1170	13750	5000	34990	50	1	23402441	10753	-13.48	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-25.77	44050	20240805	4.31	61900	-25.77	20240207	44050	4.31	20240805	61900	-25.77	20240207	44050	4.31	20240805	0.67	N	069960	5000	1170 억	5012031	N	N	0	N	N
49	20241023	160638	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	0	3	0.00	691905650	15009	24.00	46300	46450	45650	59800	32250	46050	46099.40	21.41	-87	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10777	-13.51	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
50	20241023	150651	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46200	150	2	0.33	582100800	12628	20.19	46300	46450	45650	59800	32250	46050	46096.04	21.41	147	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10812	-13.55	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-25.36	44050	20240805	4.88	61900	-25.36	20240207	44050	4.88	20240805	61900	-25.36	20240207	44050	4.88	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
51	20241023	140653	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46350	300	2	0.65	433078250	9403	15.04	46300	46450	45650	59800	32250	46050	46057.46	21.41	333	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10847	-13.60	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-25.12	44050	20240805	5.22	61900	-25.12	20240207	44050	5.22	20240805	61900	-25.12	20240207	44050	5.22	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
52	20241023	130642	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46250	200	2	0.43	358426900	7791	12.46	46300	46350	45650	59800	32250	46050	46005.25	21.41	596	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10824	-13.57	0.23	12	0.03	-3409.00	197850.00	61900	20240207	-25.28	44050	20240805	4.99	61900	-25.28	20240207	44050	4.99	20240805	61900	-25.28	20240207	44050	4.99	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
53	20241023	120639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	100	2	0.22	293539750	6388	10.22	46300	46300	45650	59800	32250	46050	45951.75	21.41	-498	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10800	-13.54	0.23	12	0.03	-3409.00	197850.00	61900	20240207	-25.44	44050	20240805	4.77	61900	-25.44	20240207	44050	4.77	20240805	61900	-25.44	20240207	44050	4.77	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
54	20241023	110636	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	0	3	0.00	233694500	5092	8.14	46300	46300	45650	59800	32250	46050	45894.44	21.41	-490	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10777	-13.51	0.23	12	0.02	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
55	20241023	100640	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45850	-200	5	-0.43	138657900	3026	4.84	46300	46300	45650	59800	32250	46050	45822.17	21.41	-438	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10730	-13.45	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.93	44050	20240805	4.09	61900	-25.93	20240207	44050	4.09	20240805	61900	-25.93	20240207	44050	4.09	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
56	20241023	090641	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45950	-100	5	-0.22	14925900	324	0.52	46300	46300	45800	59800	32250	46050	46067.59	21.41	17	46950	46500	46000	45550	45050	46250	45300	1170	13750	5000	34990	50	1	23402441	10753	-13.48	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-25.77	44050	20240805	4.31	61900	-25.77	20240207	44050	4.31	20240805	61900	-25.77	20240207	44050	4.31	20240805	0.68	N	069960	5000	1170 억	5009737	N	N	26	N	N
57	20241022	160631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	-400	5	-0.86	2865295100	62523	275.59	46250	46450	45500	60300	32550	46450	45827.83	21.56	-38005	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10777	-13.51	0.23	12	0.27	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	26	N	N
58	20241022	150639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45900	-550	5	-1.18	2731751600	59615	262.77	46250	46450	45500	60300	32550	46450	45823.23	21.56	-36460	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10742	-13.46	0.23	12	0.25	-3409.00	197850.00	61900	20240207	-25.85	44050	20240805	4.20	61900	-25.85	20240207	44050	4.20	20240805	61900	-25.85	20240207	44050	4.20	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	6	N	N
59	20241022	140639	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45900	-550	5	-1.18	2289717600	49984	220.32	46250	46450	45500	60300	32550	46450	45809.01	21.56	-28756	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10742	-13.46	0.23	12	0.21	-3409.00	197850.00	61900	20240207	-25.85	44050	20240805	4.20	61900	-25.85	20240207	44050	4.20	20240805	61900	-25.85	20240207	44050	4.20	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	6	N	N
60	20241022	130640	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45700	-750	5	-1.61	1533616700	33491	147.62	46250	46450	45500	60300	32550	46450	45791.91	21.56	-19407	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10695	-13.41	0.23	12	0.14	-3409.00	197850.00	61900	20240207	-26.17	44050	20240805	3.75	61900	-26.17	20240207	44050	3.75	20240805	61900	-26.17	20240207	44050	3.75	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	6	N	N
61	20241022	120638	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	-700	5	-1.51	1298589000	28354	124.98	46250	46450	45500	60300	32550	46450	45799.15	21.56	-17993	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10707	-13.42	0.23	12	0.12	-3409.00	197850.00	61900	20240207	-26.09	44050	20240805	3.86	61900	-26.09	20240207	44050	3.86	20240805	61900	-26.09	20240207	44050	3.86	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	6	N	N
62	20241022	110635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	-700	5	-1.51	797553650	17410	76.74	46250	46450	45500	60300	32550	46450	45810.09	21.56	-9698	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10707	-13.42	0.23	12	0.07	-3409.00	197850.00	61900	20240207	-26.09	44050	20240805	3.86	61900	-26.09	20240207	44050	3.86	20240805	61900	-26.09	20240207	44050	3.86	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	6	N	N
