KissMeData/081660/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	160730	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	450	2	1.14	5382590050	135838	130.48	39800	40050	38550	51200	27650	39450	39624.97	44.71	19058	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23978	56.92	1.26	12	0.23	701.00	31737.00	44950	20240925	-11.23	34850	20231027	14.49	44950	-11.23	20240925	36550	9.17	20240408	44950	-11.23	20240925	35150	13.51	20231101	0.08	N	081660	1000	616 억	26866126	N	N	134	N	N
3	20241031	150739	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	350	2	0.89	4021881400	101687	97.67	39800	40050	38550	51200	27650	39450	39551.58	44.71	22629	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23918	56.78	1.25	12	0.17	701.00	31737.00	44950	20240925	-11.46	34850	20231027	14.20	44950	-11.46	20240925	36550	8.89	20240408	44950	-11.46	20240925	35150	13.23	20231101	0.08	N	081660	1000	616 억	26866126	N	N	348	N	N
4	20241031	140738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39750	300	2	0.76	2562181750	65104	62.54	39800	39800	38550	51200	27650	39450	39355.21	44.71	7419	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23888	56.70	1.25	12	0.11	701.00	31737.00	44950	20240925	-11.57	34850	20231027	14.06	44950	-11.57	20240925	36550	8.76	20240408	44950	-11.57	20240925	35150	13.09	20231101	0.08	N	081660	1000	616 억	26866126	N	N	348	N	N
5	20241031	130737	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-50	5	-0.13	1909325500	48591	46.67	39800	39800	38550	51200	27650	39450	39293.81	44.71	4484	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23678	56.21	1.24	12	0.08	701.00	31737.00	44950	20240925	-12.35	34850	20231027	13.06	44950	-12.35	20240925	36550	7.80	20240408	44950	-12.35	20240925	35150	12.09	20231101	0.08	N	081660	1000	616 억	26866126	N	N	348	N	N
6	20241031	120739	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	0	3	0.00	1648873800	41978	40.32	39800	39800	38550	51200	27650	39450	39279.47	44.71	3938	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23708	56.28	1.24	12	0.07	701.00	31737.00	44950	20240925	-12.24	34850	20231027	13.20	44950	-12.24	20240925	36550	7.93	20240408	44950	-12.24	20240925	35150	12.23	20231101	0.08	N	081660	1000	616 억	26866126	N	N	348	N	N
7	20241031	110738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	100	2	0.25	1184535950	30190	29.00	39800	39800	38550	51200	27650	39450	39236.03	44.71	3115	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23768	56.42	1.25	12	0.05	701.00	31737.00	44950	20240925	-12.01	34850	20231027	13.49	44950	-12.01	20240925	36550	8.21	20240408	44950	-12.01	20240925	35150	12.52	20231101	0.08	N	081660	1000	616 억	26866126	N	N	348	N	N
8	20241031	100738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	-100	5	-0.25	685288000	17565	16.87	39800	39800	38550	51200	27650	39450	39014.38	44.71	1632	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23648	56.13	1.24	12	0.03	701.00	31737.00	44950	20240925	-12.46	34850	20231027	12.91	44950	-12.46	20240925	36550	7.66	20240408	44950	-12.46	20240925	35150	11.95	20231101	0.08	N	081660	1000	616 억	26866126	N	N	348	N	N
9	20241031	090736	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38850	-600	5	-1.52	91517450	2336	2.24	39800	39800	38850	51200	27650	39450	39176.87	44.71	182	40750	40100	39050	38400	37350	40425	38725	617	11750	1000	30770	50	1	60095839	23347	55.42	1.22	12	0.00	701.00	31737.00	44950	20240925	-13.57	34850	20231027	11.48	44950	-13.57	20240925	36550	6.29	20240408	44950	-13.57	20240925	35150	10.53	20231101	0.08	N	081660	1000	616 억	26866126	N	N	348	N	N
10	20241030	160734	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	1300	2	3.41	4055844650	103954	98.81	38350	39700	38000	49550	26750	38150	39015.38	44.71	13617	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23708	56.28	1.24	12	0.17	701.00	31737.00	44950	20240925	-12.24	34850	20231027	13.20	44950	-12.24	20240925	36550	7.93	20240408	44950	-12.24	20240925	34950	12.88	20231030	0.08	N	081660	1000	616 억	26871045	N	N	347	N	N
11	20241030	150751	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39600	1450	2	3.80	3609753250	92663	88.08	38350	39600	38000	49550	26750	38150	38955.71	44.71	13431	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23798	56.49	1.25	12	0.15	701.00	31737.00	44950	20240925	-11.90	34850	20231027	13.63	44950	-11.90	20240925	36550	8.34	20240408	44950	-11.90	20240925	34950	13.30	20231030	0.08	N	081660	1000	616 억	26871045	N	N	101	N	N
12	20241030	140738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	1100	2	2.88	2552031650	65845	62.59	38350	39400	38000	49550	26750	38150	38758.17	44.71	15268	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23588	55.99	1.24	12	0.11	701.00	31737.00	44950	20240925	-12.68	34850	20231027	12.63	44950	-12.68	20240925	36550	7.39	20240408	44950	-12.68	20240925	34950	12.30	20231030	0.08	N	081660	1000	616 억	26871045	N	N	101	N	N
13	20241030	130740	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38700	550	2	1.44	1719516800	44537	42.33	38350	38900	38000	49550	26750	38150	38608.73	44.71	8567	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23257	55.21	1.22	12	0.07	701.00	31737.00	44950	20240925	-13.90	34850	20231027	11.05	44950	-13.90	20240925	36550	5.88	20240408	44950	-13.90	20240925	34950	10.73	20231030	0.08	N	081660	1000	616 억	26871045	N	N	101	N	N
14	20241030	120750	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38850	700	2	1.83	1541321000	39943	37.97	38350	38900	38000	49550	26750	38150	38588.01	44.71	8477	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23347	55.42	1.22	12	0.07	701.00	31737.00	44950	20240925	-13.57	34850	20231027	11.48	44950	-13.57	20240925	36550	6.29	20240408	44950	-13.57	20240925	34950	11.16	20231030	0.08	N	081660	1000	616 억	26871045	N	N	101	N	N
15	20241030	110738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38750	600	2	1.57	1229605650	31898	30.32	38350	38800	38000	49550	26750	38150	38548.05	44.71	6274	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23287	55.28	1.22	12	0.05	701.00	31737.00	44950	20240925	-13.79	34850	20231027	11.19	44950	-13.79	20240925	36550	6.02	20240408	44950	-13.79	20240925	34950	10.87	20231030	0.08	N	081660	1000	616 억	26871045	N	N	101	N	N
16	20241030	100735	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38600	450	2	1.18	810826650	21057	20.01	38350	38750	38000	49550	26750	38150	38506.28	44.71	3746	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23197	55.06	1.22	12	0.04	701.00	31737.00	44950	20240925	-14.13	34850	20231027	10.76	44950	-14.13	20240925	36550	5.61	20240408	44950	-14.13	20240925	34950	10.44	20231030	0.08	N	081660	1000	616 억	26871045	N	N	101	N	N
17	20241030	090739	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38400	250	2	0.66	191856850	5007	4.76	38350	38400	38000	49550	26750	38150	38317.73	44.71	-1089	39816	38982	38466	37632	37116	38725	37375	617	11400	1000	29750	50	1	60095839	23077	54.78	1.21	12	0.01	701.00	31737.00	44950	20240925	-14.57	34850	20231027	10.19	44950	-14.57	20240925	36550	5.06	20240408	44950	-14.57	20240925	34950	9.87	20231030	0.08	N	081660	1000	616 억	26871045	N	N	101	N	N
18	20241029	160712	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38150	-1050	5	-2.68	4000548150	104594	106.06	39250	39300	37950	50900	27450	39200	38248.41	44.71	19246	40366	39782	39266	38682	38166	39525	38425	617	11700	1000	30570	50	1	60095839	22927	54.42	1.20	12	0.17	701.00	31737.00	44950	20240925	-15.13	34850	20231027	9.47	44950	-15.13	20240925	36550	4.38	20240408	44950	-15.13	20240925	34950	9.16	20231030	0.09	N	081660	1000	616 억	26870609	N	N	101	N	N
19	20241029	150724	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38150	-1050	5	-2.68	3636979550	95066	96.40	39250	39300	37950	50900	27450	39200	38257.42	44.71	15317	40366	39782	39266	38682	38166	39525	38425	617	11700	1000	30570	50	1	60095839	22927	54.42	1.20	12	0.16	701.00	31737.00	44950	20240925	-15.13	34850	20231027	9.47	44950	-15.13	20240925	36550	4.38	20240408	44950	-15.13	20240925	34950	9.16	20231030	0.09	N	081660	1000	616 억	26870609	N	N	194	N	N
20	20241029	140643	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38100	-1100	5	-2.81	3086195950	80627	81.76	39250	39300	37950	50900	27450	39200	38277.45	44.71	12681	40366	39782	39266	38682	38166	39525	38425	617	11700	1000	30570	50	1	60095839	22897	54.35	1.20	12	0.13	701.00	31737.00	44950	20240925	-15.24	34850	20231027	9.33	44950	-15.24	20240925	36550	4.24	20240408	44950	-15.24	20240925	34950	9.01	20231030	0.09	N	081660	1000	616 억	26870609	N	N	194	N	N
