KissMeData/111770/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160851	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	2350	2	5.88	5237371300	125609	287.46	40300	42300	39400	51900	28000	39950	41695.49	28.75	13792	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	18744	3.63	0.57	12	0.28	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	56700	-25.40	20231101	32100	31.78	20240529	0.06	N	111770	500	221 억	12737767	N	N	586	N	N
3	20241031	150903	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	2100	2	5.26	4593683450	110363	252.57	40300	42300	39400	51900	28000	39950	41623.40	28.75	12092	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	18633	3.61	0.57	12	0.25	11644.00	73629.00	56700	20231101	-25.84	32100	20240529	31.00	52700	-20.21	20240201	32100	31.00	20240529	56700	-25.84	20231101	32100	31.00	20240529	0.06	N	111770	500	221 억	12737767	N	N	2024	N	N
4	20241031	140902	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	1850	2	4.63	3435953700	82760	189.40	40300	42300	39400	51900	28000	39950	41517.08	28.75	5125	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	18522	3.59	0.57	12	0.19	11644.00	73629.00	56700	20231101	-26.28	32100	20240529	30.22	52700	-20.68	20240201	32100	30.22	20240529	56700	-26.28	20231101	32100	30.22	20240529	0.06	N	111770	500	221 억	12737767	N	N	2024	N	N
5	20241031	130901	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	1600	2	4.01	2995354800	72191	165.21	40300	42300	39400	51900	28000	39950	41492.08	28.75	4374	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	18411	3.57	0.56	12	0.16	11644.00	73629.00	56700	20231101	-26.72	32100	20240529	29.44	52700	-21.16	20240201	32100	29.44	20240529	56700	-26.72	20231101	32100	29.44	20240529	0.06	N	111770	500	221 억	12737767	N	N	2024	N	N
6	20241031	120902	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	1750	2	4.38	2667507900	64325	147.21	40300	42300	39400	51900	28000	39950	41469.23	28.75	4567	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	18478	3.58	0.57	12	0.15	11644.00	73629.00	56700	20231101	-26.46	32100	20240529	29.91	52700	-20.87	20240201	32100	29.91	20240529	56700	-26.46	20231101	32100	29.91	20240529	0.06	N	111770	500	221 억	12737767	N	N	2024	N	N
7	20241031	110901	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	2050	2	5.13	2274551150	54922	125.69	40300	42300	39400	51900	28000	39950	41414.21	28.75	4222	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	18611	3.61	0.57	12	0.12	11644.00	73629.00	56700	20231101	-25.93	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	56700	-25.93	20231101	32100	30.84	20240529	0.06	N	111770	500	221 억	12737767	N	N	2024	N	N
8	20241031	100901	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	1900	2	4.76	1494140900	36314	83.11	40300	42300	39400	51900	28000	39950	41145.04	28.75	406	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	18544	3.59	0.57	12	0.08	11644.00	73629.00	56700	20231101	-26.19	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	56700	-26.19	20231101	32100	30.37	20240529	0.06	N	111770	500	221 억	12737767	N	N	2024	N	N
9	20241031	090858	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	-450	5	-1.13	115962450	2926	6.70	40300	40300	39400	51900	28000	39950	39631.73	28.75	-1330	40516	40232	39916	39632	39316	40075	39475	222	11950	500	29560	50	1	44311468	17503	3.39	0.54	12	0.01	11644.00	73629.00	56700	20231101	-30.34	32100	20240529	23.05	52700	-25.05	20240201	32100	23.05	20240529	56700	-30.34	20231101	32100	23.05	20240529	0.06	N	111770	500	221 억	12737767	N	N	2024	N	N
10	20241030	160857	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-250	5	-0.62	1742504550	43577	156.29	40200	40200	39600	52200	28150	40200	39986.82	28.78	-11430	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17702	3.43	0.54	12	0.10	11644.00	73629.00	56700	20231101	-29.54	32100	20240529	24.45	52700	-24.19	20240201	32100	24.45	20240529	56700	-29.54	20231101	32100	24.45	20240529	0.07	N	111770	500	221 억	12752204	N	N	2024	N	N
11	20241030	150918	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-100	5	-0.25	1486085200	37167	133.30	40200	40200	39600	52200	28150	40200	39984.00	28.78	-11448	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17769	3.44	0.54	12	0.08	11644.00	73629.00	56700	20231101	-29.28	32100	20240529	24.92	52700	-23.91	20240201	32100	24.92	20240529	56700	-29.28	20231101	32100	24.92	20240529	0.07	N	111770	500	221 억	12752204	N	N	2	N	N
12	20241030	140900	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-100	5	-0.25	1217664300	30471	109.28	40200	40200	39600	52200	28150	40200	39961.42	28.78	-10822	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17769	3.44	0.54	12	0.07	11644.00	73629.00	56700	20231101	-29.28	32100	20240529	24.92	52700	-23.91	20240201	32100	24.92	20240529	56700	-29.28	20231101	32100	24.92	20240529	0.07	N	111770	500	221 억	12752204	N	N	2	N	N
13	20241030	130904	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-200	5	-0.50	1029446400	25773	92.43	40200	40200	39600	52200	28150	40200	39942.82	28.78	-9117	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17725	3.44	0.54	12	0.06	11644.00	73629.00	56700	20231101	-29.45	32100	20240529	24.61	52700	-24.10	20240201	32100	24.61	20240529	56700	-29.45	20231101	32100	24.61	20240529	0.07	N	111770	500	221 억	12752204	N	N	2	N	N
14	20241030	120917	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-200	5	-0.50	836270600	20940	75.10	40200	40200	39600	52200	28150	40200	39936.51	28.78	-7545	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17725	3.44	0.54	12	0.05	11644.00	73629.00	56700	20231101	-29.45	32100	20240529	24.61	52700	-24.10	20240201	32100	24.61	20240529	56700	-29.45	20231101	32100	24.61	20240529	0.07	N	111770	500	221 억	12752204	N	N	2	N	N
15	20241030	110901	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-200	5	-0.50	673157300	16867	60.49	40200	40200	39600	52200	28150	40200	39909.72	28.78	-5441	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17725	3.44	0.54	12	0.04	11644.00	73629.00	56700	20231101	-29.45	32100	20240529	24.61	52700	-24.10	20240201	32100	24.61	20240529	56700	-29.45	20231101	32100	24.61	20240529	0.07	N	111770	500	221 억	12752204	N	N	2	N	N
16	20241030	100858	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-150	5	-0.37	459434150	11531	41.35	40200	40200	39600	52200	28150	40200	39843.39	28.78	-2795	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17747	3.44	0.54	12	0.03	11644.00	73629.00	56700	20231101	-29.37	32100	20240529	24.77	52700	-24.00	20240201	32100	24.77	20240529	56700	-29.37	20231101	32100	24.77	20240529	0.07	N	111770	500	221 억	12752204	N	N	2	N	N
17	20241030	090903	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	-400	5	-1.00	73845650	1853	6.65	40200	40200	39700	52200	28150	40200	39851.94	28.78	-721	41733	40966	40433	39666	39133	40700	39400	222	12000	500	29740	50	1	44311468	17636	3.42	0.54	12	0.00	11644.00	73629.00	56700	20231101	-29.81	32100	20240529	23.99	52700	-24.48	20240201	32100	23.99	20240529	56700	-29.81	20231101	32100	23.99	20240529	0.07	N	111770	500	221 억	12752204	N	N	2	N	N
18	20241029	160830	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	-700	5	-1.71	1124905200	27853	106.37	40800	41200	39900	53100	28650	40900	40387.30	28.80	-3557	41933	41416	40783	40266	39633	41675	40525	222	12200	500	30260	50	1	44311468	17813	3.45	0.55	12	0.06	11644.00	73629.00	56700	20231101	-29.10	32100	20240529	25.23	52700	-23.72	20240201	32100	25.23	20240529	56700	-29.10	20231101	32100	25.23	20240529	0.06	N	111770	500	221 억	12760715	N	N	2	N	N
19	20241029	150843	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	-750	5	-1.83	1028070250	25444	97.17	40800	41200	39900	53100	28650	40900	40405.19	28.80	-2150	41933	41416	40783	40266	39633	41675	40525	222	12200	500	30260	50	1	44311468	17791	3.45	0.55	12	0.06	11644.00	73629.00	56700	20231101	-29.19	32100	20240529	25.08	52700	-23.81	20240201	32100	25.08	20240529	56700	-29.19	20231101	32100	25.08	20240529	0.06	N	111770	500	221 억	12760715	N	N	163	N	N