63	20241022	100637	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45700	-750	5	-1.61	585260600	12756	56.23	46250	46450	45600	60300	32550	46450	45881.20	21.56	-7833	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10695	-13.41	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-26.17	44050	20240805	3.75	61900	-26.17	20240207	44050	3.75	20240805	61900	-26.17	20240207	44050	3.75	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	6	N	N
64	20241022	090637	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	-300	5	-0.65	46840550	1014	4.47	46250	46450	46150	60300	32550	46450	46193.84	21.56	-773	47250	46850	46600	46200	45950	47050	46400	1170	13850	5000	35300	50	1	23402441	10800	-13.54	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-25.44	44050	20240805	4.77	61900	-25.44	20240207	44050	4.77	20240805	61900	-25.44	20240207	44050	4.77	20240805	0.68	N	069960	5000	1170 억	5045618	N	N	6	N	N
65	20241021	160631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46450	0	3	0.00	1051121150	22519	114.11	46350	47000	46350	60300	32550	46450	46677.43	21.58	-5042	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10870	-13.63	0.23	12	0.10	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	6	N	N
66	20241021	150635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46500	50	2	0.11	950947500	20363	103.18	46350	47000	46350	60300	32550	46450	46699.77	21.58	-3978	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10882	-13.64	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.88	44050	20240805	5.56	61900	-24.88	20240207	44050	5.56	20240805	61900	-24.88	20240207	44050	5.56	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	345	N	N
67	20241021	140637	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	250	2	0.54	823547050	17627	89.32	46350	47000	46350	60300	32550	46450	46720.77	21.58	-4209	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10929	-13.70	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	345	N	N
68	20241021	130634	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	250	2	0.54	791615600	16943	85.85	46350	47000	46350	60300	32550	46450	46722.28	21.58	-4381	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10929	-13.70	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	345	N	N
69	20241021	120635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	250	2	0.54	738875350	15814	80.13	46350	47000	46350	60300	32550	46450	46722.86	21.58	-4564	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10929	-13.70	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	345	N	N
70	20241021	110631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46850	400	2	0.86	699727400	14978	75.90	46350	47000	46350	60300	32550	46450	46717.01	21.58	-4669	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10964	-13.74	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-24.31	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	61900	-24.31	20240207	44050	6.36	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	345	N	N
71	20241021	100634	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46850	400	2	0.86	477048200	10230	51.84	46350	47000	46350	60300	32550	46450	46632.28	21.58	-3151	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10964	-13.74	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-24.31	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	61900	-24.31	20240207	44050	6.36	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	345	N	N
72	20241021	090632	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46650	200	2	0.43	34998050	753	3.82	46350	46750	46350	60300	32550	46450	46478.15	21.58	373	47416	46932	46466	45982	45516	46700	45750	1170	13850	5000	35300	50	1	23402441	10917	-13.68	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-24.64	44050	20240805	5.90	61900	-24.64	20240207	44050	5.90	20240805	61900	-24.64	20240207	44050	5.90	20240805	0.71	N	069960	5000	1170 억	5049705	N	N	345	N	N
73	20241018	160631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46450	0	3	0.00	913266200	19668	46.64	46750	46950	46000	60300	32550	46450	46434.08	21.59	59	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10870	-13.63	0.23	12	0.08	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	345	N	N
74	20241018	150650	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46500	50	2	0.11	825311050	17775	42.15	46750	46950	46000	60300	32550	46450	46431.00	21.59	-71	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10882	-13.64	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-24.88	44050	20240805	5.56	61900	-24.88	20240207	44050	5.56	20240805	61900	-24.88	20240207	44050	5.56	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	29	N	N
75	20241018	140651	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46300	-150	5	-0.32	724970300	15612	37.02	46750	46950	46000	60300	32550	46450	46436.73	21.59	-324	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10835	-13.58	0.23	12	0.07	-3409.00	197850.00	61900	20240207	-25.20	44050	20240805	5.11	61900	-25.20	20240207	44050	5.11	20240805	61900	-25.20	20240207	44050	5.11	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	29	N	N
76	20241018	130635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46400	-50	5	-0.11	446395600	9575	22.71	46750	46950	46300	60300	32550	46450	46620.95	21.59	-1101	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10859	-13.61	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-25.04	44050	20240805	5.33	61900	-25.04	20240207	44050	5.33	20240805	61900	-25.04	20240207	44050	5.33	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	29	N	N
77	20241018	120643	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	150	2	0.32	311800250	6676	15.83	46750	46950	46450	60300	32550	46450	46704.65	21.59	471	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10906	-13.67	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	29	N	N