21	20241029	130717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38100	-1100	5	-2.81	2551427750	66579	67.51	39250	39300	37950	50900	27450	39200	38321.81	44.71	6271	40366	39782	39266	38682	38166	39525	38425	617	11700	1000	30570	50	1	60095839	22897	54.35	1.20	12	0.11	701.00	31737.00	44950	20240925	-15.24	34850	20231027	9.33	44950	-15.24	20240925	36550	4.24	20240408	44950	-15.24	20240925	34950	9.01	20231030	0.09	N	081660	1000	616 억	26870609	N	N	194	N	N
22	20241029	120720	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38100	-1100	5	-2.81	2210216500	57626	58.43	39250	39300	37950	50900	27450	39200	38354.50	44.71	4191	40366	39782	39266	38682	38166	39525	38425	617	11700	1000	30570	50	1	60095839	22897	54.35	1.20	12	0.10	701.00	31737.00	44950	20240925	-15.24	34850	20231027	9.33	44950	-15.24	20240925	36550	4.24	20240408	44950	-15.24	20240925	34950	9.01	20231030	0.09	N	081660	1000	616 억	26870609	N	N	194	N	N
23	20241029	110735	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38100	-1100	5	-2.81	1662365850	43234	43.84	39250	39300	38050	50900	27450	39200	38450.43	44.71	1379	40366	39782	39266	38682	38166	39525	38425	617	11700	1000	30570	50	1	60095839	22897	54.35	1.20	12	0.07	701.00	31737.00	44950	20240925	-15.24	34850	20231027	9.33	44950	-15.24	20240925	36550	4.24	20240408	44950	-15.24	20240925	34950	9.01	20231030	0.09	N	081660	1000	616 억	26870609	N	N	194	N	N
24	20241029	100717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38500	-700	5	-1.79	1128065850	29276	29.69	39250	39300	38100	50900	27450	39200	38532.10	44.71	-590	40366	39782	39266	38682	38166	39525	38425	617	11700	1000	30570	50	1	60095839	23137	54.92	1.21	12	0.05	701.00	31737.00	44950	20240925	-14.35	34850	20231027	10.47	44950	-14.35	20240925	36550	5.34	20240408	44950	-14.35	20240925	34950	10.16	20231030	0.09	N	081660	1000	616 억	26870609	N	N	194	N	N
25	20241028	160710	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-350	5	-0.88	3864532250	98603	157.87	39550	39850	38750	51400	27700	39550	39192.84	44.73	25086	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23558	55.92	1.24	12	0.16	701.00	31737.00	44950	20240925	-12.79	34850	20231027	12.48	44950	-12.79	20240925	36550	7.25	20240408	44950	-12.79	20240925	34950	12.16	20231030	0.09	N	081660	1000	616 억	26879526	N	N	194	N	N
26	20241028	150715	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-350	5	-0.88	3465035750	88405	141.54	39550	39850	38750	51400	27700	39550	39195.02	44.73	20705	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23558	55.92	1.24	12	0.15	701.00	31737.00	44950	20240925	-12.79	34850	20231027	12.48	44950	-12.79	20240925	36550	7.25	20240408	44950	-12.79	20240925	34950	12.16	20231030	0.09	N	081660	1000	616 억	26879526	N	N	22	N	N
27	20241028	140717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	-300	5	-0.76	2749594250	70133	112.29	39550	39850	38750	51400	27700	39550	39205.43	44.73	15218	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23588	55.99	1.24	12	0.12	701.00	31737.00	44950	20240925	-12.68	34850	20231027	12.63	44950	-12.68	20240925	36550	7.39	20240408	44950	-12.68	20240925	34950	12.30	20231030	0.09	N	081660	1000	616 억	26879526	N	N	22	N	N
28	20241028	130714	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	-300	5	-0.76	2368435900	60429	96.75	39550	39850	38750	51400	27700	39550	39193.70	44.73	8866	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23588	55.99	1.24	12	0.10	701.00	31737.00	44950	20240925	-12.68	34850	20231027	12.63	44950	-12.68	20240925	36550	7.39	20240408	44950	-12.68	20240925	34950	12.30	20231030	0.09	N	081660	1000	616 억	26879526	N	N	22	N	N
29	20241028	120714	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39050	-500	5	-1.26	2025505150	51670	82.73	39550	39850	38750	51400	27700	39550	39200.80	44.73	3640	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23467	55.71	1.23	12	0.09	701.00	31737.00	44950	20240925	-13.13	34850	20231027	12.05	44950	-13.13	20240925	36550	6.84	20240408	44950	-13.13	20240925	34950	11.73	20231030	0.09	N	081660	1000	616 억	26879526	N	N	22	N	N
30	20241028	110616	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39150	-400	5	-1.01	1331780700	33978	54.40	39550	39850	38750	51400	27700	39550	39195.38	44.73	-396	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23528	55.85	1.23	12	0.06	701.00	31737.00	44950	20240925	-12.90	34850	20231027	12.34	44950	-12.90	20240925	36550	7.11	20240408	44950	-12.90	20240925	34950	12.02	20231030	0.09	N	081660	1000	616 억	26879526	N	N	22	N	N
31	20241028	100711	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39050	-500	5	-1.26	918339000	23350	37.39	39550	39850	38800	51400	27700	39550	39329.29	44.73	-3510	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23467	55.71	1.23	12	0.04	701.00	31737.00	44950	20240925	-13.13	34850	20231027	12.05	44950	-13.13	20240925	36550	6.84	20240408	44950	-13.13	20240925	34950	11.73	20231030	0.09	N	081660	1000	616 억	26879526	N	N	22	N	N
32	20241028	090710	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39650	100	2	0.25	70446850	1776	2.84	39550	39850	39450	51400	27700	39550	39666.02	44.73	321	40816	40182	39716	39082	38616	39950	38850	617	11850	1000	30840	50	1	60095839	23828	56.56	1.25	12	0.00	701.00	31737.00	44950	20240925	-11.79	34850	20231027	13.77	44950	-11.79	20240925	36550	8.48	20240408	44950	-11.79	20240925	34950	13.45	20231030	0.09	N	081660	1000	616 억	26879526	N	N	22	N	N
33	20241025	160708	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	-400	5	-1.00	2466917050	62343	66.19	39850	40350	39250	51900	28000	39950	39570.16	44.77	-1192	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	23768	56.42	1.25	12	0.10	701.00	31737.00	44950	20240925	-12.01	34850	20231027	13.49	44950	-12.01	20240925	36550	8.21	20240408	44950	-12.01	20240925	34850	13.49	20231027	0.08	N	081660	1000	616 억	26902997	N	N	22	N	N
34	20241025	150713	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	-500	5	-1.25	2075765100	52429	55.66	39850	40350	39250	51900	28000	39950	39591.93	44.77	-3000	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	23708	56.28	1.24	12	0.09	701.00	31737.00	44950	20240925	-12.24	34850	20231027	13.20	44950	-12.24	20240925	36550	7.93	20240408	44950	-12.24	20240925	34850	13.20	20231027	0.08	N	081660	1000	616 억	26902997	N	N	208	N	N
35	20241025	140711	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-550	5	-1.38	1600142900	40356	42.85	39850	40350	39350	51900	28000	39950	39650.68	44.77	-4296	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	23678	56.21	1.24	12	0.07	701.00	31737.00	44950	20240925	-12.35	34850	20231027	13.06	44950	-12.35	20240925	36550	7.80	20240408	44950	-12.35	20240925	34850	13.06	20231027	0.08	N	081660	1000	616 억	26902997	N	N	208	N	N
36	20241025	130714	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	-500	5	-1.25	1342801400	33834	35.92	39850	40350	39350	51900	28000	39950	39687.93	44.77	-7373	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	23708	56.28	1.24	12	0.06	701.00	31737.00	44950	20240925	-12.24	34850	20231027	13.20	44950	-12.24	20240925	36550	7.93	20240408	44950	-12.24	20240925	34850	13.20	20231027	0.08	N	081660	1000	616 억	26902997	N	N	208	N	N
37	20241025	120716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	-500	5	-1.25	1011911650	25447	27.02	39850	40350	39400	51900	28000	39950	39765.46	44.77	-4438	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	23708	56.28	1.24	12	0.04	701.00	31737.00	44950	20240925	-12.24	34850	20231027	13.20	44950	-12.24	20240925	36550	7.93	20240408	44950	-12.24	20240925	34850	13.20	20231027	0.08	N	081660	1000	616 억	26902997	N	N	208	N	N
38	20241025	110710	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	-450	5	-1.13	817763900	20529	21.80	39850	40350	39400	51900	28000	39950	39834.57	44.77	-4125	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	23738	56.35	1.24	12	0.03	701.00	31737.00	44950	20240925	-12.12	34850	20231027	13.34	44950	-12.12	20240925	36550	8.07	20240408	44950	-12.12	20240925	34850	13.34	20231027	0.08	N	081660	1000	616 억	26902997	N	N	208	N	N
39	20241025	100713	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	0	3	0.00	360360150	8997	9.55	39850	40350	39750	51900	28000	39950	40053.37	44.77	-804	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	24008	56.99	1.26	12	0.01	701.00	31737.00	44950	20240925	-11.12	34850	20231027	14.63	44950	-11.12	20240925	36550	9.30	20240408	44950	-11.12	20240925	34850	14.63	20231027	0.08	N	081660	1000	616 억	26902997	N	N	208	N	N