20	20241029	140744	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-800	5	-1.96	875671500	21641	82.64	40800	41200	40050	53100	28650	40900	40463.52	28.80	-870	41933	41416	40783	40266	39633	41675	40525	222	12200	500	30260	50	1	44311468	17769	3.44	0.54	12	0.05	11644.00	73629.00	56700	20231101	-29.28	32100	20240529	24.92	52700	-23.91	20240201	32100	24.92	20240529	56700	-29.28	20231101	32100	24.92	20240529	0.06	N	111770	500	221 억	12760715	N	N	163	N	N
21	20241029	130837	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	-700	5	-1.71	817791600	20201	77.14	40800	41200	40050	53100	28650	40900	40482.71	28.80	-285	41933	41416	40783	40266	39633	41675	40525	222	12200	500	30260	50	1	44311468	17813	3.45	0.55	12	0.05	11644.00	73629.00	56700	20231101	-29.10	32100	20240529	25.23	52700	-23.72	20240201	32100	25.23	20240529	56700	-29.10	20231101	32100	25.23	20240529	0.06	N	111770	500	221 억	12760715	N	N	163	N	N
22	20241029	120838	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40450	-450	5	-1.10	740501700	18286	69.83	40800	41200	40050	53100	28650	40900	40495.53	28.80	-707	41933	41416	40783	40266	39633	41675	40525	222	12200	500	30260	50	1	44311468	17924	3.47	0.55	12	0.04	11644.00	73629.00	56700	20231101	-28.66	32100	20240529	26.01	52700	-23.24	20240201	32100	26.01	20240529	56700	-28.66	20231101	32100	26.01	20240529	0.06	N	111770	500	221 억	12760715	N	N	163	N	N
23	20241029	110853	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-350	5	-0.86	619696650	15304	58.44	40800	41200	40050	53100	28650	40900	40492.44	28.80	131	41933	41416	40783	40266	39633	41675	40525	222	12200	500	30260	50	1	44311468	17968	3.48	0.55	12	0.03	11644.00	73629.00	56700	20231101	-28.48	32100	20240529	26.32	52700	-23.06	20240201	32100	26.32	20240529	56700	-28.48	20231101	32100	26.32	20240529	0.06	N	111770	500	221 억	12760715	N	N	163	N	N
24	20241029	100835	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	0	3	0.00	454389500	11225	42.87	40800	41200	40050	53100	28650	40900	40480.10	28.80	7	41933	41416	40783	40266	39633	41675	40525	222	12200	500	30260	50	1	44311468	18123	3.51	0.56	12	0.03	11644.00	73629.00	56700	20231101	-27.87	32100	20240529	27.41	52700	-22.39	20240201	32100	27.41	20240529	56700	-27.87	20231101	32100	27.41	20240529	0.06	N	111770	500	221 억	12760715	N	N	163	N	N
25	20241028	160827	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	800	2	2.00	1069144300	26182	61.91	40750	41300	40150	52100	28100	40100	40835.01	28.80	-1039	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	18123	3.51	0.56	12	0.06	11644.00	73629.00	56700	20231101	-27.87	32100	20240529	27.41	52700	-22.39	20240201	32100	27.41	20240529	56700	-27.87	20231101	32100	27.41	20240529	0.06	N	111770	500	221 억	12763450	N	N	163	N	N
26	20241028	150833	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	900	2	2.24	882316050	21613	51.11	40750	41300	40150	52100	28100	40100	40823.40	28.80	-2614	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	18168	3.52	0.56	12	0.05	11644.00	73629.00	56700	20231101	-27.69	32100	20240529	27.73	52700	-22.20	20240201	32100	27.73	20240529	56700	-27.69	20231101	32100	27.73	20240529	0.06	N	111770	500	221 억	12763450	N	N	20	N	N
27	20241028	140835	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	900	2	2.24	743709450	18224	43.09	40750	41300	40150	52100	28100	40100	40809.34	28.80	-1233	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	18168	3.52	0.56	12	0.04	11644.00	73629.00	56700	20231101	-27.69	32100	20240529	27.73	52700	-22.20	20240201	32100	27.73	20240529	56700	-27.69	20231101	32100	27.73	20240529	0.06	N	111770	500	221 억	12763450	N	N	20	N	N
28	20241028	130829	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41050	950	2	2.37	596945650	14652	34.65	40750	41050	40150	52100	28100	40100	40741.58	28.80	-1131	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	18190	3.53	0.56	12	0.03	11644.00	73629.00	56700	20231101	-27.60	32100	20240529	27.88	52700	-22.11	20240201	32100	27.88	20240529	56700	-27.60	20231101	32100	27.88	20240529	0.06	N	111770	500	221 억	12763450	N	N	20	N	N
29	20241028	120833	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	700	2	1.75	520518350	12783	30.23	40750	40950	40150	52100	28100	40100	40719.58	28.80	-887	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	18079	3.50	0.55	12	0.03	11644.00	73629.00	56700	20231101	-28.04	32100	20240529	27.10	52700	-22.58	20240201	32100	27.10	20240529	56700	-28.04	20231101	32100	27.10	20240529	0.06	N	111770	500	221 억	12763450	N	N	20	N	N
30	20241028	110721	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	750	2	1.87	445024000	10935	25.86	40750	40950	40150	52100	28100	40100	40697.21	28.80	-851	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	18101	3.51	0.55	12	0.02	11644.00	73629.00	56700	20231101	-27.95	32100	20240529	27.26	52700	-22.49	20240201	32100	27.26	20240529	56700	-27.95	20231101	32100	27.26	20240529	0.06	N	111770	500	221 억	12763450	N	N	20	N	N
31	20241028	100828	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	550	2	1.37	308791600	7580	17.92	40750	40950	40150	52100	28100	40100	40737.68	28.80	-234	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	18013	3.49	0.55	12	0.02	11644.00	73629.00	56700	20231101	-28.31	32100	20240529	26.64	52700	-22.87	20240201	32100	26.64	20240529	56700	-28.31	20231101	32100	26.64	20240529	0.06	N	111770	500	221 억	12763450	N	N	20	N	N
32	20241028	090828	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	450	2	1.12	32795100	808	1.91	40750	40750	40150	52100	28100	40100	40588.00	28.80	193	40866	40482	40116	39732	39366	40300	39550	222	12000	500	29670	50	1	44311468	17968	3.48	0.55	12	0.00	11644.00	73629.00	56700	20231101	-28.48	32100	20240529	26.32	52700	-23.06	20240201	32100	26.32	20240529	56700	-28.48	20231101	32100	26.32	20240529	0.06	N	111770	500	221 억	12763450	N	N	20	N	N
33	20241025	160830	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	-600	5	-1.47	1683590100	42119	139.39	40400	40500	39750	52900	28500	40700	39972.22	28.80	-11825	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17769	3.44	0.54	12	0.10	11644.00	73629.00	56700	20231101	-29.28	32100	20240529	24.92	52700	-23.91	20240201	32100	24.92	20240529	56700	-29.28	20231101	32100	24.92	20240529	0.06	N	111770	500	221 억	12763473	N	N	20	N	N
34	20241025	150831	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-650	5	-1.60	1581314300	39567	130.94	40400	40500	39750	52900	28500	40700	39965.48	28.80	-12542	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17747	3.44	0.54	12	0.09	11644.00	73629.00	56700	20231101	-29.37	32100	20240529	24.77	52700	-24.00	20240201	32100	24.77	20240529	56700	-29.37	20231101	32100	24.77	20240529	0.06	N	111770	500	221 억	12763473	N	N	0	N	N
35	20241025	140829	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39800	-900	5	-2.21	1378132100	34481	114.11	40400	40500	39750	52900	28500	40700	39967.87	28.80	-10834	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17636	3.42	0.54	12	0.08	11644.00	73629.00	56700	20231101	-29.81	32100	20240529	23.99	52700	-24.48	20240201	32100	23.99	20240529	56700	-29.81	20231101	32100	23.99	20240529	0.06	N	111770	500	221 억	12763473	N	N	0	N	N
36	20241025	130831	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-800	5	-1.97	1032810450	25815	85.43	40400	40500	39750	52900	28500	40700	40008.15	28.80	-5427	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17680	3.43	0.54	12	0.06	11644.00	73629.00	56700	20231101	-29.63	32100	20240529	24.30	52700	-24.29	20240201	32100	24.30	20240529	56700	-29.63	20231101	32100	24.30	20240529	0.06	N	111770	500	221 억	12763473	N	N	0	N	N
37	20241025	120834	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-800	5	-1.97	939678500	23482	77.71	40400	40500	39750	52900	28500	40700	40016.97	28.80	-4503	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17680	3.43	0.54	12	0.05	11644.00	73629.00	56700	20231101	-29.63	32100	20240529	24.30	52700	-24.29	20240201	32100	24.30	20240529	56700	-29.63	20231101	32100	24.30	20240529	0.06	N	111770	500	221 억	12763473	N	N	0	N	N
38	20241025	110828	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-700	5	-1.72	704593250	17590	58.21	40400	40500	39750	52900	28500	40700	40056.47	28.80	-3533	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17725	3.44	0.54	12	0.04	11644.00	73629.00	56700	20231101	-29.45	32100	20240529	24.61	52700	-24.10	20240201	32100	24.61	20240529	56700	-29.45	20231101	32100	24.61	20240529	0.06	N	111770	500	221 억	12763473	N	N	0	N	N