78	20241018	110640	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	150	2	0.32	254915300	5454	12.93	46750	46950	46550	60300	32550	46450	46739.15	21.59	463	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10906	-13.67	0.24	12	0.02	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	29	N	N
79	20241018	100633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	250	2	0.54	112319100	2404	5.70	46750	46950	46600	60300	32550	46450	46721.76	21.59	479	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10929	-13.70	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	29	N	N
80	20241018	090635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46850	400	2	0.86	32095300	686	1.63	46750	46950	46750	60300	32550	46450	46786.15	21.59	504	48083	47266	46583	45766	45083	47675	46175	1170	13850	5000	35300	50	1	23402441	10964	-13.74	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-24.31	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	61900	-24.31	20240207	44050	6.36	20240805	0.67	N	069960	5000	1170 억	5052109	N	N	29	N	N
81	20241017	160634	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46450	700	2	1.53	1968960650	42118	73.26	46100	47400	45900	59400	32050	45750	46748.86	21.58	1099	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	10870	-13.63	0.23	12	0.18	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	29	N	N
82	20241017	150636	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46650	900	2	1.97	1589418200	33947	59.04	46100	47400	45900	59400	32050	45750	46820.58	21.58	5728	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	10917	-13.68	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-24.64	44050	20240805	5.90	61900	-24.64	20240207	44050	5.90	20240805	61900	-24.64	20240207	44050	5.90	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	98	N	N
83	20241017	140635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46650	900	2	1.97	1434247650	30623	53.26	46100	47400	45900	59400	32050	45750	46835.63	21.58	6453	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	10917	-13.68	0.24	12	0.13	-3409.00	197850.00	61900	20240207	-24.64	44050	20240805	5.90	61900	-24.64	20240207	44050	5.90	20240805	61900	-24.64	20240207	44050	5.90	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	98	N	N
84	20241017	130633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46750	1000	2	2.19	1201798200	25645	44.60	46100	47400	45900	59400	32050	45750	46862.87	21.58	9534	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	10941	-13.71	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-24.47	44050	20240805	6.13	61900	-24.47	20240207	44050	6.13	20240805	61900	-24.47	20240207	44050	6.13	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	98	N	N
85	20241017	120636	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	950	2	2.08	1133725750	24191	42.08	46100	47400	45900	59400	32050	45750	46865.60	21.58	9011	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	10929	-13.70	0.24	12	0.10	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	98	N	N
86	20241017	110636	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	1150	2	2.51	952766200	20325	35.35	46100	47400	45900	59400	32050	45750	46876.57	21.58	8422	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	10976	-13.76	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.23	44050	20240805	6.47	61900	-24.23	20240207	44050	6.47	20240805	61900	-24.23	20240207	44050	6.47	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	98	N	N
87	20241017	100636	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46800	1050	2	2.30	880490650	18780	32.66	46100	47400	45900	59400	32050	45750	46884.49	21.58	8339	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	10952	-13.73	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-24.39	44050	20240805	6.24	61900	-24.39	20240207	44050	6.24	20240805	61900	-24.39	20240207	44050	6.24	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	98	N	N
88	20241017	090631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47050	1300	2	2.84	354425950	7597	13.21	46100	47050	45900	59400	32050	45750	46653.41	21.58	4995	46683	46216	45983	45516	45283	46100	45400	1170	13650	5000	34770	50	1	23402441	11011	-13.80	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-23.99	44050	20240805	6.81	61900	-23.99	20240207	44050	6.81	20240805	61900	-23.99	20240207	44050	6.81	20240805	0.64	N	069960	5000	1170 억	5049630	N	N	98	N	N
89	20241016	160628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45750	-850	5	-1.82	2641498950	57480	111.63	46350	46450	45750	60500	32650	46600	45959.57	21.66	-19802	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10707	-13.42	0.23	12	0.25	-3409.00	197850.00	61900	20240207	-26.09	44050	20240805	3.86	61900	-26.09	20240207	44050	3.86	20240805	61900	-26.09	20240207	44050	3.86	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	98	N	N
90	20241016	150631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46250	-350	5	-0.75	1520100050	33032	64.15	46350	46450	45850	60500	32650	46600	46019.01	21.66	-11317	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10824	-13.57	0.23	12	0.14	-3409.00	197850.00	61900	20240207	-25.28	44050	20240805	4.99	61900	-25.28	20240207	44050	4.99	20240805	61900	-25.28	20240207	44050	4.99	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	16	N	N
91	20241016	140632	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	-550	5	-1.18	1221967250	26567	51.60	46350	46450	45850	60500	32650	46600	45995.68	21.66	-8726	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10777	-13.51	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	16	N	N
92	20241016	130630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	-550	5	-1.18	1156051900	25136	48.82	46350	46450	45850	60500	32650	46600	45991.88	21.66	-8667	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10777	-13.51	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	16	N	N