40	20241025	090713	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	200	2	0.50	132526100	3315	3.52	39850	40150	39750	51900	28000	39950	39977.71	44.77	-200	40516	40232	39966	39682	39416	40100	39550	617	11950	1000	31160	50	1	60095839	24128	57.28	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.68	34850	20231027	15.21	44950	-10.68	20240925	36550	9.85	20240408	44950	-10.68	20240925	34850	15.21	20231027	0.08	N	081660	1000	616 억	26902997	N	N	208	N	N
41	20241024	160700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-50	5	-0.12	3738775350	93555	90.13	40100	40250	39700	52000	28000	40000	39963.39	44.83	18041	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	24008	56.99	1.26	12	0.16	701.00	31737.00	44950	20240925	-11.12	34850	20231027	14.63	44950	-11.12	20240925	36550	9.30	20240408	44950	-11.12	20240925	34850	14.63	20231027	0.08	N	081660	1000	616 억	26941934	N	N	208	N	N
42	20241024	150706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	0	3	0.00	3299200050	82553	79.53	40100	40250	39700	52000	28000	40000	39964.63	44.83	13279	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	24038	57.06	1.26	12	0.14	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26941934	N	N	3131	N	N
43	20241024	140653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	100	2	0.25	2452998600	61396	59.15	40100	40250	39700	52000	28000	40000	39953.72	44.83	12494	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	24098	57.20	1.26	12	0.10	701.00	31737.00	44950	20240925	-10.79	34850	20231027	15.06	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	26941934	N	N	3131	N	N
44	20241024	130705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-100	5	-0.25	1703681700	42703	41.14	40100	40250	39700	52000	28000	40000	39896.07	44.83	6474	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	23978	56.92	1.26	12	0.07	701.00	31737.00	44950	20240925	-11.23	34850	20231027	14.49	44950	-11.23	20240925	36550	9.17	20240408	44950	-11.23	20240925	34850	14.49	20231027	0.08	N	081660	1000	616 억	26941934	N	N	3131	N	N
45	20241024	120703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	0	3	0.00	1206327600	30219	29.11	40100	40250	39700	52000	28000	40000	39919.51	44.83	4916	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	24038	57.06	1.26	12	0.05	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26941934	N	N	3131	N	N
46	20241024	110706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-100	5	-0.25	904684350	22663	21.83	40100	40250	39700	52000	28000	40000	39919.00	44.83	3492	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	23978	56.92	1.26	12	0.04	701.00	31737.00	44950	20240925	-11.23	34850	20231027	14.49	44950	-11.23	20240925	36550	9.17	20240408	44950	-11.23	20240925	34850	14.49	20231027	0.08	N	081660	1000	616 억	26941934	N	N	3131	N	N
47	20241024	100712	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	0	3	0.00	692647400	17357	16.72	40100	40250	39700	52000	28000	40000	39905.94	44.83	2563	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	24038	57.06	1.26	12	0.03	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26941934	N	N	3131	N	N
48	20241024	090737	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	0	3	0.00	79824200	1999	1.93	40100	40100	39750	52000	28000	40000	39932.07	44.83	702	41266	40632	40066	39432	38866	40350	39150	617	12000	1000	31200	50	1	60095839	24038	57.06	1.26	12	0.00	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26941934	N	N	3131	N	N
49	20241023	160704	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-700	5	-1.72	4145308900	103669	66.54	40600	40700	39500	52900	28500	40700	39986.00	44.92	-1240	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24038	57.06	1.26	12	0.17	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26994984	N	N	3131	N	N
50	20241023	150718	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-600	5	-1.47	3540977900	88584	56.86	40600	40700	39500	52900	28500	40700	39973.11	44.92	-2892	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24098	57.20	1.26	12	0.15	701.00	31737.00	44950	20240925	-10.79	34850	20231027	15.06	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	26994984	N	N	361	N	N
51	20241023	140721	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-700	5	-1.72	2605353900	65254	41.89	40600	40700	39500	52900	28500	40700	39926.35	44.92	-2786	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24038	57.06	1.26	12	0.11	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26994984	N	N	361	N	N
52	20241023	130709	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-700	5	-1.72	2321930000	58170	37.34	40600	40700	39500	52900	28500	40700	39916.28	44.92	-4777	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24038	57.06	1.26	12	0.10	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26994984	N	N	361	N	N
53	20241023	120706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-600	5	-1.47	2051264800	51398	32.99	40600	40700	39500	52900	28500	40700	39909.43	44.92	-3482	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24098	57.20	1.26	12	0.09	701.00	31737.00	44950	20240925	-10.79	34850	20231027	15.06	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	26994984	N	N	361	N	N
54	20241023	110702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-750	5	-1.84	1802167100	45163	28.99	40600	40700	39500	52900	28500	40700	39903.62	44.92	-1567	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24008	56.99	1.26	12	0.08	701.00	31737.00	44950	20240925	-11.12	34850	20231027	14.63	44950	-11.12	20240925	36550	9.30	20240408	44950	-11.12	20240925	34850	14.63	20231027	0.08	N	081660	1000	616 억	26994984	N	N	361	N	N
55	20241023	100707	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-700	5	-1.72	1414744600	35460	22.76	40600	40700	39500	52900	28500	40700	39896.91	44.92	-401	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24038	57.06	1.26	12	0.06	701.00	31737.00	44950	20240925	-11.01	34850	20231027	14.78	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.08	N	081660	1000	616 억	26994984	N	N	361	N	N
56	20241023	090707	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	-300	5	-0.74	91027900	2248	1.44	40600	40700	40350	52900	28500	40700	40492.84	44.92	503	41633	41166	40483	40016	39333	41400	40250	617	12200	1000	31740	50	1	60095839	24279	57.63	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.12	34850	20231027	15.93	44950	-10.12	20240925	36550	10.53	20240408	44950	-10.12	20240925	34850	15.93	20231027	0.08	N	081660	1000	616 억	26994984	N	N	361	N	N
57	20241022	160657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	350	2	0.87	6282510400	155493	154.38	40050	40950	39800	52400	28250	40350	40403.70	45.02	31747	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24459	58.06	1.28	12	0.26	701.00	31737.00	44950	20240925	-9.45	34850	20231027	16.79	44950	-9.45	20240925	36550	11.35	20240408	44950	-9.45	20240925	34850	16.79	20231027	0.08	N	081660	1000	616 억	27055329	N	N	361	N	N
58	20241022	150706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	400	2	0.99	5680114900	140707	139.70	40050	40950	39800	52400	28250	40350	40368.39	45.02	29307	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24489	58.13	1.28	12	0.23	701.00	31737.00	44950	20240925	-9.34	34850	20231027	16.93	44950	-9.34	20240925	36550	11.49	20240408	44950	-9.34	20240925	34850	16.93	20231027	0.08	N	081660	1000	616 억	27055329	N	N	4320	N	N
59	20241022	140706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	150	2	0.37	3976239100	98779	98.07	40050	40600	39800	52400	28250	40350	40253.89	45.02	24078	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24339	57.77	1.28	12	0.16	701.00	31737.00	44950	20240925	-9.90	34850	20231027	16.21	44950	-9.90	20240925	36550	10.81	20240408	44950	-9.90	20240925	34850	16.21	20231027	0.08	N	081660	1000	616 억	27055329	N	N	4320	N	N
60	20241022	130707	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	0	3	0.00	3213639250	79913	79.34	40050	40600	39800	52400	28250	40350	40214.22	45.02	17456	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24249	57.56	1.27	12	0.13	701.00	31737.00	44950	20240925	-10.23	34850	20231027	15.78	44950	-10.23	20240925	36550	10.40	20240408	44950	-10.23	20240925	34850	15.78	20231027	0.08	N	081660	1000	616 억	27055329	N	N	4320	N	N
61	20241022	120705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	-50	5	-0.12	2618749000	65143	64.68	40050	40600	39800	52400	28250	40350	40200.01	45.02	14885	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24219	57.49	1.27	12	0.11	701.00	31737.00	44950	20240925	-10.34	34850	20231027	15.64	44950	-10.34	20240925	36550	10.26	20240408	44950	-10.34	20240925	34850	15.64	20231027	0.08	N	081660	1000	616 억	27055329	N	N	4320	N	N