39	20241025	100829	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-450	5	-1.11	326750200	8129	26.90	40400	40500	40000	52900	28500	40700	40195.62	28.80	-2423	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17835	3.46	0.55	12	0.02	11644.00	73629.00	56700	20231101	-29.01	32100	20240529	25.39	52700	-23.62	20240201	32100	25.39	20240529	56700	-29.01	20231101	32100	25.39	20240529	0.06	N	111770	500	221 억	12763473	N	N	0	N	N
40	20241025	090832	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-450	5	-1.11	51115450	1268	4.20	40400	40500	40200	52900	28500	40700	40311.87	28.80	-651	41366	41032	40616	40282	39866	40825	40075	222	12200	500	30110	50	1	44311468	17835	3.46	0.55	12	0.00	11644.00	73629.00	56700	20231101	-29.01	32100	20240529	25.39	52700	-23.62	20240201	32100	25.39	20240529	56700	-29.01	20231101	32100	25.39	20240529	0.06	N	111770	500	221 억	12763473	N	N	0	N	N
41	20241024	160814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	100	2	0.25	1223278000	30189	58.18	40800	40950	40200	52700	28450	40600	40520.64	28.80	-3096	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	18035	3.50	0.55	12	0.07	11644.00	73629.00	56700	20231101	-28.22	32100	20240529	26.79	52700	-22.77	20240201	32100	26.79	20240529	56700	-28.22	20231101	32100	26.79	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
42	20241024	150822	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-50	5	-0.12	1155218000	28516	54.95	40800	40950	40200	52700	28450	40600	40511.22	28.80	-3372	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	17968	3.48	0.55	12	0.06	11644.00	73629.00	56700	20231101	-28.48	32100	20240529	26.32	52700	-23.06	20240201	32100	26.32	20240529	56700	-28.48	20231101	32100	26.32	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
43	20241024	140809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	-250	5	-0.62	1004913350	24809	47.81	40800	40950	40200	52700	28450	40600	40506.00	28.80	-3196	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	17880	3.47	0.55	12	0.06	11644.00	73629.00	56700	20231101	-28.84	32100	20240529	25.70	52700	-23.43	20240201	32100	25.70	20240529	56700	-28.84	20231101	32100	25.70	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
44	20241024	130820	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	-200	5	-0.49	875272100	21611	41.65	40800	40950	40200	52700	28450	40600	40501.23	28.80	-3230	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	17902	3.47	0.55	12	0.05	11644.00	73629.00	56700	20231101	-28.75	32100	20240529	25.86	52700	-23.34	20240201	32100	25.86	20240529	56700	-28.75	20231101	32100	25.86	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
45	20241024	120819	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	0	3	0.00	743810750	18361	35.38	40800	40950	40200	52700	28450	40600	40510.36	28.80	-2323	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	17990	3.49	0.55	12	0.04	11644.00	73629.00	56700	20231101	-28.40	32100	20240529	26.48	52700	-22.96	20240201	32100	26.48	20240529	56700	-28.40	20231101	32100	26.48	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
46	20241024	110822	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-350	5	-0.86	599000600	14780	28.48	40800	40950	40200	52700	28450	40600	40527.78	28.80	-1755	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	17835	3.46	0.55	12	0.03	11644.00	73629.00	56700	20231101	-29.01	32100	20240529	25.39	52700	-23.62	20240201	32100	25.39	20240529	56700	-29.01	20231101	32100	25.39	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
47	20241024	100808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	-250	5	-0.62	382401500	9415	18.14	40800	40950	40200	52700	28450	40600	40616.20	28.80	-1120	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	17880	3.47	0.55	12	0.02	11644.00	73629.00	56700	20231101	-28.84	32100	20240529	25.70	52700	-23.43	20240201	32100	25.70	20240529	56700	-28.84	20231101	32100	25.70	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
48	20241024	090849	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	0	3	0.00	60702200	1491	2.87	40800	40950	40500	52700	28450	40600	40712.41	28.80	-101	41833	41216	40783	40166	39733	41000	39950	222	12100	500	30040	50	1	44311468	17990	3.49	0.55	12	0.00	11644.00	73629.00	56700	20231101	-28.40	32100	20240529	26.48	52700	-22.96	20240201	32100	26.48	20240529	56700	-28.40	20231101	32100	26.48	20240529	0.06	N	111770	500	221 억	12760567	N	N	0	N	N
49	20241023	160821	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	-650	5	-1.58	2112436450	51710	135.13	41300	41400	40350	53600	28900	41250	40851.60	28.81	-9921	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	17990	3.49	0.55	12	0.12	11644.00	73629.00	56700	20231101	-28.40	32100	20240529	26.48	52700	-22.96	20240201	32100	26.48	20240529	56700	-28.40	20231101	32100	26.48	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
50	20241023	150834	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	-400	5	-0.97	1870442400	45768	119.60	41300	41400	40350	53600	28900	41250	40867.91	28.81	-7279	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	18101	3.51	0.55	12	0.10	11644.00	73629.00	56700	20231101	-27.95	32100	20240529	27.26	52700	-22.49	20240201	32100	27.26	20240529	56700	-27.95	20231101	32100	27.26	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
51	20241023	140840	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-100	5	-0.24	1528640500	37426	97.80	41300	41400	40350	53600	28900	41250	40844.35	28.81	-4227	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	18234	3.53	0.56	12	0.08	11644.00	73629.00	56700	20231101	-27.43	32100	20240529	28.19	52700	-21.92	20240201	32100	28.19	20240529	56700	-27.43	20231101	32100	28.19	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
52	20241023	130827	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41200	-50	5	-0.12	1401173200	34330	89.71	41300	41400	40350	53600	28900	41250	40814.83	28.81	-3964	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	18256	3.54	0.56	12	0.08	11644.00	73629.00	56700	20231101	-27.34	32100	20240529	28.35	52700	-21.82	20240201	32100	28.35	20240529	56700	-27.34	20231101	32100	28.35	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
53	20241023	120823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	-150	5	-0.36	1123916500	27584	72.08	41300	41400	40350	53600	28900	41250	40745.23	28.81	-3280	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	18212	3.53	0.56	12	0.06	11644.00	73629.00	56700	20231101	-27.51	32100	20240529	28.04	52700	-22.01	20240201	32100	28.04	20240529	56700	-27.51	20231101	32100	28.04	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
54	20241023	110819	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	-400	5	-0.97	865248800	21270	55.58	41300	41400	40350	53600	28900	41250	40679.30	28.81	-4322	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	18101	3.51	0.55	12	0.05	11644.00	73629.00	56700	20231101	-27.95	32100	20240529	27.26	52700	-22.49	20240201	32100	27.26	20240529	56700	-27.95	20231101	32100	27.26	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
55	20241023	100823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40600	-650	5	-1.58	257969900	6305	16.48	41300	41400	40550	53600	28900	41250	40915.13	28.81	-70	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	17990	3.49	0.55	12	0.01	11644.00	73629.00	56700	20231101	-28.40	32100	20240529	26.48	52700	-22.96	20240201	32100	26.48	20240529	56700	-28.40	20231101	32100	26.48	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
56	20241023	090823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	-250	5	-0.61	32040950	778	2.03	41300	41400	40800	53600	28900	41250	41183.74	28.81	-298	41883	41566	40933	40616	39983	41725	40775	222	12350	500	30520	50	1	44311468	18168	3.52	0.56	12	0.00	11644.00	73629.00	56700	20231101	-27.69	32100	20240529	27.73	52700	-22.20	20240201	32100	27.73	20240529	56700	-27.69	20231101	32100	27.73	20240529	0.06	N	111770	500	221 억	12766784	N	N	48	N	N