93	20241016	120630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45950	-650	5	-1.39	1017480500	22123	42.97	46350	46450	45850	60500	32650	46600	45991.98	21.66	-8399	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10753	-13.48	0.23	12	0.09	-3409.00	197850.00	61900	20240207	-25.77	44050	20240805	4.31	61900	-25.77	20240207	44050	4.31	20240805	61900	-25.77	20240207	44050	4.31	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	16	N	N
94	20241016	110628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	-550	5	-1.18	768573150	16707	32.45	46350	46450	45850	60500	32650	46600	46003.06	21.66	-6630	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10777	-13.51	0.23	12	0.07	-3409.00	197850.00	61900	20240207	-25.61	44050	20240805	4.54	61900	-25.61	20240207	44050	4.54	20240805	61900	-25.61	20240207	44050	4.54	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	16	N	N
95	20241016	100630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46000	-600	5	-1.29	617243750	13416	26.06	46350	46450	45850	60500	32650	46600	46008.03	21.66	-6667	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10765	-13.49	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-25.69	44050	20240805	4.43	61900	-25.69	20240207	44050	4.43	20240805	61900	-25.69	20240207	44050	4.43	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	16	N	N
96	20241016	090630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45950	-650	5	-1.39	216781650	4704	9.14	46350	46450	45900	60500	32650	46600	46084.53	21.66	-3157	47766	47182	46866	46282	45966	47025	46125	1170	13900	5000	35410	50	1	23402441	10753	-13.48	0.23	12	0.02	-3409.00	197850.00	61900	20240207	-25.77	44050	20240805	4.31	61900	-25.77	20240207	44050	4.31	20240805	61900	-25.77	20240207	44050	4.31	20240805	0.66	N	069960	5000	1170 억	5068592	N	N	16	N	N
97	20241015	160625	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	-550	5	-1.17	2404343350	51421	141.87	47350	47450	46550	61200	33050	47150	46758.36	21.71	-15824	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	10906	-13.67	0.24	12	0.22	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	16	N	N
98	20241015	150632	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	-450	5	-0.95	2295528200	49087	135.43	47350	47450	46550	61200	33050	47150	46764.48	21.71	-15220	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	10929	-13.70	0.24	12	0.21	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	44	N	N
99	20241015	140631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46750	-400	5	-0.85	1951081950	41718	115.10	47350	47450	46550	61200	33050	47150	46768.35	21.71	-13671	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	10941	-13.71	0.24	12	0.18	-3409.00	197850.00	61900	20240207	-24.47	44050	20240805	6.13	61900	-24.47	20240207	44050	6.13	20240805	61900	-24.47	20240207	44050	6.13	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	44	N	N
100	20241015	130628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	-550	5	-1.17	1631269550	34863	96.18	47350	47450	46550	61200	33050	47150	46790.85	21.71	-12051	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	10906	-13.67	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	44	N	N
101	20241015	120629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46600	-550	5	-1.17	1207094800	25767	71.09	47350	47450	46550	61200	33050	47150	46846.54	21.71	-9480	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	10906	-13.67	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	44	N	N
102	20241015	110632	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46750	-400	5	-0.85	680452700	14480	39.95	47350	47450	46650	61200	33050	47150	46992.59	21.71	-5129	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	10941	-13.71	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-24.47	44050	20240805	6.13	61900	-24.47	20240207	44050	6.13	20240805	61900	-24.47	20240207	44050	6.13	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	44	N	N
103	20241015	100630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47250	100	2	0.21	427630550	9104	25.12	47350	47400	46650	61200	33050	47150	46971.72	21.71	-3836	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	11058	-13.86	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-23.67	44050	20240805	7.26	61900	-23.67	20240207	44050	7.26	20240805	61900	-23.67	20240207	44050	7.26	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	44	N	N
104	20241015	090628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47150	0	3	0.00	17487200	370	1.02	47350	47350	47050	61200	33050	47150	47262.70	21.71	-163	47816	47482	47066	46732	46316	47650	46900	1170	14050	5000	35830	50	1	23402441	11034	-13.83	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-23.83	44050	20240805	7.04	61900	-23.83	20240207	44050	7.04	20240805	61900	-23.83	20240207	44050	7.04	20240805	0.66	N	069960	5000	1170 억	5081105	N	N	44	N	N
105	20241014	160614	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47150	450	2	0.96	1701504800	36238	150.73	46800	47400	46650	60700	32700	46700	46953.51	21.73	-4556	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	11034	-13.83	0.24	12	0.15	-3409.00	197850.00	62500	20231004	-24.56	44050	20240805	7.04	61900	-23.83	20240207	44050	7.04	20240805	61900	-23.83	20240207	44050	7.04	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	44	N	N
106	20241014	150622	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47150	450	2	0.96	1602666250	34142	142.01	46800	47400	46650	60700	32700	46700	46941.19	21.73	-4919	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	11034	-13.83	0.24	12	0.15	-3409.00	197850.00	62500	20231004	-24.56	44050	20240805	7.04	61900	-23.83	20240207	44050	7.04	20240805	61900	-23.83	20240207	44050	7.04	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	3	N	N
107	20241014	140622	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	400	2	0.86	1402588550	29894	124.34	46800	47400	46650	60700	32700	46700	46918.73	21.73	-3689	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	11023	-13.82	0.24	12	0.13	-3409.00	197850.00	62500	20231004	-24.64	44050	20240805	6.92	61900	-23.91	20240207	44050	6.92	20240805	61900	-23.91	20240207	44050	6.92	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	3	N	N