62	20241022	110701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	100	2	0.25	1550383000	38611	38.33	40050	40600	39800	52400	28250	40350	40153.92	45.02	10800	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24309	57.70	1.27	12	0.06	701.00	31737.00	44950	20240925	-10.01	34850	20231027	16.07	44950	-10.01	20240925	36550	10.67	20240408	44950	-10.01	20240925	34850	16.07	20231027	0.08	N	081660	1000	616 억	27055329	N	N	4320	N	N
63	20241022	100703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-250	5	-0.62	837662300	20901	20.75	40050	40600	39800	52400	28250	40350	40077.62	45.02	4432	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24098	57.20	1.26	12	0.03	701.00	31737.00	44950	20240925	-10.79	34850	20231027	15.06	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	27055329	N	N	4320	N	N
64	20241022	090702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	-150	5	-0.37	123565450	3071	3.05	40050	40600	40050	52400	28250	40350	40236.23	45.02	914	41516	40932	40616	40032	39716	40775	39875	617	12050	1000	31470	50	1	60095839	24159	57.35	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.57	34850	20231027	15.35	44950	-10.57	20240925	36550	9.99	20240408	44950	-10.57	20240925	34850	15.35	20231027	0.08	N	081660	1000	616 억	27055329	N	N	4320	N	N
65	20241021	160656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	-450	5	-1.10	4086449600	100698	71.75	41200	41200	40300	53000	28600	40800	40581.24	45.08	14889	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24249	57.56	1.27	12	0.17	701.00	31737.00	44950	20240925	-10.23	34850	20231027	15.78	44950	-10.23	20240925	36550	10.40	20240408	44950	-10.23	20240925	34850	15.78	20231027	0.08	N	081660	1000	616 억	27089588	N	N	4320	N	N
66	20241021	150701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	-350	5	-0.86	3663076350	90212	64.28	41200	41200	40300	53000	28600	40800	40605.20	45.08	14000	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24309	57.70	1.27	12	0.15	701.00	31737.00	44950	20240925	-10.01	34850	20231027	16.07	44950	-10.01	20240925	36550	10.67	20240408	44950	-10.01	20240925	34850	16.07	20231027	0.08	N	081660	1000	616 억	27089588	N	N	377	N	N
67	20241021	140703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-250	5	-0.61	3144925750	77404	55.15	41200	41200	40300	53000	28600	40800	40630.02	45.08	11954	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24369	57.85	1.28	12	0.13	701.00	31737.00	44950	20240925	-9.79	34850	20231027	16.36	44950	-9.79	20240925	36550	10.94	20240408	44950	-9.79	20240925	34850	16.36	20231027	0.08	N	081660	1000	616 억	27089588	N	N	377	N	N
68	20241021	130700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-250	5	-0.61	2547967550	62692	44.67	41200	41200	40300	53000	28600	40800	40642.63	45.08	8023	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24369	57.85	1.28	12	0.10	701.00	31737.00	44950	20240925	-9.79	34850	20231027	16.36	44950	-9.79	20240925	36550	10.94	20240408	44950	-9.79	20240925	34850	16.36	20231027	0.08	N	081660	1000	616 억	27089588	N	N	377	N	N
69	20241021	120701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	-200	5	-0.49	2034907950	50025	35.64	41200	41200	40300	53000	28600	40800	40677.82	45.08	10013	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24399	57.92	1.28	12	0.08	701.00	31737.00	44950	20240925	-9.68	34850	20231027	16.50	44950	-9.68	20240925	36550	11.08	20240408	44950	-9.68	20240925	34850	16.50	20231027	0.08	N	081660	1000	616 억	27089588	N	N	377	N	N
70	20241021	110657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	-200	5	-0.49	1669645850	41044	29.24	41200	41200	40300	53000	28600	40800	40679.41	45.08	10550	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24399	57.92	1.28	12	0.07	701.00	31737.00	44950	20240925	-9.68	34850	20231027	16.50	44950	-9.68	20240925	36550	11.08	20240408	44950	-9.68	20240925	34850	16.50	20231027	0.08	N	081660	1000	616 억	27089588	N	N	377	N	N
71	20241021	100700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-50	5	-0.12	1322071950	32520	23.17	41200	41200	40300	53000	28600	40800	40654.12	45.08	9711	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24489	58.13	1.28	12	0.05	701.00	31737.00	44950	20240925	-9.34	34850	20231027	16.93	44950	-9.34	20240925	36550	11.49	20240408	44950	-9.34	20240925	34850	16.93	20231027	0.08	N	081660	1000	616 억	27089588	N	N	377	N	N
72	20241021	090658	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-100	5	-0.25	90041600	2202	1.57	41200	41200	40550	53000	28600	40800	40890.83	45.08	1364	42100	41450	40700	40050	39300	41075	39675	617	12200	1000	31820	50	1	60095839	24459	58.06	1.28	12	0.00	701.00	31737.00	44950	20240925	-9.45	34850	20231027	16.79	44950	-9.45	20240925	36550	11.35	20240408	44950	-9.45	20240925	34850	16.79	20231027	0.08	N	081660	1000	616 억	27089588	N	N	377	N	N
73	20241018	160657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	100	2	0.25	5695552200	140168	75.58	41100	41350	39950	52900	28500	40700	40633.72	45.21	-25429	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24519	58.20	1.29	12	0.23	701.00	31737.00	44950	20240925	-9.23	34850	20231027	17.07	44950	-9.23	20240925	36550	11.63	20240408	44950	-9.23	20240925	34850	17.07	20231027	0.08	N	081660	1000	616 억	27169045	N	N	377	N	N
74	20241018	150717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	150	2	0.37	5238197550	128967	69.54	41100	41350	39950	52900	28500	40700	40616.57	45.21	-27527	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24549	58.27	1.29	12	0.21	701.00	31737.00	44950	20240925	-9.12	34850	20231027	17.22	44950	-9.12	20240925	36550	11.76	20240408	44950	-9.12	20240925	34850	17.22	20231027	0.08	N	081660	1000	616 억	27169045	N	N	164	N	N
75	20241018	140716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	200	2	0.49	4029119050	99366	53.58	41100	41350	39950	52900	28500	40700	40548.27	45.21	-16174	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24579	58.35	1.29	12	0.17	701.00	31737.00	44950	20240925	-9.01	34850	20231027	17.36	44950	-9.01	20240925	36550	11.90	20240408	44950	-9.01	20240925	34850	17.36	20231027	0.08	N	081660	1000	616 억	27169045	N	N	164	N	N
76	20241018	130702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-450	5	-1.11	2856737700	70541	38.04	41100	41350	39950	52900	28500	40700	40497.55	45.21	-17115	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24189	57.42	1.27	12	0.12	701.00	31737.00	44950	20240925	-10.46	34850	20231027	15.49	44950	-10.46	20240925	36550	10.12	20240408	44950	-10.46	20240925	34850	15.49	20231027	0.08	N	081660	1000	616 억	27169045	N	N	164	N	N
77	20241018	120711	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	-400	5	-0.98	2079329600	51195	27.61	41100	41350	40050	52900	28500	40700	40615.87	45.21	-10209	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24219	57.49	1.27	12	0.09	701.00	31737.00	44950	20240925	-10.34	34850	20231027	15.64	44950	-10.34	20240925	36550	10.26	20240408	44950	-10.34	20240925	34850	15.64	20231027	0.08	N	081660	1000	616 억	27169045	N	N	164	N	N
78	20241018	110707	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	-250	5	-0.61	1315992900	32221	17.37	41100	41350	40400	52900	28500	40700	40842.71	45.21	-2772	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24309	57.70	1.27	12	0.05	701.00	31737.00	44950	20240925	-10.01	34850	20231027	16.07	44950	-10.01	20240925	36550	10.67	20240408	44950	-10.01	20240925	34850	16.07	20231027	0.08	N	081660	1000	616 억	27169045	N	N	164	N	N
79	20241018	100659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	200	2	0.49	737374000	17983	9.70	41100	41350	40750	52900	28500	40700	41003.95	45.21	2121	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24579	58.35	1.29	12	0.03	701.00	31737.00	44950	20240925	-9.01	34850	20231027	17.36	44950	-9.01	20240925	36550	11.90	20240408	44950	-9.01	20240925	34850	17.36	20231027	0.08	N	081660	1000	616 억	27169045	N	N	164	N	N
80	20241018	090701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	300	2	0.74	79390950	1931	1.04	41100	41200	41000	52900	28500	40700	41113.90	45.21	357	42033	41366	40633	39966	39233	41700	40300	617	12200	1000	31740	50	1	60095839	24639	58.49	1.29	12	0.00	701.00	31737.00	44950	20240925	-8.79	34850	20231027	17.65	44950	-8.79	20240925	36550	12.18	20240408	44950	-8.79	20240925	34850	17.65	20231027	0.08	N	081660	1000	616 억	27169045	N	N	164	N	N
81	20241017	160700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	650	2	1.62	7263712850	177799	69.84	40450	41300	39900	52000	28050	40050	40853.51	45.30	20265	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24459	58.06	1.28	12	0.30	701.00	31737.00	44950	20240925	-9.45	34850	20231027	16.79	44950	-9.45	20240925	36550	11.35	20240408	44950	-9.45	20240925	34850	16.79	20231027	0.08	N	081660	1000	616 억	27224717	N	N	164	N	N