57	20241022	160811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-250	5	-0.60	1558055600	38260	133.25	41250	41250	40300	53900	29050	41500	40722.70	28.81	-3032	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	18278	3.54	0.56	12	0.09	11644.00	73629.00	56700	20231101	-27.25	32100	20240529	28.50	52700	-21.73	20240201	32100	28.50	20240529	56700	-27.25	20231101	32100	28.50	20240529	0.06	N	111770	500	221 억	12767911	N	N	48	N	N
58	20241022	150823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-350	5	-0.84	1447249350	35572	123.89	41250	41250	40300	53900	29050	41500	40685.05	28.81	-3198	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	18234	3.53	0.56	12	0.08	11644.00	73629.00	56700	20231101	-27.43	32100	20240529	28.19	52700	-21.92	20240201	32100	28.19	20240529	56700	-27.43	20231101	32100	28.19	20240529	0.06	N	111770	500	221 억	12767911	N	N	9	N	N
59	20241022	140823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	-500	5	-1.20	1313038750	32305	112.51	41250	41250	40300	53900	29050	41500	40645.04	28.81	-2187	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	18168	3.52	0.56	12	0.07	11644.00	73629.00	56700	20231101	-27.69	32100	20240529	27.73	52700	-22.20	20240201	32100	27.73	20240529	56700	-27.69	20231101	32100	27.73	20240529	0.06	N	111770	500	221 억	12767911	N	N	9	N	N
60	20241022	130823	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	-650	5	-1.57	1153411150	28416	98.97	41250	41250	40300	53900	29050	41500	40590.17	28.81	-333	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	18101	3.51	0.55	12	0.06	11644.00	73629.00	56700	20231101	-27.95	32100	20240529	27.26	52700	-22.49	20240201	32100	27.26	20240529	56700	-27.95	20231101	32100	27.26	20240529	0.06	N	111770	500	221 억	12767911	N	N	9	N	N
61	20241022	120821	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-950	5	-2.29	958547450	23643	82.35	41250	41250	40300	53900	29050	41500	40542.51	28.81	-550	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	17968	3.48	0.55	12	0.05	11644.00	73629.00	56700	20231101	-28.48	32100	20240529	26.32	52700	-23.06	20240201	32100	26.32	20240529	56700	-28.48	20231101	32100	26.32	20240529	0.06	N	111770	500	221 억	12767911	N	N	9	N	N
62	20241022	110817	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	-1100	5	-2.65	813667250	20063	69.88	41250	41250	40300	53900	29050	41500	40555.57	28.81	-1351	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	17902	3.47	0.55	12	0.05	11644.00	73629.00	56700	20231101	-28.75	32100	20240529	25.86	52700	-23.34	20240201	32100	25.86	20240529	56700	-28.75	20231101	32100	25.86	20240529	0.06	N	111770	500	221 억	12767911	N	N	9	N	N
63	20241022	100819	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	-1000	5	-2.41	463819700	11403	39.72	41250	41250	40400	53900	29050	41500	40675.16	28.81	-1892	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	17946	3.48	0.55	12	0.03	11644.00	73629.00	56700	20231101	-28.57	32100	20240529	26.17	52700	-23.15	20240201	32100	26.17	20240529	56700	-28.57	20231101	32100	26.17	20240529	0.06	N	111770	500	221 억	12767911	N	N	9	N	N
64	20241022	090818	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	-700	5	-1.69	109767200	2677	9.32	41250	41250	40700	53900	29050	41500	41003.62	28.81	-1493	43366	42432	41966	41032	40566	42200	40800	222	12400	500	30710	50	1	44311468	18079	3.50	0.55	12	0.01	11644.00	73629.00	56700	20231101	-28.04	32100	20240529	27.10	52700	-22.58	20240201	32100	27.10	20240529	56700	-28.04	20231101	32100	27.10	20240529	0.06	N	111770	500	221 억	12767911	N	N	9	N	N
65	20241021	160810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-1100	5	-2.58	1201124200	28661	93.36	42600	42900	41500	55300	29850	42600	41907.94	28.82	-2024	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18389	3.56	0.56	12	0.06	11644.00	73629.00	56700	20231101	-26.81	32100	20240529	29.28	52700	-21.25	20240201	32100	29.28	20240529	56700	-26.81	20231101	32100	29.28	20240529	0.06	N	111770	500	221 억	12769032	N	N	9	N	N
66	20241021	150816	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	-1000	5	-2.35	1059603100	25252	82.25	42600	42900	41550	55300	29850	42600	41961.13	28.82	-618	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18434	3.57	0.56	12	0.06	11644.00	73629.00	56700	20231101	-26.63	32100	20240529	29.60	52700	-21.06	20240201	32100	29.60	20240529	56700	-26.63	20231101	32100	29.60	20240529	0.06	N	111770	500	221 억	12769032	N	N	2	N	N
67	20241021	140817	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	-750	5	-1.76	872511600	20761	67.63	42600	42900	41700	55300	29850	42600	42026.45	28.82	143	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18544	3.59	0.57	12	0.05	11644.00	73629.00	56700	20231101	-26.19	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	56700	-26.19	20231101	32100	30.37	20240529	0.06	N	111770	500	221 억	12769032	N	N	2	N	N
68	20241021	130815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-700	5	-1.64	675112950	16056	52.30	42600	42900	41700	55300	29850	42600	42047.36	28.82	281	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18567	3.60	0.57	12	0.04	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.06	N	111770	500	221 억	12769032	N	N	2	N	N
69	20241021	120815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	-800	5	-1.88	582321100	13837	45.07	42600	42900	41750	55300	29850	42600	42084.31	28.82	628	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18522	3.59	0.57	12	0.03	11644.00	73629.00	56700	20231101	-26.28	32100	20240529	30.22	52700	-20.68	20240201	32100	30.22	20240529	56700	-26.28	20231101	32100	30.22	20240529	0.06	N	111770	500	221 억	12769032	N	N	2	N	N
70	20241021	110811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-850	5	-2.00	477724200	11338	36.93	42600	42900	41750	55300	29850	42600	42134.74	28.82	349	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18500	3.59	0.57	12	0.03	11644.00	73629.00	56700	20231101	-26.37	32100	20240529	30.06	52700	-20.78	20240201	32100	30.06	20240529	56700	-26.37	20231101	32100	30.06	20240529	0.06	N	111770	500	221 억	12769032	N	N	2	N	N
71	20241021	100814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-700	5	-1.64	345374700	8183	26.65	42600	42900	41850	55300	29850	42600	42206.32	28.82	370	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18567	3.60	0.57	12	0.02	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.06	N	111770	500	221 억	12769032	N	N	2	N	N
72	20241021	090812	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-400	5	-0.94	77819350	1826	5.95	42600	42900	42200	55300	29850	42600	42617.40	28.82	596	44133	43366	42733	41966	41333	43050	41650	222	12700	500	31520	50	1	44311468	18699	3.62	0.57	12	0.00	11644.00	73629.00	56700	20231101	-25.57	32100	20240529	31.46	52700	-19.92	20240201	32100	31.46	20240529	56700	-25.57	20231101	32100	31.46	20240529	0.06	N	111770	500	221 억	12769032	N	N	2	N	N
73	20241018	160811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	-400	5	-0.93	1305061600	30618	56.92	43500	43500	42100	55900	30100	43000	42624.00	28.83	-3742	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	18877	3.66	0.58	12	0.07	11644.00	73629.00	56700	20231101	-24.87	32100	20240529	32.71	52700	-19.17	20240201	32100	32.71	20240529	56700	-24.87	20231101	32100	32.71	20240529	0.06	N	111770	500	221 억	12772988	N	N	2	N	N
74	20241018	150833	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-450	5	-1.05	1174986800	27564	51.24	43500	43500	42100	55900	30100	43000	42627.59	28.83	-3572	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	18855	3.65	0.58	12	0.06	11644.00	73629.00	56700	20231101	-24.96	32100	20240529	32.55	52700	-19.26	20240201	32100	32.55	20240529	56700	-24.96	20231101	32100	32.55	20240529	0.06	N	111770	500	221 억	12772988	N	N	49	N	N
75	20241018	140833	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-650	5	-1.51	820251250	19203	35.70	43500	43500	42100	55900	30100	43000	42714.75	28.83	-2691	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	18766	3.64	0.58	12	0.04	11644.00	73629.00	56700	20231101	-25.31	32100	20240529	31.93	52700	-19.64	20240201	32100	31.93	20240529	56700	-25.31	20231101	32100	31.93	20240529	0.06	N	111770	500	221 억	12772988	N	N	49	N	N
76	20241018	130820	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-750	5	-1.74	605350450	14126	26.26	43500	43500	42250	55900	30100	43000	42853.64	28.83	-2848	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	18722	3.63	0.57	12	0.03	11644.00	73629.00	56700	20231101	-25.49	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	56700	-25.49	20231101	32100	31.62	20240529	0.06	N	111770	500	221 억	12772988	N	N	49	N	N