108	20241014	130621	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47050	350	2	0.75	1183795300	25245	105.00	46800	47400	46650	60700	32700	46700	46892.27	21.73	-2008	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	11011	-13.80	0.24	12	0.11	-3409.00	197850.00	62500	20231004	-24.72	44050	20240805	6.81	61900	-23.99	20240207	44050	6.81	20240805	61900	-23.99	20240207	44050	6.81	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	3	N	N
109	20241014	120614	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46750	50	2	0.11	780147700	16626	69.15	46800	47400	46650	60700	32700	46700	46923.35	21.73	-227	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	10941	-13.71	0.24	12	0.07	-3409.00	197850.00	62500	20231004	-25.20	44050	20240805	6.13	61900	-24.47	20240207	44050	6.13	20240805	61900	-24.47	20240207	44050	6.13	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	3	N	N
110	20241014	110616	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	0	3	0.00	660259850	14061	58.49	46800	47400	46700	60700	32700	46700	46956.82	21.73	124	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	10929	-13.70	0.24	12	0.06	-3409.00	197850.00	62500	20231004	-25.28	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	3	N	N
111	20241014	100614	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	0	3	0.00	378890900	8048	33.47	46800	47400	46700	60700	32700	46700	47078.89	21.73	-445	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	10929	-13.70	0.24	12	0.03	-3409.00	197850.00	62500	20231004	-25.28	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	3	N	N
112	20241014	090619	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	400	2	0.86	50028750	1063	4.42	46800	47200	46800	60700	32700	46700	47063.73	21.73	405	48000	47350	47000	46350	46000	47175	46175	1170	14000	5000	35490	50	1	23402441	11023	-13.82	0.24	12	0.00	-3409.00	197850.00	62500	20231004	-24.64	44050	20240805	6.92	61900	-23.91	20240207	44050	6.92	20240805	61900	-23.91	20240207	44050	6.92	20240805	0.64	N	069960	5000	1170 억	5084855	N	N	3	N	N
113	20241011	160605	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46700	150	2	0.32	1131060850	24025	47.10	46950	47650	46650	60500	32600	46550	47078.75	21.76	-8150	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	10929	-13.70	0.24	12	0.10	-3409.00	197850.00	64000	20230927	-27.03	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	3	N	N
114	20241011	150615	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46800	250	2	0.54	1077793500	22885	44.87	46950	47650	46650	60500	32600	46550	47096.07	21.76	-8125	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	10952	-13.73	0.24	12	0.10	-3409.00	197850.00	64000	20230927	-26.88	44050	20240805	6.24	61900	-24.39	20240207	44050	6.24	20240805	61900	-24.39	20240207	44050	6.24	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	27	N	N
115	20241011	140616	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46750	200	2	0.43	903472850	19156	37.56	46950	47650	46700	60500	32600	46550	47163.96	21.76	-5621	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	10941	-13.71	0.24	12	0.08	-3409.00	197850.00	64000	20230927	-26.95	44050	20240805	6.13	61900	-24.47	20240207	44050	6.13	20240805	61900	-24.47	20240207	44050	6.13	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	27	N	N
116	20241011	130616	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	550	2	1.18	662284250	14004	27.46	46950	47650	46900	60500	32600	46550	47292.51	21.76	-1760	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	11023	-13.82	0.24	12	0.06	-3409.00	197850.00	64000	20230927	-26.41	44050	20240805	6.92	61900	-23.91	20240207	44050	6.92	20240805	61900	-23.91	20240207	44050	6.92	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	27	N	N
117	20241011	120612	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	550	2	1.18	618757900	13080	25.64	46950	47650	46900	60500	32600	46550	47305.65	21.76	-1753	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	11023	-13.82	0.24	12	0.06	-3409.00	197850.00	64000	20230927	-26.41	44050	20240805	6.92	61900	-23.91	20240207	44050	6.92	20240805	61900	-23.91	20240207	44050	6.92	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	27	N	N
118	20241011	110612	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47150	600	2	1.29	513421400	10841	21.25	46950	47650	46950	60500	32600	46550	47359.23	21.76	-305	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	11034	-13.83	0.24	12	0.05	-3409.00	197850.00	64000	20230927	-26.33	44050	20240805	7.04	61900	-23.83	20240207	44050	7.04	20240805	61900	-23.83	20240207	44050	7.04	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	27	N	N
119	20241011	100620	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47250	700	2	1.50	431370150	9106	17.85	46950	47650	46950	60500	32600	46550	47372.08	21.76	418	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	11058	-13.86	0.24	12	0.04	-3409.00	197850.00	64000	20230927	-26.17	44050	20240805	7.26	61900	-23.67	20240207	44050	7.26	20240805	61900	-23.67	20240207	44050	7.26	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	27	N	N
120	20241011	090616	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47500	950	2	2.04	173238250	3667	7.19	46950	47500	46950	60500	32600	46550	47242.50	21.76	1648	47750	47150	46850	46250	45950	47000	46100	1170	13950	5000	35370	50	1	23402441	11116	-13.93	0.24	12	0.02	-3409.00	197850.00	64000	20230927	-25.78	44050	20240805	7.83	61900	-23.26	20240207	44050	7.83	20240805	61900	-23.26	20240207	44050	7.83	20240805	0.60	N	069960	5000	1170 억	5092188	N	N	27	N	N
121	20241010	160628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46550	-500	5	-1.06	2363521400	50568	126.92	47450	47450	46550	61100	32950	47050	46739.51	21.71	-5339	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	10894	-13.66	0.24	12	0.22	-3409.00	197850.00	66400	20230926	-29.89	44050	20240805	5.68	61900	-24.80	20240207	44050	5.68	20240805	61900	-24.80	20240207	44050	5.68	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	27	N	N