82	20241017	150702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	800	2	2.00	6753915500	165288	64.93	40450	41300	39900	52000	28050	40050	40861.50	45.30	18247	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24549	58.27	1.29	12	0.28	701.00	31737.00	44950	20240925	-9.12	34850	20231027	17.22	44950	-9.12	20240925	36550	11.76	20240408	44950	-9.12	20240925	34850	17.22	20231027	0.08	N	081660	1000	616 억	27224717	N	N	6028	N	N
83	20241017	140702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	750	2	1.87	5366207200	131339	51.59	40450	41300	39900	52000	28050	40050	40857.69	45.30	7663	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24519	58.20	1.29	12	0.22	701.00	31737.00	44950	20240925	-9.23	34850	20231027	17.07	44950	-9.23	20240925	36550	11.63	20240408	44950	-9.23	20240925	34850	17.07	20231027	0.08	N	081660	1000	616 억	27224717	N	N	6028	N	N
84	20241017	130700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	800	2	2.00	4241578900	103827	40.79	40450	41300	39900	52000	28050	40050	40852.38	45.30	10527	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24549	58.27	1.29	12	0.17	701.00	31737.00	44950	20240925	-9.12	34850	20231027	17.22	44950	-9.12	20240925	36550	11.76	20240408	44950	-9.12	20240925	34850	17.22	20231027	0.08	N	081660	1000	616 억	27224717	N	N	6028	N	N
85	20241017	120702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	800	2	2.00	3750660050	91812	36.07	40450	41300	39900	52000	28050	40050	40851.53	45.30	11858	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24549	58.27	1.29	12	0.15	701.00	31737.00	44950	20240925	-9.12	34850	20231027	17.22	44950	-9.12	20240925	36550	11.76	20240408	44950	-9.12	20240925	34850	17.22	20231027	0.08	N	081660	1000	616 억	27224717	N	N	6028	N	N
86	20241017	110702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	1100	2	2.75	2662593400	65325	25.66	40450	41150	39900	52000	28050	40050	40759.19	45.30	21674	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24729	58.70	1.30	12	0.11	701.00	31737.00	44950	20240925	-8.45	34850	20231027	18.08	44950	-8.45	20240925	36550	12.59	20240408	44950	-8.45	20240925	34850	18.08	20231027	0.08	N	081660	1000	616 억	27224717	N	N	6028	N	N
87	20241017	100702	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	1050	2	2.62	1890002850	46480	18.26	40450	41150	39900	52000	28050	40050	40662.73	45.30	15621	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24699	58.63	1.30	12	0.08	701.00	31737.00	44950	20240925	-8.57	34850	20231027	17.93	44950	-8.57	20240925	36550	12.45	20240408	44950	-8.57	20240925	34850	17.93	20231027	0.08	N	081660	1000	616 억	27224717	N	N	6028	N	N
88	20241017	090656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	600	2	1.50	505645250	12545	4.93	40450	40700	39900	52000	28050	40050	40306.54	45.30	3822	41250	40650	40100	39500	38950	40375	39225	617	11950	1000	31230	50	1	60095839	24429	57.99	1.28	12	0.02	701.00	31737.00	44950	20240925	-9.57	34850	20231027	16.64	44950	-9.57	20240925	36550	11.22	20240408	44950	-9.57	20240925	34850	16.64	20231027	0.08	N	081660	1000	616 억	27224717	N	N	6028	N	N
89	20241016	160654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-700	5	-1.72	9603126500	239509	129.03	40350	40700	39550	52900	28550	40750	40095.06	45.48	642	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	24068	57.13	1.26	12	0.40	701.00	31737.00	44950	20240925	-10.90	34850	20231027	14.92	44950	-10.90	20240925	36550	9.58	20240408	44950	-10.90	20240925	34850	14.92	20231027	0.08	N	081660	1000	616 억	27332982	N	N	6028	N	N
90	20241016	150657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-700	5	-1.72	8647409150	215651	116.18	40350	40700	39550	52900	28550	40750	40099.09	45.48	-2788	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	24068	57.13	1.26	12	0.36	701.00	31737.00	44950	20240925	-10.90	34850	20231027	14.92	44950	-10.90	20240925	36550	9.58	20240408	44950	-10.90	20240925	34850	14.92	20231027	0.08	N	081660	1000	616 억	27332982	N	N	104	N	N
91	20241016	140657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-700	5	-1.72	6840061850	170579	91.89	40350	40700	39550	52900	28550	40750	40099.08	45.48	-2804	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	24068	57.13	1.26	12	0.28	701.00	31737.00	44950	20240925	-10.90	34850	20231027	14.92	44950	-10.90	20240925	36550	9.58	20240408	44950	-10.90	20240925	34850	14.92	20231027	0.08	N	081660	1000	616 억	27332982	N	N	104	N	N
92	20241016	130655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	-400	5	-0.98	5480718900	136924	73.76	40350	40550	39550	52900	28550	40750	40027.45	45.48	-892	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	24249	57.56	1.27	12	0.23	701.00	31737.00	44950	20240925	-10.23	34850	20231027	15.78	44950	-10.23	20240925	36550	10.40	20240408	44950	-10.23	20240925	34850	15.78	20231027	0.08	N	081660	1000	616 억	27332982	N	N	104	N	N
93	20241016	120656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-800	5	-1.96	3808645700	95119	51.24	40350	40500	39550	52900	28550	40750	40040.84	45.48	-3010	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	24008	56.99	1.26	12	0.16	701.00	31737.00	44950	20240925	-11.12	34850	20231027	14.63	44950	-11.12	20240925	36550	9.30	20240408	44950	-11.12	20240925	34850	14.63	20231027	0.08	N	081660	1000	616 억	27332982	N	N	104	N	N
94	20241016	110653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-650	5	-1.60	2784750150	69544	37.46	40350	40500	39550	52900	28550	40750	40042.99	45.48	-4077	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	24098	57.20	1.26	12	0.12	701.00	31737.00	44950	20240925	-10.79	34850	20231027	15.06	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	27332982	N	N	104	N	N
95	20241016	100655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-500	5	-1.23	1991402150	49758	26.81	40350	40500	39550	52900	28550	40750	40021.73	45.48	-5158	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	24189	57.42	1.27	12	0.08	701.00	31737.00	44950	20240925	-10.46	34850	20231027	15.49	44950	-10.46	20240925	36550	10.12	20240408	44950	-10.46	20240925	34850	15.49	20231027	0.08	N	081660	1000	616 억	27332982	N	N	104	N	N
96	20241016	090656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39750	-1000	5	-2.45	536522150	13428	7.23	40350	40500	39600	52900	28550	40750	39955.42	45.48	-6212	41850	41300	40650	40100	39450	41575	40375	617	12150	1000	31780	50	1	60095839	23888	56.70	1.25	12	0.02	701.00	31737.00	44950	20240925	-11.57	34850	20231027	14.06	44950	-11.57	20240925	36550	8.76	20240408	44950	-11.57	20240925	34850	14.06	20231027	0.08	N	081660	1000	616 억	27332982	N	N	104	N	N
97	20241015	160651	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	100	2	0.25	6592412350	162032	139.74	40650	41200	40000	52800	28500	40650	40685.87	45.55	-12711	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24489	58.13	1.28	12	0.27	701.00	31737.00	44950	20240925	-9.34	34850	20231027	16.93	44950	-9.34	20240925	36550	11.49	20240408	44950	-9.34	20240925	34850	16.93	20231027	0.08	N	081660	1000	616 억	27374010	N	N	104	N	N
98	20241015	150658	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	200	2	0.49	6077580950	149415	128.86	40650	41200	40000	52800	28500	40650	40675.84	45.55	-14295	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24549	58.27	1.29	12	0.25	701.00	31737.00	44950	20240925	-9.12	34850	20231027	17.22	44950	-9.12	20240925	36550	11.76	20240408	44950	-9.12	20240925	34850	17.22	20231027	0.08	N	081660	1000	616 억	27374010	N	N	476	N	N
99	20241015	140657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	350	2	0.86	4627832950	113994	98.31	40650	41050	40000	52800	28500	40650	40597.16	45.55	-6716	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24639	58.49	1.29	12	0.19	701.00	31737.00	44950	20240925	-8.79	34850	20231027	17.65	44950	-8.79	20240925	36550	12.18	20240408	44950	-8.79	20240925	34850	17.65	20231027	0.08	N	081660	1000	616 억	27374010	N	N	476	N	N
100	20241015	130653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	0	3	0.00	3877955500	95649	82.49	40650	40900	40000	52800	28500	40650	40543.61	45.55	-7849	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24429	57.99	1.28	12	0.16	701.00	31737.00	44950	20240925	-9.57	34850	20231027	16.64	44950	-9.57	20240925	36550	11.22	20240408	44950	-9.57	20240925	34850	16.64	20231027	0.08	N	081660	1000	616 억	27374010	N	N	476	N	N