77	20241018	120831	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-500	5	-1.16	487100050	11338	21.08	43500	43500	42250	55900	30100	43000	42961.73	28.83	-2113	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	18832	3.65	0.58	12	0.03	11644.00	73629.00	56700	20231101	-25.04	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	56700	-25.04	20231101	32100	32.40	20240529	0.06	N	111770	500	221 억	12772988	N	N	49	N	N
78	20241018	110824	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-300	5	-0.70	347990100	8065	14.99	43500	43500	42700	55900	30100	43000	43148.18	28.83	-2328	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	18921	3.67	0.58	12	0.02	11644.00	73629.00	56700	20231101	-24.69	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	56700	-24.69	20231101	32100	33.02	20240529	0.06	N	111770	500	221 억	12772988	N	N	49	N	N
79	20241018	100815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	400	2	0.93	215468700	4987	9.27	43500	43500	43000	55900	30100	43000	43206.08	28.83	-713	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	19231	3.73	0.59	12	0.01	11644.00	73629.00	56700	20231101	-23.46	32100	20240529	35.20	52700	-17.65	20240201	32100	35.20	20240529	56700	-23.46	20231101	32100	35.20	20240529	0.06	N	111770	500	221 억	12772988	N	N	49	N	N
80	20241018	090816	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	200	2	0.47	20340650	468	0.87	43500	43500	43200	55900	30100	43000	43462.93	28.83	132	45000	44000	43500	42500	42000	43750	42250	222	12900	500	31820	50	1	44311468	19143	3.71	0.59	12	0.00	11644.00	73629.00	56700	20231101	-23.81	32100	20240529	34.58	52700	-18.03	20240201	32100	34.58	20240529	56700	-23.81	20231101	32100	34.58	20240529	0.06	N	111770	500	221 억	12772988	N	N	49	N	N
81	20241017	160815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	-700	5	-1.60	2353511850	53791	31.30	43900	44500	43000	56800	30600	43700	43754.18	28.83	-14362	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19054	3.69	0.58	12	0.12	11644.00	73629.00	56700	20231101	-24.16	32100	20240529	33.96	52700	-18.41	20240201	32100	33.96	20240529	56700	-24.16	20231101	32100	33.96	20240529	0.07	N	111770	500	221 억	12774211	N	N	49	N	N
82	20241017	150817	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	-400	5	-0.92	2164793200	49415	28.75	43900	44500	43200	56800	30600	43700	43808.42	28.83	-13284	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19187	3.72	0.59	12	0.11	11644.00	73629.00	56700	20231101	-23.63	32100	20240529	34.89	52700	-17.84	20240201	32100	34.89	20240529	56700	-23.63	20231101	32100	34.89	20240529	0.07	N	111770	500	221 억	12774211	N	N	138	N	N
83	20241017	140818	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43800	100	2	0.23	1841604950	41981	24.43	43900	44500	43400	56800	30600	43700	43867.58	28.83	-11094	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19408	3.76	0.59	12	0.09	11644.00	73629.00	56700	20231101	-22.75	32100	20240529	36.45	52700	-16.89	20240201	32100	36.45	20240529	56700	-22.75	20231101	32100	36.45	20240529	0.07	N	111770	500	221 억	12774211	N	N	138	N	N
84	20241017	130816	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	-200	5	-0.46	1515053200	34494	20.07	43900	44500	43400	56800	30600	43700	43922.22	28.83	-11318	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19275	3.74	0.59	12	0.08	11644.00	73629.00	56700	20231101	-23.28	32100	20240529	35.51	52700	-17.46	20240201	32100	35.51	20240529	56700	-23.28	20231101	32100	35.51	20240529	0.07	N	111770	500	221 억	12774211	N	N	138	N	N
85	20241017	120819	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	-100	5	-0.23	1370888250	31182	18.14	43900	44500	43400	56800	30600	43700	43964.09	28.83	-10321	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19320	3.74	0.59	12	0.07	11644.00	73629.00	56700	20231101	-23.10	32100	20240529	35.83	52700	-17.27	20240201	32100	35.83	20240529	56700	-23.10	20231101	32100	35.83	20240529	0.07	N	111770	500	221 억	12774211	N	N	138	N	N
86	20241017	110819	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	44000	300	2	0.69	1094474950	24857	14.46	43900	44500	43600	56800	30600	43700	44030.85	28.83	-7591	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19497	3.78	0.60	12	0.06	11644.00	73629.00	56700	20231101	-22.40	32100	20240529	37.07	52700	-16.51	20240201	32100	37.07	20240529	56700	-22.40	20231101	32100	37.07	20240529	0.07	N	111770	500	221 억	12774211	N	N	138	N	N
87	20241017	100816	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43900	200	2	0.46	502972450	11414	6.64	43900	44500	43700	56800	30600	43700	44066.27	28.83	-2318	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19453	3.77	0.60	12	0.03	11644.00	73629.00	56700	20231101	-22.57	32100	20240529	36.76	52700	-16.70	20240201	32100	36.76	20240529	56700	-22.57	20231101	32100	36.76	20240529	0.07	N	111770	500	221 억	12774211	N	N	138	N	N
88	20241017	090810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	44250	550	2	1.26	151422850	3428	1.99	43900	44500	43750	56800	30600	43700	44172.36	28.83	205	45933	44816	43833	42716	41733	45375	43275	222	13100	500	32330	50	1	44311468	19608	3.80	0.60	12	0.01	11644.00	73629.00	56700	20231101	-21.96	32100	20240529	37.85	52700	-16.03	20240201	32100	37.85	20240529	56700	-21.96	20231101	32100	37.85	20240529	0.07	N	111770	500	221 억	12774211	N	N	138	N	N
89	20241016	160807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	50	2	0.11	7550264100	171623	231.61	43250	44950	42850	56700	30600	43650	43993.41	28.83	-4186	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19364	3.75	0.59	12	0.39	11644.00	73629.00	56700	20231101	-22.93	32100	20240529	36.14	52700	-17.08	20240201	32100	36.14	20240529	56700	-22.93	20231101	32100	36.14	20240529	0.07	N	111770	500	221 억	12776567	N	N	138	N	N
90	20241016	150811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	44300	650	2	1.49	4182608500	94782	127.91	43250	44950	42850	56700	30600	43650	44128.73	28.83	2387	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19630	3.80	0.60	12	0.21	11644.00	73629.00	56700	20231101	-21.87	32100	20240529	38.01	52700	-15.94	20240201	32100	38.01	20240529	56700	-21.87	20231101	32100	38.01	20240529	0.07	N	111770	500	221 억	12776567	N	N	89	N	N
91	20241016	140812	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	44800	1150	2	2.63	2728574900	62127	83.84	43250	44950	42850	56700	30600	43650	43919.32	28.83	10657	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19852	3.85	0.61	12	0.14	11644.00	73629.00	56700	20231101	-20.99	32100	20240529	39.56	52700	-14.99	20240201	32100	39.56	20240529	56700	-20.99	20231101	32100	39.56	20240529	0.07	N	111770	500	221 억	12776567	N	N	89	N	N
92	20241016	130809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43950	300	2	0.69	1786502600	40924	55.23	43250	43950	42850	56700	30600	43650	43654.15	28.83	5806	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19475	3.77	0.60	12	0.09	11644.00	73629.00	56700	20231101	-22.49	32100	20240529	36.92	52700	-16.60	20240201	32100	36.92	20240529	56700	-22.49	20231101	32100	36.92	20240529	0.07	N	111770	500	221 억	12776567	N	N	89	N	N
93	20241016	120810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43950	300	2	0.69	1547942400	35487	47.89	43250	43950	42850	56700	30600	43650	43619.98	28.83	5364	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19475	3.77	0.60	12	0.08	11644.00	73629.00	56700	20231101	-22.49	32100	20240529	36.92	52700	-16.60	20240201	32100	36.92	20240529	56700	-22.49	20231101	32100	36.92	20240529	0.07	N	111770	500	221 억	12776567	N	N	89	N	N
94	20241016	110808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	50	2	0.11	1183086800	27156	36.65	43250	43950	42850	56700	30600	43650	43566.31	28.83	4276	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19364	3.75	0.59	12	0.06	11644.00	73629.00	56700	20231101	-22.93	32100	20240529	36.14	52700	-17.08	20240201	32100	36.14	20240529	56700	-22.93	20231101	32100	36.14	20240529	0.07	N	111770	500	221 억	12776567	N	N	89	N	N