122	20241010	150638	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	-150	5	-0.32	870897600	18520	46.48	47450	47450	46850	61100	32950	47050	47024.71	21.71	-6610	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	10976	-13.76	0.24	12	0.08	-3409.00	197850.00	66400	20230926	-29.37	44050	20240805	6.47	61900	-24.23	20240207	44050	6.47	20240805	61900	-24.23	20240207	44050	6.47	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	59	N	N
123	20241010	140633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	150	2	0.32	661149600	14061	35.29	47450	47450	46850	61100	32950	47050	47020.10	21.71	-4965	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	11046	-13.85	0.24	12	0.06	-3409.00	197850.00	66400	20230926	-28.92	44050	20240805	7.15	61900	-23.75	20240207	44050	7.15	20240805	61900	-23.75	20240207	44050	7.15	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	59	N	N
124	20241010	130631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47000	-50	5	-0.11	562653600	11970	30.04	47450	47450	46850	61100	32950	47050	47005.31	21.71	-4584	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	10999	-13.79	0.24	12	0.05	-3409.00	197850.00	66400	20230926	-29.22	44050	20240805	6.70	61900	-24.07	20240207	44050	6.70	20240805	61900	-24.07	20240207	44050	6.70	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	59	N	N
125	20241010	120632	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47050	0	3	0.00	459565000	9778	24.54	47450	47450	46850	61100	32950	47050	46999.90	21.71	-3972	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	11011	-13.80	0.24	12	0.04	-3409.00	197850.00	66400	20230926	-29.14	44050	20240805	6.81	61900	-23.99	20240207	44050	6.81	20240805	61900	-23.99	20240207	44050	6.81	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	59	N	N
126	20241010	110631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47000	-50	5	-0.11	329990850	7020	17.62	47450	47450	46850	61100	32950	47050	47007.24	21.71	-2818	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	10999	-13.79	0.24	12	0.03	-3409.00	197850.00	66400	20230926	-29.22	44050	20240805	6.70	61900	-24.07	20240207	44050	6.70	20240805	61900	-24.07	20240207	44050	6.70	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	59	N	N
127	20241010	100631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46900	-150	5	-0.32	244102450	5193	13.03	47450	47450	46850	61100	32950	47050	47006.06	21.71	-2402	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	10976	-13.76	0.24	12	0.02	-3409.00	197850.00	66400	20230926	-29.37	44050	20240805	6.47	61900	-24.23	20240207	44050	6.47	20240805	61900	-24.23	20240207	44050	6.47	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	59	N	N
128	20241010	090633	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46950	-100	5	-0.21	75812650	1609	4.04	47450	47450	46900	61100	32950	47050	47117.87	21.71	-567	48683	47866	47433	46616	46183	47650	46400	1170	14050	5000	35750	50	1	23402441	10987	-13.77	0.24	12	0.01	-3409.00	197850.00	66400	20230926	-29.29	44050	20240805	6.58	61900	-24.15	20240207	44050	6.58	20240805	61900	-24.15	20240207	44050	6.58	20240805	0.61	N	069960	5000	1170 억	5080128	N	N	59	N	N
129	20241008	160627	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47050	-900	5	-1.88	1881761450	39805	162.46	48250	48250	47000	62300	33600	47950	47275.58	21.77	-15453	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11011	-13.80	0.24	12	0.17	-3409.00	197850.00	66500	20230925	-29.25	44050	20240805	6.81	61900	-23.99	20240207	44050	6.81	20240805	61900	-23.99	20240207	44050	6.81	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	59	N	N
130	20241008	150631	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47100	-850	5	-1.77	1685931700	35643	145.47	48250	48250	47000	62300	33600	47950	47300.50	21.77	-13001	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11023	-13.82	0.24	12	0.15	-3409.00	197850.00	66500	20230925	-29.17	44050	20240805	6.92	61900	-23.91	20240207	44050	6.92	20240805	61900	-23.91	20240207	44050	6.92	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	118	N	N
131	20241008	140630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-750	5	-1.56	1211464050	25571	104.36	48250	48250	47150	62300	33600	47950	47376.48	21.77	-10294	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11046	-13.85	0.24	12	0.11	-3409.00	197850.00	66500	20230925	-29.02	44050	20240805	7.15	61900	-23.75	20240207	44050	7.15	20240805	61900	-23.75	20240207	44050	7.15	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	118	N	N
132	20241008	130628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47250	-700	5	-1.46	1094764350	23100	94.28	48250	48250	47150	62300	33600	47950	47392.40	21.77	-9492	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11058	-13.86	0.24	12	0.10	-3409.00	197850.00	66500	20230925	-28.95	44050	20240805	7.26	61900	-23.67	20240207	44050	7.26	20240805	61900	-23.67	20240207	44050	7.26	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	118	N	N
133	20241008	120629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47300	-650	5	-1.36	888422800	18733	76.45	48250	48250	47150	62300	33600	47950	47425.55	21.77	-8192	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11069	-13.88	0.24	12	0.08	-3409.00	197850.00	66500	20230925	-28.87	44050	20240805	7.38	61900	-23.59	20240207	44050	7.38	20240805	61900	-23.59	20240207	44050	7.38	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	118	N	N
134	20241008	110628	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47450	-500	5	-1.04	636516500	13405	54.71	48250	48250	47300	62300	33600	47950	47483.51	21.77	-6797	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11104	-13.92	0.24	12	0.06	-3409.00	197850.00	66500	20230925	-28.65	44050	20240805	7.72	61900	-23.34	20240207	44050	7.72	20240805	61900	-23.34	20240207	44050	7.72	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	118	N	N