101	20241015	120655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	100	2	0.25	3212033900	79281	68.37	40650	40900	40000	52800	28500	40650	40514.55	45.55	-6341	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24489	58.13	1.28	12	0.13	701.00	31737.00	44950	20240925	-9.34	34850	20231027	16.93	44950	-9.34	20240925	36550	11.49	20240408	44950	-9.34	20240925	34850	16.93	20231027	0.08	N	081660	1000	616 억	27374010	N	N	476	N	N
102	20241015	110703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	-150	5	-0.37	2513892400	62137	53.59	40650	40900	40000	52800	28500	40650	40457.25	45.55	-4837	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24339	57.77	1.28	12	0.10	701.00	31737.00	44950	20240925	-9.90	34850	20231027	16.21	44950	-9.90	20240925	36550	10.81	20240408	44950	-9.90	20240925	34850	16.21	20231027	0.08	N	081660	1000	616 억	27374010	N	N	476	N	N
103	20241015	100655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	-50	5	-0.12	1712381450	42424	36.59	40650	40900	40000	52800	28500	40650	40363.51	45.55	-4973	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24399	57.92	1.28	12	0.07	701.00	31737.00	44950	20240925	-9.68	34850	20231027	16.50	44950	-9.68	20240925	36550	11.08	20240408	44950	-9.68	20240925	34850	16.50	20231027	0.08	N	081660	1000	616 억	27374010	N	N	476	N	N
104	20241015	090654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	-200	5	-0.49	42271650	1043	0.90	40650	40650	40300	52800	28500	40650	40528.91	45.55	-316	41616	41132	40166	39682	38716	41375	39925	617	12150	1000	31700	50	1	60095839	24309	57.70	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.01	34850	20231027	16.07	44950	-10.01	20240925	36550	10.67	20240408	44950	-10.01	20240925	34850	16.07	20231027	0.08	N	081660	1000	616 억	27374010	N	N	476	N	N
105	20241014	160638	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	1350	2	3.44	4676950800	115935	64.23	39300	40650	39200	51000	27550	39300	40340.94	45.59	-845	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	24429	57.99	1.28	12	0.19	701.00	31737.00	44950	20240925	-9.57	34400	20231004	18.17	44950	-9.57	20240925	36550	11.22	20240408	44950	-9.57	20240925	34850	16.64	20231027	0.08	N	081660	1000	616 억	27397542	N	N	476	N	N
106	20241014	150648	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	1300	2	3.31	4292689350	106475	58.99	39300	40650	39200	51000	27550	39300	40316.66	45.59	-324	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	24399	57.92	1.28	12	0.18	701.00	31737.00	44950	20240925	-9.68	34400	20231004	18.02	44950	-9.68	20240925	36550	11.08	20240408	44950	-9.68	20240925	34850	16.50	20231027	0.08	N	081660	1000	616 억	27397542	N	N	4815	N	N
107	20241014	140647	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	1200	2	3.05	3272146100	81299	45.04	39300	40550	39200	51000	27550	39300	40248.61	45.59	6830	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	24339	57.77	1.28	12	0.14	701.00	31737.00	44950	20240925	-9.90	34400	20231004	17.73	44950	-9.90	20240925	36550	10.81	20240408	44950	-9.90	20240925	34850	16.21	20231027	0.08	N	081660	1000	616 억	27397542	N	N	4815	N	N
108	20241014	130646	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	1150	2	2.93	2635059300	65557	36.32	39300	40550	39200	51000	27550	39300	40195.30	45.59	7301	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	24309	57.70	1.27	12	0.11	701.00	31737.00	44950	20240925	-10.01	34400	20231004	17.59	44950	-10.01	20240925	36550	10.67	20240408	44950	-10.01	20240925	34850	16.07	20231027	0.08	N	081660	1000	616 억	27397542	N	N	4815	N	N
109	20241014	120639	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	1200	2	3.05	2227555150	55486	30.74	39300	40550	39200	51000	27550	39300	40146.67	45.59	8439	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	24339	57.77	1.28	12	0.09	701.00	31737.00	44950	20240925	-9.90	34400	20231004	17.73	44950	-9.90	20240925	36550	10.81	20240408	44950	-9.90	20240925	34850	16.21	20231027	0.08	N	081660	1000	616 억	27397542	N	N	4815	N	N
110	20241014	110640	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	1100	2	2.80	1862321200	46458	25.74	39300	40550	39200	51000	27550	39300	40086.58	45.59	8550	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	24279	57.63	1.27	12	0.08	701.00	31737.00	44950	20240925	-10.12	34400	20231004	17.44	44950	-10.12	20240925	36550	10.53	20240408	44950	-10.12	20240925	34850	15.93	20231027	0.08	N	081660	1000	616 억	27397542	N	N	4815	N	N
111	20241014	100639	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	950	2	2.42	1336228700	33409	18.51	39300	40550	39200	51000	27550	39300	39996.63	45.59	8511	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	24189	57.42	1.27	12	0.06	701.00	31737.00	44950	20240925	-10.46	34400	20231004	17.01	44950	-10.46	20240925	36550	10.12	20240408	44950	-10.46	20240925	34850	15.49	20231027	0.08	N	081660	1000	616 억	27397542	N	N	4815	N	N
112	20241014	090643	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	100	2	0.25	77601750	1967	1.09	39300	39750	39200	51000	27550	39300	39453.94	45.59	-366	41866	40582	39766	38482	37666	40175	38075	617	11700	1000	30650	50	1	60095839	23678	56.21	1.24	12	0.00	701.00	31737.00	44950	20240925	-12.35	34400	20231004	14.53	44950	-12.35	20240925	36550	7.80	20240408	44950	-12.35	20240925	34850	13.06	20231027	0.08	N	081660	1000	616 억	27397542	N	N	4815	N	N
113	20241011	160629	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	-750	5	-1.87	7123980050	180440	70.21	40100	41050	38950	52000	28050	40050	39481.27	45.72	-72274	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	23618	56.06	1.24	12	0.30	701.00	31737.00	44950	20240925	-12.57	34400	20231004	14.24	44950	-12.57	20240925	36550	7.52	20240408	44950	-12.57	20240925	34850	12.77	20231027	0.08	N	081660	1000	616 억	27476486	N	N	4815	N	N
114	20241011	150639	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-650	5	-1.62	5652455400	142841	55.58	40100	41050	38950	52000	28050	40050	39571.66	45.72	-62858	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	23678	56.21	1.24	12	0.24	701.00	31737.00	44950	20240925	-12.35	34400	20231004	14.53	44950	-12.35	20240925	36550	7.80	20240408	44950	-12.35	20240925	34850	13.06	20231027	0.08	N	081660	1000	616 억	27476486	N	N	543	N	N
115	20241011	140640	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	-800	5	-2.00	4753981100	119897	46.65	40100	41050	39200	52000	28050	40050	39650.54	45.72	-58604	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	23588	55.99	1.24	12	0.20	701.00	31737.00	44950	20240925	-12.68	34400	20231004	14.10	44950	-12.68	20240925	36550	7.39	20240408	44950	-12.68	20240925	34850	12.63	20231027	0.08	N	081660	1000	616 억	27476486	N	N	543	N	N
116	20241011	130641	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	-500	5	-1.25	3406032050	85659	33.33	40100	41050	39350	52000	28050	40050	39762.69	45.72	-40099	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	23768	56.42	1.25	12	0.14	701.00	31737.00	44950	20240925	-12.01	34400	20231004	14.97	44950	-12.01	20240925	36550	8.21	20240408	44950	-12.01	20240925	34850	13.49	20231027	0.08	N	081660	1000	616 억	27476486	N	N	543	N	N
117	20241011	120637	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	-250	5	-0.62	2896973000	72816	28.33	40100	41050	39350	52000	28050	40050	39784.84	45.72	-34380	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	23918	56.78	1.25	12	0.12	701.00	31737.00	44950	20240925	-11.46	34400	20231004	15.70	44950	-11.46	20240925	36550	8.89	20240408	44950	-11.46	20240925	34850	14.20	20231027	0.08	N	081660	1000	616 억	27476486	N	N	543	N	N
118	20241011	110636	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39700	-350	5	-0.87	2583627450	64939	25.27	40100	41050	39350	52000	28050	40050	39785.45	45.72	-31711	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	23858	56.63	1.25	12	0.11	701.00	31737.00	44950	20240925	-11.68	34400	20231004	15.41	44950	-11.68	20240925	36550	8.62	20240408	44950	-11.68	20240925	34850	13.92	20231027	0.08	N	081660	1000	616 억	27476486	N	N	543	N	N
119	20241011	100644	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	-500	5	-1.25	1498909750	37550	14.61	40100	41050	39350	52000	28050	40050	39917.70	45.72	-21954	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	23768	56.42	1.25	12	0.06	701.00	31737.00	44950	20240925	-12.01	34400	20231004	14.97	44950	-12.01	20240925	36550	8.21	20240408	44950	-12.01	20240925	34850	13.49	20231027	0.08	N	081660	1000	616 억	27476486	N	N	543	N	N
120	20241011	090640	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	850	2	2.12	161492750	3977	1.55	40100	41050	40100	52000	28050	40050	40606.68	45.72	929	41983	41016	40433	39466	38883	40725	39175	617	11950	1000	31230	50	1	60095839	24579	58.35	1.29	12	0.01	701.00	31737.00	44950	20240925	-9.01	34400	20231004	18.90	44950	-9.01	20240925	36550	11.90	20240408	44950	-9.01	20240925	34850	17.36	20231027	0.08	N	081660	1000	616 억	27476486	N	N	543	N	N