95	20241016	100808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	50	2	0.11	778085050	17898	24.15	43250	43950	42850	56700	30600	43650	43473.28	28.83	1632	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19364	3.75	0.59	12	0.04	11644.00	73629.00	56700	20231101	-22.93	32100	20240529	36.14	52700	-17.08	20240201	32100	36.14	20240529	56700	-22.93	20231101	32100	36.14	20240529	0.07	N	111770	500	221 억	12776567	N	N	89	N	N
96	20241016	090810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-300	5	-0.69	169017450	3917	5.29	43250	43750	42900	56700	30600	43650	43149.46	28.83	324	44883	44266	43233	42616	41583	44575	42925	222	13050	500	32300	50	1	44311468	19209	3.72	0.59	12	0.01	11644.00	73629.00	56700	20231101	-23.54	32100	20240529	35.05	52700	-17.74	20240201	32100	35.05	20240529	56700	-23.54	20231101	32100	35.05	20240529	0.07	N	111770	500	221 억	12776567	N	N	89	N	N
97	20241015	160804	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	1150	2	2.71	3201959850	74013	183.67	42700	43850	42200	55200	29750	42500	43262.11	28.79	19584	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	19342	3.75	0.59	12	0.17	11644.00	73629.00	56700	20231101	-23.02	32100	20240529	35.98	52700	-17.17	20240201	32100	35.98	20240529	56700	-23.02	20231101	32100	35.98	20240529	0.07	N	111770	500	221 억	12756425	N	N	89	N	N
98	20241015	150812	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	1000	2	2.35	2846541800	65860	163.44	42700	43850	42200	55200	29750	42500	43221.10	28.79	16399	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	19275	3.74	0.59	12	0.15	11644.00	73629.00	56700	20231101	-23.28	32100	20240529	35.51	52700	-17.46	20240201	32100	35.51	20240529	56700	-23.28	20231101	32100	35.51	20240529	0.07	N	111770	500	221 억	12756425	N	N	10	N	N
99	20241015	140810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43750	1250	2	2.94	2281986400	52911	131.30	42700	43850	42200	55200	29750	42500	43128.77	28.79	13616	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	19386	3.76	0.59	12	0.12	11644.00	73629.00	56700	20231101	-22.84	32100	20240529	36.29	52700	-16.98	20240201	32100	36.29	20240529	56700	-22.84	20231101	32100	36.29	20240529	0.07	N	111770	500	221 억	12756425	N	N	10	N	N
100	20241015	130808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	700	2	1.65	1280077500	29938	74.29	42700	43200	42200	55200	29750	42500	42757.62	28.79	8012	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	19143	3.71	0.59	12	0.07	11644.00	73629.00	56700	20231101	-23.81	32100	20240529	34.58	52700	-18.03	20240201	32100	34.58	20240529	56700	-23.81	20231101	32100	34.58	20240529	0.07	N	111770	500	221 억	12756425	N	N	10	N	N
101	20241015	120809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	500	2	1.18	916391250	21486	53.32	42700	43100	42200	55200	29750	42500	42650.62	28.79	5078	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	19054	3.69	0.58	12	0.05	11644.00	73629.00	56700	20231101	-24.16	32100	20240529	33.96	52700	-18.41	20240201	32100	33.96	20240529	56700	-24.16	20231101	32100	33.96	20240529	0.07	N	111770	500	221 억	12756425	N	N	10	N	N
102	20241015	110817	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	200	2	0.47	549596850	12938	32.11	42700	42750	42200	55200	29750	42500	42479.27	28.79	1447	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	18921	3.67	0.58	12	0.03	11644.00	73629.00	56700	20231101	-24.69	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	56700	-24.69	20231101	32100	33.02	20240529	0.07	N	111770	500	221 억	12756425	N	N	10	N	N
103	20241015	100810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-100	5	-0.24	347369500	8182	20.30	42700	42700	42300	55200	29750	42500	42455.33	28.79	-823	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	18788	3.64	0.58	12	0.02	11644.00	73629.00	56700	20231101	-25.22	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	56700	-25.22	20231101	32100	32.09	20240529	0.07	N	111770	500	221 억	12756425	N	N	10	N	N
104	20241015	090807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	50	2	0.12	68169650	1604	3.98	42700	42700	42350	55200	29750	42500	42499.78	28.79	-240	43666	43082	42566	41982	41466	43375	42275	222	12700	500	31450	50	1	44311468	18855	3.65	0.58	12	0.00	11644.00	73629.00	56700	20231101	-24.96	32100	20240529	32.55	52700	-19.26	20240201	32100	32.55	20240529	56700	-24.96	20231101	32100	32.55	20240529	0.07	N	111770	500	221 억	12756425	N	N	10	N	N
105	20241014	160749	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	0	3	0.00	1712702600	40291	84.76	42100	43150	42050	55200	29750	42500	42508.32	28.79	-1609	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18832	3.65	0.58	12	0.09	11644.00	73629.00	56700	20231101	-25.04	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	56700	-25.04	20231101	32100	32.40	20240529	0.08	N	111770	500	221 억	12755216	N	N	10	N	N
106	20241014	150758	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	-50	5	-0.12	1631143400	38371	80.72	42100	43150	42050	55200	29750	42500	42509.80	28.79	-1697	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18810	3.65	0.58	12	0.09	11644.00	73629.00	56700	20231101	-25.13	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	56700	-25.13	20231101	32100	32.24	20240529	0.08	N	111770	500	221 억	12755216	N	N	3565	N	N
107	20241014	140759	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	-50	5	-0.12	1323178200	31125	65.48	42100	43150	42050	55200	29750	42500	42511.75	28.79	-686	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18810	3.65	0.58	12	0.07	11644.00	73629.00	56700	20231101	-25.13	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	56700	-25.13	20231101	32100	32.24	20240529	0.08	N	111770	500	221 억	12755216	N	N	3565	N	N
108	20241014	130757	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-100	5	-0.24	1174367500	27614	58.09	42100	43150	42050	55200	29750	42500	42527.98	28.79	709	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18788	3.64	0.58	12	0.06	11644.00	73629.00	56700	20231101	-25.22	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	56700	-25.22	20231101	32100	32.09	20240529	0.08	N	111770	500	221 억	12755216	N	N	3565	N	N
109	20241014	120750	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-100	5	-0.24	1046793100	24612	51.77	42100	43150	42050	55200	29750	42500	42531.82	28.79	1307	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18788	3.64	0.58	12	0.06	11644.00	73629.00	56700	20231101	-25.22	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	56700	-25.22	20231101	32100	32.09	20240529	0.08	N	111770	500	221 억	12755216	N	N	3565	N	N
110	20241014	110749	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-400	5	-0.94	908840250	21348	44.91	42100	43150	42100	55200	29750	42500	42572.62	28.79	925	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18655	3.62	0.57	12	0.05	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	56700	-25.75	20231101	32100	31.15	20240529	0.08	N	111770	500	221 억	12755216	N	N	3565	N	N
111	20241014	100750	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	250	2	0.59	665805550	15607	32.83	42100	43150	42100	55200	29750	42500	42660.72	28.79	1754	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18943	3.67	0.58	12	0.04	11644.00	73629.00	56700	20231101	-24.60	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	56700	-24.60	20231101	32100	33.18	20240529	0.08	N	111770	500	221 억	12755216	N	N	3565	N	N
112	20241014	090754	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	250	2	0.59	78161300	1833	3.86	42100	42800	42100	55200	29750	42500	42641.34	28.79	-725	44033	43266	42683	41916	41333	42975	41625	222	12700	500	31450	50	1	44311468	18943	3.67	0.58	12	0.00	11644.00	73629.00	56700	20231101	-24.60	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	56700	-24.60	20231101	32100	33.18	20240529	0.08	N	111770	500	221 억	12755216	N	N	3565	N	N
113	20241011	160737	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	200	2	0.47	2023470950	47513	43.70	43000	43450	42100	54900	29650	42300	42587.78	28.78	-3085	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18832	3.65	0.58	12	0.11	11644.00	73629.00	56700	20231101	-25.04	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	56700	-25.04	20231101	32100	32.40	20240529	0.08	N	111770	500	221 억	12754368	N	N	3565	N	N