135	20241008	100630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47500	-450	5	-0.94	382283800	8044	32.83	48250	48250	47300	62300	33600	47950	47524.09	21.77	-3934	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11116	-13.93	0.24	12	0.03	-3409.00	197850.00	66500	20230925	-28.57	44050	20240805	7.83	61900	-23.26	20240207	44050	7.83	20240805	61900	-23.26	20240207	44050	7.83	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	118	N	N
136	20241008	090629	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47550	-400	5	-0.83	104645150	2193	8.95	48250	48250	47500	62300	33600	47950	47717.81	21.77	-594	48750	48350	48000	47600	47250	48550	47800	1170	14350	5000	36440	50	1	23402441	11128	-13.95	0.24	12	0.01	-3409.00	197850.00	66500	20230925	-28.50	44050	20240805	7.95	61900	-23.18	20240207	44050	7.95	20240805	61900	-23.18	20240207	44050	7.95	20240805	0.59	N	069960	5000	1170 억	5095473	N	N	118	N	N
137	20241007	160630	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47950	300	2	0.63	1179853050	24500	59.09	47700	48400	47650	61900	33400	47650	48157.39	21.66	3238	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11221	-14.07	0.24	12	0.10	-3409.00	197850.00	66500	20230925	-27.89	44050	20240805	8.85	61900	-22.54	20240207	44050	8.85	20240805	61900	-22.54	20240207	44050	8.85	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	118	N	N
138	20241007	150610	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48000	350	2	0.73	1099672600	22828	55.06	47700	48400	47650	61900	33400	47650	48172.10	21.66	2992	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11233	-14.08	0.24	12	0.10	-3409.00	197850.00	66500	20230925	-27.82	44050	20240805	8.97	61900	-22.46	20240207	44050	8.97	20240805	61900	-22.46	20240207	44050	8.97	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	29	N	N
139	20241007	140634	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48250	600	2	1.26	937419100	19458	46.93	47700	48400	47650	61900	33400	47650	48176.54	21.66	3494	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11292	-14.15	0.24	12	0.08	-3409.00	197850.00	66500	20230925	-27.44	44050	20240805	9.53	61900	-22.05	20240207	44050	9.53	20240805	61900	-22.05	20240207	44050	9.53	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	29	N	N
140	20241007	130611	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48200	550	2	1.15	782648900	16253	39.20	47700	48350	47650	61900	33400	47650	48154.12	21.66	2621	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11280	-14.14	0.24	12	0.07	-3409.00	197850.00	66500	20230925	-27.52	44050	20240805	9.42	61900	-22.13	20240207	44050	9.42	20240805	61900	-22.13	20240207	44050	9.42	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	29	N	N
141	20241007	120644	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48200	550	2	1.15	672755850	13975	33.71	47700	48350	47650	61900	33400	47650	48139.95	21.66	2899	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11280	-14.14	0.24	12	0.06	-3409.00	197850.00	66500	20230925	-27.52	44050	20240805	9.42	61900	-22.13	20240207	44050	9.42	20240805	61900	-22.13	20240207	44050	9.42	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	29	N	N
142	20241007	110602	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	500	2	1.05	596277500	12387	29.88	47700	48350	47650	61900	33400	47650	48137.36	21.66	3928	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11268	-14.12	0.24	12	0.05	-3409.00	197850.00	66500	20230925	-27.59	44050	20240805	9.31	61900	-22.21	20240207	44050	9.31	20240805	61900	-22.21	20240207	44050	9.31	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	29	N	N
143	20241007	100602	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48300	650	2	1.36	397871150	8272	19.95	47700	48350	47650	61900	33400	47650	48098.54	21.66	3775	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11303	-14.17	0.24	12	0.04	-3409.00	197850.00	66500	20230925	-27.37	44050	20240805	9.65	61900	-21.97	20240207	44050	9.65	20240805	61900	-21.97	20240207	44050	9.65	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	29	N	N
144	20241007	090635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47700	50	2	0.10	67859050	1419	3.42	47700	48150	47650	61900	33400	47650	47821.74	21.66	424	49283	48466	48033	47216	46783	48250	47000	1170	14250	5000	36210	50	1	23402441	11163	-13.99	0.24	12	0.01	-3409.00	197850.00	66500	20230925	-28.27	44050	20240805	8.29	61900	-22.94	20240207	44050	8.29	20240805	61900	-22.94	20240207	44050	8.29	20240805	0.58	N	069960	5000	1170 억	5069958	N	N	29	N	N
145	20241004	160545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47650	-1050	5	-2.16	1985719500	41409	41.74	48850	48850	47600	63300	34100	48700	47957.87	21.76	-23690	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11151	-13.98	0.24	12	0.18	-3409.00	197850.00	66700	20230921	-28.56	44050	20240805	8.17	61900	-23.02	20240207	44050	8.17	20240805	62500	-23.76	20231004	44050	8.17	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	29	N	N
146	20241004	150550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47650	-1050	5	-2.16	1825111150	38040	38.35	48850	48850	47600	63300	34100	48700	47978.74	21.76	-23334	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11151	-13.98	0.24	12	0.16	-3409.00	197850.00	66700	20230921	-28.56	44050	20240805	8.17	61900	-23.02	20240207	44050	8.17	20240805	62500	-23.76	20231004	44050	8.17	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	9	N	N
147	20241004	140552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47700	-1000	5	-2.05	1356517450	28215	28.44	48850	48850	47650	63300	34100	48700	48077.88	21.76	-20762	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11163	-13.99	0.24	12	0.12	-3409.00	197850.00	66700	20230921	-28.49	44050	20240805	8.29	61900	-22.94	20240207	44050	8.29	20240805	62500	-23.68	20231004	44050	8.29	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	9	N	N