121	20241010	160653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	0	3	0.00	10384149600	256974	107.18	40400	41400	39850	52000	28050	40050	40409.42	45.76	-34634	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24068	57.13	1.26	12	0.43	701.00	31737.00	44950	20240925	-10.90	34400	20231004	16.42	44950	-10.90	20240925	36550	9.58	20240408	44950	-10.90	20240925	34850	14.92	20231027	0.08	N	081660	1000	616 억	27498842	N	N	543	N	N
122	20241010	150705	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	500	2	1.25	6048246200	148805	62.07	40400	41400	39850	52000	28050	40050	40645.65	45.76	-28160	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24369	57.85	1.28	12	0.25	701.00	31737.00	44950	20240925	-9.79	34400	20231004	17.88	44950	-9.79	20240925	36550	10.94	20240408	44950	-9.79	20240925	34850	16.36	20231027	0.08	N	081660	1000	616 억	27498842	N	N	834	N	N
123	20241010	140659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	800	2	2.00	3462786900	85710	35.75	40400	40950	39850	52000	28050	40050	40401.41	45.76	-14731	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24549	58.27	1.29	12	0.14	701.00	31737.00	44950	20240925	-9.12	34400	20231004	18.75	44950	-9.12	20240925	36550	11.76	20240408	44950	-9.12	20240925	34850	17.22	20231027	0.08	N	081660	1000	616 억	27498842	N	N	834	N	N
124	20241010	130657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	450	2	1.12	2182032950	54272	22.64	40400	40550	39850	52000	28050	40050	40205.64	45.76	-13533	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24339	57.77	1.28	12	0.09	701.00	31737.00	44950	20240925	-9.90	34400	20231004	17.73	44950	-9.90	20240925	36550	10.81	20240408	44950	-9.90	20240925	34850	16.21	20231027	0.08	N	081660	1000	616 억	27498842	N	N	834	N	N
125	20241010	120658	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	300	2	0.75	1602785450	39929	16.65	40400	40500	39850	52000	28050	40050	40141.00	45.76	-9712	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24249	57.56	1.27	12	0.07	701.00	31737.00	44950	20240925	-10.23	34400	20231004	17.30	44950	-10.23	20240925	36550	10.40	20240408	44950	-10.23	20240925	34850	15.78	20231027	0.08	N	081660	1000	616 억	27498842	N	N	834	N	N
126	20241010	110657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	50	2	0.12	1197971650	29880	12.46	40400	40400	39850	52000	28050	40050	40092.83	45.76	-8456	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24098	57.20	1.26	12	0.05	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	27498842	N	N	834	N	N
127	20241010	100656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	50	2	0.12	825650250	20611	8.60	40400	40400	39850	52000	28050	40050	40058.74	45.76	-7111	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24098	57.20	1.26	12	0.03	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	27498842	N	N	834	N	N
128	20241010	090659	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	50	2	0.12	134530000	3347	1.40	40400	40400	40000	52000	28050	40050	40196.39	45.76	-458	41250	40650	40150	39550	39050	40400	39300	617	11950	1000	31230	50	1	60095839	24098	57.20	1.26	12	0.01	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	27498842	N	N	834	N	N
129	20241008	160652	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-250	5	-0.62	5907739550	146748	110.65	40300	40750	39650	52300	28250	40300	40258.29	45.82	-32137	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24068	57.13	1.26	12	0.24	701.00	31737.00	44950	20240925	-10.90	34400	20231004	16.42	44950	-10.90	20240925	36550	9.58	20240408	44950	-10.90	20240925	34850	14.92	20231027	0.08	N	081660	1000	616 억	27533033	N	N	834	N	N
130	20241008	150657	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-200	5	-0.50	4746022750	117735	88.77	40300	40750	39650	52300	28250	40300	40311.06	45.82	-33810	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24098	57.20	1.26	12	0.20	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	27533033	N	N	95	N	N
131	20241008	140655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	50	2	0.12	3908710650	96955	73.10	40300	40750	39650	52300	28250	40300	40314.69	45.82	-22257	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24249	57.56	1.27	12	0.16	701.00	31737.00	44950	20240925	-10.23	34400	20231004	17.30	44950	-10.23	20240925	36550	10.40	20240408	44950	-10.23	20240925	34850	15.78	20231027	0.08	N	081660	1000	616 억	27533033	N	N	95	N	N
132	20241008	130654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	0	3	0.00	3213741800	79714	60.10	40300	40750	39650	52300	28250	40300	40315.90	45.82	-12559	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24219	57.49	1.27	12	0.13	701.00	31737.00	44950	20240925	-10.34	34400	20231004	17.15	44950	-10.34	20240925	36550	10.26	20240408	44950	-10.34	20240925	34850	15.64	20231027	0.08	N	081660	1000	616 억	27533033	N	N	95	N	N
133	20241008	120655	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	200	2	0.50	2387982050	59285	44.70	40300	40750	39650	52300	28250	40300	40279.70	45.82	-670	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24339	57.77	1.28	12	0.10	701.00	31737.00	44950	20240925	-9.90	34400	20231004	17.73	44950	-9.90	20240925	36550	10.81	20240408	44950	-9.90	20240925	34850	16.21	20231027	0.08	N	081660	1000	616 억	27533033	N	N	95	N	N
134	20241008	110653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	50	2	0.12	1624849950	40439	30.49	40300	40500	39650	52300	28250	40300	40180.27	45.82	-1802	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24249	57.56	1.27	12	0.07	701.00	31737.00	44950	20240925	-10.23	34400	20231004	17.30	44950	-10.23	20240925	36550	10.40	20240408	44950	-10.23	20240925	34850	15.78	20231027	0.08	N	081660	1000	616 억	27533033	N	N	95	N	N
135	20241008	100656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	0	3	0.00	1001751300	24928	18.80	40300	40500	39650	52300	28250	40300	40185.79	45.82	1926	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24219	57.49	1.27	12	0.04	701.00	31737.00	44950	20240925	-10.34	34400	20231004	17.15	44950	-10.34	20240925	36550	10.26	20240408	44950	-10.34	20240925	34850	15.64	20231027	0.08	N	081660	1000	616 억	27533033	N	N	95	N	N
136	20241008	090654	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-200	5	-0.50	184622350	4624	3.49	40300	40300	39650	52300	28250	40300	39926.98	45.82	-1599	41166	40732	40116	39682	39066	40950	39900	617	12000	1000	31430	50	1	60095839	24098	57.20	1.26	12	0.01	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.08	N	081660	1000	616 억	27533033	N	N	95	N	N
137	20241007	160656	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	250	2	0.62	5317805150	132474	83.67	40000	40550	39500	52000	28050	40050	40142.20	45.89	6790	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	24219	57.49	1.27	12	0.22	701.00	31737.00	44950	20240925	-10.34	34400	20231004	17.15	44950	-10.34	20240925	36550	10.26	20240408	44950	-10.34	20240925	34850	15.64	20231027	0.07	N	081660	1000	616 억	27575908	N	N	95	N	N
138	20241007	150633	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	350	2	0.87	4814198150	119987	75.78	40000	40550	39500	52000	28050	40050	40122.67	45.89	249	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	24279	57.63	1.27	12	0.20	701.00	31737.00	44950	20240925	-10.12	34400	20231004	17.44	44950	-10.12	20240925	36550	10.53	20240408	44950	-10.12	20240925	34850	15.93	20231027	0.07	N	081660	1000	616 억	27575908	N	N	598	N	N
139	20241007	140700	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	200	2	0.50	4014157750	100142	63.25	40000	40350	39500	52000	28050	40050	40084.66	45.89	-2959	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	24189	57.42	1.27	12	0.17	701.00	31737.00	44950	20240925	-10.46	34400	20231004	17.01	44950	-10.46	20240925	36550	10.12	20240408	44950	-10.46	20240925	34850	15.49	20231027	0.07	N	081660	1000	616 억	27575908	N	N	598	N	N
140	20241007	130635	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	0	3	0.00	3289170950	82125	51.87	40000	40350	39500	52000	28050	40050	40050.79	45.89	-4778	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	24068	57.13	1.26	12	0.14	701.00	31737.00	44950	20240925	-10.90	34400	20231004	16.42	44950	-10.90	20240925	36550	9.58	20240408	44950	-10.90	20240925	34850	14.92	20231027	0.07	N	081660	1000	616 억	27575908	N	N	598	N	N