114	20241011	150750	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	50	2	0.12	1576157700	36983	34.02	43000	43450	42100	54900	29650	42300	42618.45	28.78	-5203	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18766	3.64	0.58	12	0.08	11644.00	73629.00	56700	20231101	-25.31	32100	20240529	31.93	52700	-19.64	20240201	32100	31.93	20240529	56700	-25.31	20231101	32100	31.93	20240529	0.08	N	111770	500	221 억	12754368	N	N	27	N	N
115	20241011	140751	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-50	5	-0.12	1317411250	30876	28.40	43000	43450	42100	54900	29650	42300	42667.82	28.78	-3009	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18722	3.63	0.57	12	0.07	11644.00	73629.00	56700	20231101	-25.49	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	56700	-25.49	20231101	32100	31.62	20240529	0.08	N	111770	500	221 억	12754368	N	N	27	N	N
116	20241011	130753	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-100	5	-0.24	1145481850	26807	24.66	43000	43450	42200	54900	29650	42300	42730.72	28.78	-2661	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18699	3.62	0.57	12	0.06	11644.00	73629.00	56700	20231101	-25.57	32100	20240529	31.46	52700	-19.92	20240201	32100	31.46	20240529	56700	-25.57	20231101	32100	31.46	20240529	0.08	N	111770	500	221 억	12754368	N	N	27	N	N
117	20241011	120747	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	150	2	0.35	1015681350	23742	21.84	43000	43450	42300	54900	29650	42300	42779.96	28.78	-2005	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18810	3.65	0.58	12	0.05	11644.00	73629.00	56700	20231101	-25.13	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	56700	-25.13	20231101	32100	32.24	20240529	0.08	N	111770	500	221 억	12754368	N	N	27	N	N
118	20241011	110747	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	50	2	0.12	900706450	21028	19.34	43000	43450	42300	54900	29650	42300	42833.70	28.78	-1736	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18766	3.64	0.58	12	0.05	11644.00	73629.00	56700	20231101	-25.31	32100	20240529	31.93	52700	-19.64	20240201	32100	31.93	20240529	56700	-25.31	20231101	32100	31.93	20240529	0.08	N	111770	500	221 억	12754368	N	N	27	N	N
119	20241011	100755	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	550	2	1.30	544903200	12656	11.64	43000	43450	42700	54900	29650	42300	43054.99	28.78	-755	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18987	3.68	0.58	12	0.03	11644.00	73629.00	56700	20231101	-24.43	32100	20240529	33.49	52700	-18.69	20240201	32100	33.49	20240529	56700	-24.43	20231101	32100	33.49	20240529	0.08	N	111770	500	221 억	12754368	N	N	27	N	N
120	20241011	090752	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	450	2	1.06	194662300	4503	4.14	43000	43450	42750	54900	29650	42300	43229.68	28.78	1451	44300	43300	42250	41250	40200	42775	40725	222	12600	500	31300	50	1	44311468	18943	3.67	0.58	12	0.01	11644.00	73629.00	56700	20231101	-24.60	32100	20240529	33.18	52700	-18.88	20240201	32100	33.18	20240529	56700	-24.60	20231101	32100	33.18	20240529	0.08	N	111770	500	221 억	12754368	N	N	27	N	N
121	20241010	160806	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	700	2	1.68	4600935650	108687	161.53	42400	43250	41200	54000	29150	41600	42332.34	28.73	-4635	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18744	3.63	0.57	12	0.25	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	56700	-25.40	20231101	32100	31.78	20240529	0.08	N	111770	500	221 억	12730480	N	N	27	N	N
122	20241010	150820	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	1000	2	2.40	3583027450	84648	125.81	42400	43250	41200	54000	29150	41600	42329.01	28.73	-2882	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18877	3.66	0.58	12	0.19	11644.00	73629.00	56700	20231101	-24.87	32100	20240529	32.71	52700	-19.17	20240201	32100	32.71	20240529	56700	-24.87	20231101	32100	32.71	20240529	0.08	N	111770	500	221 억	12730480	N	N	76	N	N
123	20241010	140814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	1100	2	2.64	2189005500	52118	77.46	42400	42850	41200	54000	29150	41600	42001.36	28.73	3081	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18921	3.67	0.58	12	0.12	11644.00	73629.00	56700	20231101	-24.69	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	56700	-24.69	20231101	32100	33.02	20240529	0.08	N	111770	500	221 억	12730480	N	N	76	N	N
124	20241010	130811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	500	2	1.20	1523510800	36394	54.09	42400	42850	41200	54000	29150	41600	41861.97	28.73	-1360	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18655	3.62	0.57	12	0.08	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	56700	-25.75	20231101	32100	31.15	20240529	0.08	N	111770	500	221 억	12730480	N	N	76	N	N
125	20241010	120813	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	350	2	0.84	1338212050	31982	47.53	42400	42850	41200	54000	29150	41600	41843.07	28.73	-859	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18589	3.60	0.57	12	0.07	11644.00	73629.00	56700	20231101	-26.01	32100	20240529	30.69	52700	-20.40	20240201	32100	30.69	20240529	56700	-26.01	20231101	32100	30.69	20240529	0.08	N	111770	500	221 억	12730480	N	N	76	N	N
126	20241010	110812	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	300	2	0.72	1187256450	28381	42.18	42400	42850	41200	54000	29150	41600	41833.23	28.73	-687	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18567	3.60	0.57	12	0.06	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.08	N	111770	500	221 억	12730480	N	N	76	N	N
127	20241010	100810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	300	2	0.72	918244750	21950	32.62	42400	42850	41200	54000	29150	41600	41834.04	28.73	-287	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18567	3.60	0.57	12	0.05	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.08	N	111770	500	221 억	12730480	N	N	76	N	N
128	20241010	090814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	450	2	1.08	277668900	6596	9.80	42400	42850	41600	54000	29150	41600	42100.58	28.73	1051	43200	42400	42000	41200	40800	42200	41000	222	12400	500	30780	50	1	44311468	18633	3.61	0.57	12	0.01	11644.00	73629.00	56700	20231101	-25.84	32100	20240529	31.00	52700	-20.21	20240201	32100	31.00	20240529	56700	-25.84	20231101	32100	31.00	20240529	0.08	N	111770	500	221 억	12730480	N	N	76	N	N
129	20241008	160806	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	-1100	5	-2.58	2820576200	66842	70.33	42350	42800	41600	55500	29900	42700	42198.31	28.71	-5513	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18434	3.57	0.56	12	0.15	11644.00	73629.00	56700	20231101	-26.63	32100	20240529	29.60	52700	-21.06	20240201	32100	29.60	20240529	56700	-26.63	20231101	32100	29.60	20240529	0.08	N	111770	500	221 억	12723020	N	N	76	N	N
130	20241008	150811	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	-900	5	-2.11	2336760850	55219	58.10	42350	42800	41800	55500	29900	42700	42317.82	28.71	-5691	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18522	3.59	0.57	12	0.12	11644.00	73629.00	56700	20231101	-26.28	32100	20240529	30.22	52700	-20.68	20240201	32100	30.22	20240529	56700	-26.28	20231101	32100	30.22	20240529	0.08	N	111770	500	221 억	12723020	N	N	16	N	N
131	20241008	140808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-450	5	-1.05	1897412250	44774	47.11	42350	42800	42050	55500	29900	42700	42377.29	28.71	-3118	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18722	3.63	0.57	12	0.10	11644.00	73629.00	56700	20231101	-25.49	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	56700	-25.49	20231101	32100	31.62	20240529	0.08	N	111770	500	221 억	12723020	N	N	16	N	N
132	20241008	130807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-400	5	-0.94	1489675100	35123	36.96	42350	42800	42050	55500	29900	42700	42412.81	28.71	-970	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18744	3.63	0.57	12	0.08	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	56700	-25.40	20231101	32100	31.78	20240529	0.08	N	111770	500	221 억	12723020	N	N	16	N	N
133	20241008	120808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	-250	5	-0.59	1213323950	28604	30.10	42350	42800	42050	55500	29900	42700	42417.64	28.71	206	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18810	3.65	0.58	12	0.06	11644.00	73629.00	56700	20231101	-25.13	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	56700	-25.13	20231101	32100	32.24	20240529	0.08	N	111770	500	221 억	12723020	N	N	16	N	N