148	20241004	130549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47750	-950	5	-1.95	1198812450	24910	25.11	48850	48850	47700	63300	34100	48700	48125.75	21.76	-18263	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11175	-14.01	0.24	12	0.11	-3409.00	197850.00	66700	20230921	-28.41	44050	20240805	8.40	61900	-22.86	20240207	44050	8.40	20240805	62500	-23.60	20231004	44050	8.40	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	9	N	N
149	20241004	120550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	47900	-800	5	-1.64	852943500	17677	17.82	48850	48850	47900	63300	34100	48700	48251.60	21.76	-12702	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11210	-14.05	0.24	12	0.08	-3409.00	197850.00	66700	20230921	-28.19	44050	20240805	8.74	61900	-22.62	20240207	44050	8.74	20240805	62500	-23.36	20231004	44050	8.74	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	9	N	N
150	20241004	110546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48050	-650	5	-1.33	601565800	12442	12.54	48850	48850	48050	63300	34100	48700	48349.61	21.76	-8731	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11245	-14.10	0.24	12	0.05	-3409.00	197850.00	66700	20230921	-27.96	44050	20240805	9.08	61900	-22.37	20240207	44050	9.08	20240805	62500	-23.12	20231004	44050	9.08	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	9	N	N
151	20241004	100544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48500	-200	5	-0.41	345092650	7122	7.18	48850	48850	48250	63300	34100	48700	48454.46	21.76	-4077	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11350	-14.23	0.25	12	0.03	-3409.00	197850.00	66700	20230921	-27.29	44050	20240805	10.10	61900	-21.65	20240207	44050	10.10	20240805	62500	-22.40	20231004	44050	10.10	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	9	N	N
152	20241004	090545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48500	-200	5	-0.41	31053800	639	0.64	48850	48850	48400	63300	34100	48700	48597.50	21.76	-146	50233	49466	48783	48016	47333	49425	47975	1170	14600	5000	37010	50	1	23402441	11350	-14.23	0.25	12	0.00	-3409.00	197850.00	66700	20230921	-27.29	44050	20240805	10.10	61900	-21.65	20240207	44050	10.10	20240805	62500	-22.40	20231004	44050	10.10	20240805	0.57	N	069960	5000	1170 억	5093112	N	N	9	N	N
153	20241002	160543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48700	-200	5	-0.41	4862398350	99162	287.12	48700	49550	48100	63500	34250	48900	49034.90	21.90	-37621	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11397	-14.29	0.25	12	0.42	-3409.00	197850.00	68200	20230920	-28.59	44050	20240805	10.56	61900	-21.32	20240207	44050	10.56	20240805	62500	-22.08	20231004	44050	10.56	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	9	N	N
154	20241002	150553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49000	100	2	0.20	4612193750	94037	272.28	48700	49550	48100	63500	34250	48900	49046.59	21.90	-36691	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11467	-14.37	0.25	12	0.40	-3409.00	197850.00	68200	20230920	-28.15	44050	20240805	11.24	61900	-20.84	20240207	44050	11.24	20240805	62500	-21.60	20231004	44050	11.24	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	113	N	N
155	20241002	140550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49150	250	2	0.51	3960103600	80777	233.89	48700	49550	48100	63500	34250	48900	49025.14	21.90	-30985	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11502	-14.42	0.25	12	0.35	-3409.00	197850.00	68200	20230920	-27.93	44050	20240805	11.58	61900	-20.60	20240207	44050	11.58	20240805	62500	-21.36	20231004	44050	11.58	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	113	N	N
156	20241002	130545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	150	2	0.31	3616132300	73749	213.54	48700	49550	48100	63500	34250	48900	49032.97	21.90	-27363	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11479	-14.39	0.25	12	0.32	-3409.00	197850.00	68200	20230920	-28.08	44050	20240805	11.35	61900	-20.76	20240207	44050	11.35	20240805	62500	-21.52	20231004	44050	11.35	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	113	N	N
157	20241002	120542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	150	2	0.31	3212406100	65518	189.70	48700	49550	48100	63500	34250	48900	49030.89	21.90	-20902	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11479	-14.39	0.25	12	0.28	-3409.00	197850.00	68200	20230920	-28.08	44050	20240805	11.35	61900	-20.76	20240207	44050	11.35	20240805	62500	-21.52	20231004	44050	11.35	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	113	N	N
158	20241002	110537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49050	150	2	0.31	2257878700	46056	133.35	48700	49550	48100	63500	34250	48900	49024.64	21.90	-11129	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11479	-14.39	0.25	12	0.20	-3409.00	197850.00	68200	20230920	-28.08	44050	20240805	11.35	61900	-20.76	20240207	44050	11.35	20240805	62500	-21.52	20231004	44050	11.35	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	113	N	N
159	20241002	100536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49100	200	2	0.41	578338450	11846	34.30	48700	49550	48100	63500	34250	48900	48821.41	21.90	-877	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11491	-14.40	0.25	12	0.05	-3409.00	197850.00	68200	20230920	-28.01	44050	20240805	11.46	61900	-20.68	20240207	44050	11.46	20240805	62500	-21.44	20231004	44050	11.46	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	113	N	N
160	20241002	090533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	48450	-450	5	-0.92	92050100	1904	5.51	48700	48800	48100	63500	34250	48900	48345.64	21.90	-113	50766	49832	49266	48332	47766	49550	48050	1170	14600	5000	37160	50	1	23402441	11338	-14.21	0.24	12	0.01	-3409.00	197850.00	68200	20230920	-28.96	44050	20240805	9.99	61900	-21.73	20240207	44050	9.99	20240805	62500	-22.48	20231004	44050	9.99	20240805	0.58	N	069960	5000	1170 억	5125609	N	N	113	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History