141	20241007	120708	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	150	2	0.37	2868719150	71639	45.25	40000	40350	39500	52000	28050	40050	40044.10	45.89	-2914	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	24159	57.35	1.27	12	0.12	701.00	31737.00	44950	20240925	-10.57	34400	20231004	16.86	44950	-10.57	20240925	36550	9.99	20240408	44950	-10.57	20240925	34850	15.35	20231027	0.07	N	081660	1000	616 억	27575908	N	N	598	N	N
142	20241007	110625	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-50	5	-0.12	2325302950	58092	36.69	40000	40350	39500	52000	28050	40050	40027.94	45.89	-5848	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	24038	57.06	1.26	12	0.10	701.00	31737.00	44950	20240925	-11.01	34400	20231004	16.28	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34850	14.78	20231027	0.07	N	081660	1000	616 억	27575908	N	N	598	N	N
143	20241007	100625	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	50	2	0.12	1617229800	40434	25.54	40000	40350	39500	52000	28050	40050	39996.78	45.89	-2090	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	24098	57.20	1.26	12	0.07	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34850	15.06	20231027	0.07	N	081660	1000	616 억	27575908	N	N	598	N	N
144	20241007	090658	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39600	-450	5	-1.12	303166700	7610	4.81	40000	40300	39550	52000	28050	40050	39837.91	45.89	-1098	41150	40600	40200	39650	39250	40400	39450	617	11950	1000	31230	50	1	60095839	23798	56.49	1.25	12	0.01	701.00	31737.00	44950	20240925	-11.90	34400	20231004	15.12	44950	-11.90	20240925	36550	8.34	20240408	44950	-11.90	20240925	34850	13.63	20231027	0.07	N	081660	1000	616 억	27575908	N	N	598	N	N
145	20241004	160606	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-700	5	-1.72	5783118750	144251	62.59	40650	40750	39800	52900	28550	40750	40090.65	45.98	10433	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24068	57.13	1.26	12	0.24	701.00	31737.00	44950	20240925	-10.90	34400	20231004	16.42	44950	-10.90	20240925	36550	9.58	20240408	44950	-10.90	20240925	34400	16.42	20231004	0.07	N	081660	1000	616 억	27630885	N	N	598	N	N
146	20241004	150613	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-650	5	-1.60	5260460050	131200	56.93	40650	40750	39800	52900	28550	40750	40094.94	45.98	3895	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24098	57.20	1.26	12	0.22	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34400	16.57	20231004	0.07	N	081660	1000	616 억	27630885	N	N	235	N	N
147	20241004	140615	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-750	5	-1.84	4790742000	119461	51.84	40650	40750	39800	52900	28550	40750	40102.95	45.98	169	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24038	57.06	1.26	12	0.20	701.00	31737.00	44950	20240925	-11.01	34400	20231004	16.28	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34400	16.28	20231004	0.07	N	081660	1000	616 억	27630885	N	N	235	N	N
148	20241004	130612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-750	5	-1.84	3855620900	96082	41.69	40650	40750	39800	52900	28550	40750	40128.41	45.98	814	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24038	57.06	1.26	12	0.16	701.00	31737.00	44950	20240925	-11.01	34400	20231004	16.28	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34400	16.28	20231004	0.07	N	081660	1000	616 억	27630885	N	N	235	N	N
149	20241004	120611	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-650	5	-1.60	3078273250	76653	33.26	40650	40750	39800	52900	28550	40750	40158.51	45.98	-525	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24098	57.20	1.26	12	0.13	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34400	16.57	20231004	0.07	N	081660	1000	616 억	27630885	N	N	235	N	N
150	20241004	110607	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-650	5	-1.60	2581241800	64266	27.89	40650	40750	39800	52900	28550	40750	40164.92	45.98	-607	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24098	57.20	1.26	12	0.11	701.00	31737.00	44950	20240925	-10.79	34400	20231004	16.57	44950	-10.79	20240925	36550	9.71	20240408	44950	-10.79	20240925	34400	16.57	20231004	0.07	N	081660	1000	616 억	27630885	N	N	235	N	N
151	20241004	100606	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-500	5	-1.23	2058472750	51261	22.24	40650	40750	39800	52900	28550	40750	40156.65	45.98	-2250	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24189	57.42	1.27	12	0.09	701.00	31737.00	44950	20240925	-10.46	34400	20231004	17.01	44950	-10.46	20240925	36550	10.12	20240408	44950	-10.46	20240925	34400	17.01	20231004	0.07	N	081660	1000	616 억	27630885	N	N	235	N	N
152	20241004	090607	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-750	5	-1.84	422587400	10501	4.56	40650	40750	39950	52900	28550	40750	40242.34	45.98	-4552	42216	41482	41016	40282	39816	41250	40050	617	12150	1000	31780	50	1	60095839	24038	57.06	1.26	12	0.02	701.00	31737.00	44950	20240925	-11.01	34400	20231004	16.28	44950	-11.01	20240925	36550	9.44	20240408	44950	-11.01	20240925	34400	16.28	20231004	0.07	N	081660	1000	616 억	27630885	N	N	235	N	N
153	20241002	160604	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-1500	5	-3.55	9450925000	230330	160.03	41600	41750	40550	54900	29600	42250	41032.14	46.09	25518	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24489	58.13	1.28	12	0.38	701.00	31737.00	44950	20240925	-9.34	34400	20231004	18.46	44950	-9.34	20240925	36550	11.49	20240408	44950	-9.34	20240925	34400	18.46	20231004	0.07	N	081660	1000	616 억	27699473	N	N	235	N	N
154	20241002	150615	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	-1350	5	-3.20	8439287050	205546	142.81	41600	41750	40550	54900	29600	42250	41057.89	46.09	22909	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24579	58.35	1.29	12	0.34	701.00	31737.00	44950	20240925	-9.01	34400	20231004	18.90	44950	-9.01	20240925	36550	11.90	20240408	44950	-9.01	20240925	34400	18.90	20231004	0.07	N	081660	1000	616 억	27699473	N	N	82	N	N
155	20241002	140612	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	-1150	5	-2.72	6879973950	167650	116.48	41600	41750	40550	54900	29600	42250	41037.71	46.09	20739	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24699	58.63	1.30	12	0.28	701.00	31737.00	44950	20240925	-8.57	34400	20231004	19.48	44950	-8.57	20240925	36550	12.45	20240408	44950	-8.57	20240925	34400	19.48	20231004	0.07	N	081660	1000	616 억	27699473	N	N	82	N	N
156	20241002	130607	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	-1250	5	-2.96	5989158150	145893	101.37	41600	41750	40550	54900	29600	42250	41051.71	46.09	21362	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24639	58.49	1.29	12	0.24	701.00	31737.00	44950	20240925	-8.79	34400	20231004	19.19	44950	-8.79	20240925	36550	12.18	20240408	44950	-8.79	20240925	34400	19.19	20231004	0.07	N	081660	1000	616 억	27699473	N	N	82	N	N
157	20241002	120603	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	-1350	5	-3.20	5391870500	131327	91.25	41600	41750	40550	54900	29600	42250	41056.82	46.09	22293	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24579	58.35	1.29	12	0.22	701.00	31737.00	44950	20240925	-9.01	34400	20231004	18.90	44950	-9.01	20240925	36550	11.90	20240408	44950	-9.01	20240925	34400	18.90	20231004	0.07	N	081660	1000	616 억	27699473	N	N	82	N	N
158	20241002	110558	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40950	-1300	5	-3.08	4656972650	113388	78.78	41600	41750	40550	54900	29600	42250	41071.11	46.09	19637	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24609	58.42	1.29	12	0.19	701.00	31737.00	44950	20240925	-8.90	34400	20231004	19.04	44950	-8.90	20240925	36550	12.04	20240408	44950	-8.90	20240925	34400	19.04	20231004	0.07	N	081660	1000	616 억	27699473	N	N	82	N	N
159	20241002	100557	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-1100	5	-2.60	2726272900	66031	45.88	41600	41750	40700	54900	29600	42250	41287.76	46.09	13109	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24729	58.70	1.30	12	0.11	701.00	31737.00	44950	20240925	-8.45	34400	20231004	19.62	44950	-8.45	20240925	36550	12.59	20240408	44950	-8.45	20240925	34400	19.62	20231004	0.07	N	081660	1000	616 억	27699473	N	N	82	N	N
160	20241002	090555	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-900	5	-2.13	526838650	12824	8.91	41600	41600	40700	54900	29600	42250	41082.15	46.09	1945	45250	43750	42950	41450	40650	43350	41050	617	12650	1000	32950	50	1	60095839	24850	58.99	1.30	12	0.02	701.00	31737.00	44950	20240925	-8.01	34400	20231004	20.20	44950	-8.01	20240925	36550	13.13	20240408	44950	-8.01	20240925	34400	20.20	20231004	0.07	N	081660	1000	616 억	27699473	N	N	82	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History