134	20241008	110807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-450	5	-1.05	943372550	22217	23.38	42350	42800	42050	55500	29900	42700	42461.37	28.71	764	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18722	3.63	0.57	12	0.05	11644.00	73629.00	56700	20231101	-25.49	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	56700	-25.49	20231101	32100	31.62	20240529	0.08	N	111770	500	221 억	12723020	N	N	16	N	N
135	20241008	100809	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-150	5	-0.35	586598050	13819	14.54	42350	42800	42050	55500	29900	42700	42448.02	28.71	1180	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18855	3.65	0.58	12	0.03	11644.00	73629.00	56700	20231101	-24.96	32100	20240529	32.55	52700	-19.26	20240201	32100	32.55	20240529	56700	-24.96	20231101	32100	32.55	20240529	0.08	N	111770	500	221 억	12723020	N	N	16	N	N
136	20241008	090808	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-400	5	-0.94	130159700	3079	3.24	42350	42600	42050	55500	29900	42700	42268.46	28.71	196	44266	43482	41966	41182	39666	43875	41575	222	12800	500	31590	50	1	44311468	18744	3.63	0.57	12	0.01	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	56700	-25.40	20231101	32100	31.78	20240529	0.08	N	111770	500	221 억	12723020	N	N	16	N	N
137	20241007	160814	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	1400	2	3.39	3998200250	94987	185.33	40900	42750	40450	53600	28950	41300	42091.39	28.66	7820	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18921	3.67	0.58	12	0.21	11644.00	73629.00	56700	20231101	-24.69	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	56700	-24.69	20231101	32100	33.02	20240529	0.08	N	111770	500	221 억	12698374	N	N	16	N	N
138	20241007	150742	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	1400	2	3.39	3608517750	85858	167.51	40900	42700	40450	53600	28950	41300	42028.91	28.66	10280	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18921	3.67	0.58	12	0.19	11644.00	73629.00	56700	20231101	-24.69	32100	20240529	33.02	52700	-18.98	20240201	32100	33.02	20240529	56700	-24.69	20231101	32100	33.02	20240529	0.08	N	111770	500	221 억	12698374	N	N	39	N	N
139	20241007	140813	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	1150	2	2.78	2723021800	65007	126.83	40900	42500	40450	53600	28950	41300	41888.14	28.66	11187	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18810	3.65	0.58	12	0.15	11644.00	73629.00	56700	20231101	-25.13	32100	20240529	32.24	52700	-19.45	20240201	32100	32.24	20240529	56700	-25.13	20231101	32100	32.24	20240529	0.08	N	111770	500	221 억	12698374	N	N	39	N	N
140	20241007	130741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	500	2	1.21	1696195500	40686	79.38	40900	42350	40450	53600	28950	41300	41689.92	28.66	5149	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18522	3.59	0.57	12	0.09	11644.00	73629.00	56700	20231101	-26.28	32100	20240529	30.22	52700	-20.68	20240201	32100	30.22	20240529	56700	-26.28	20231101	32100	30.22	20240529	0.08	N	111770	500	221 억	12698374	N	N	39	N	N
141	20241007	120816	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	600	2	1.45	1396822700	33529	65.42	40900	42350	40450	53600	28950	41300	41660.15	28.66	2644	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18567	3.60	0.57	12	0.08	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.08	N	111770	500	221 억	12698374	N	N	39	N	N
142	20241007	110730	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	550	2	1.33	1092070500	26255	51.23	40900	42350	40450	53600	28950	41300	41594.77	28.66	3125	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18544	3.59	0.57	12	0.06	11644.00	73629.00	56700	20231101	-26.19	32100	20240529	30.37	52700	-20.59	20240201	32100	30.37	20240529	56700	-26.19	20231101	32100	30.37	20240529	0.08	N	111770	500	221 억	12698374	N	N	39	N	N
143	20241007	100731	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	800	2	1.94	737881900	17803	34.73	40900	42350	40450	53600	28950	41300	41447.06	28.66	3619	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18655	3.62	0.57	12	0.04	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	56700	-25.75	20231101	32100	31.15	20240529	0.08	N	111770	500	221 억	12698374	N	N	39	N	N
144	20241007	090806	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40650	-650	5	-1.57	151627850	3729	7.28	40900	40900	40450	53600	28950	41300	40661.63	28.66	1349	42366	41832	41216	40682	40066	41525	40375	222	12300	500	30560	50	1	44311468	18013	3.49	0.55	12	0.01	11644.00	73629.00	56700	20231101	-28.31	32100	20240529	26.64	52700	-22.87	20240201	32100	26.64	20240529	56700	-28.31	20231101	32100	26.64	20240529	0.08	N	111770	500	221 억	12698374	N	N	39	N	N
145	20241004	160709	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	-450	5	-1.08	2112513600	51224	32.48	41750	41750	40600	54200	29250	41750	41240.61	28.63	-6733	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18301	3.55	0.56	12	0.12	11644.00	73629.00	56700	20231101	-27.16	32100	20240529	28.66	52700	-21.63	20240201	32100	28.66	20240529	56700	-27.16	20231101	32100	28.66	20240529	0.08	N	111770	500	221 억	12686238	N	N	39	N	N
146	20241004	150719	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	-450	5	-1.08	1956960700	47458	30.09	41750	41750	40600	54200	29250	41750	41235.55	28.63	-6985	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18301	3.55	0.56	12	0.11	11644.00	73629.00	56700	20231101	-27.16	32100	20240529	28.66	52700	-21.63	20240201	32100	28.66	20240529	56700	-27.16	20231101	32100	28.66	20240529	0.08	N	111770	500	221 억	12686238	N	N	14	N	N
147	20241004	140715	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-500	5	-1.20	1705106200	41358	26.22	41750	41750	40600	54200	29250	41750	41227.86	28.63	-5377	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18278	3.54	0.56	12	0.09	11644.00	73629.00	56700	20231101	-27.25	32100	20240529	28.50	52700	-21.73	20240201	32100	28.50	20240529	56700	-27.25	20231101	32100	28.50	20240529	0.08	N	111770	500	221 억	12686238	N	N	14	N	N
148	20241004	130716	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-400	5	-0.96	1423414300	34523	21.89	41750	41750	40600	54200	29250	41750	41230.78	28.63	-3086	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18323	3.55	0.56	12	0.08	11644.00	73629.00	56700	20231101	-27.07	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	56700	-27.07	20231101	32100	28.82	20240529	0.08	N	111770	500	221 억	12686238	N	N	14	N	N
149	20241004	120715	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-350	5	-0.84	1054970400	25589	16.22	41750	41750	40600	54200	29250	41750	41227.33	28.63	-2064	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18345	3.56	0.56	12	0.06	11644.00	73629.00	56700	20231101	-26.98	32100	20240529	28.97	52700	-21.44	20240201	32100	28.97	20240529	56700	-26.98	20231101	32100	28.97	20240529	0.08	N	111770	500	221 억	12686238	N	N	14	N	N
150	20241004	110711	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-400	5	-0.96	780929750	18976	12.03	41750	41750	40600	54200	29250	41750	41153.30	28.63	74	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18323	3.55	0.56	12	0.04	11644.00	73629.00	56700	20231101	-27.07	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	56700	-27.07	20231101	32100	28.82	20240529	0.08	N	111770	500	221 억	12686238	N	N	14	N	N
151	20241004	100712	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-600	5	-1.44	486512650	11834	7.50	41750	41750	40600	54200	29250	41750	41111.00	28.63	244	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18234	3.53	0.56	12	0.03	11644.00	73629.00	56700	20231101	-27.43	32100	20240529	28.19	52700	-21.92	20240201	32100	28.19	20240529	56700	-27.43	20231101	32100	28.19	20240529	0.08	N	111770	500	221 억	12686238	N	N	14	N	N
152	20241004	090712	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	-850	5	-2.04	158951150	3858	2.45	41750	41750	40600	54200	29250	41750	41199.26	28.63	-299	43583	42666	41383	40466	39183	43125	40925	222	12450	500	30890	50	1	44311468	18123	3.51	0.56	12	0.01	11644.00	73629.00	56700	20231101	-27.87	32100	20240529	27.41	52700	-22.39	20240201	32100	27.41	20240529	56700	-27.87	20231101	32100	27.41	20240529	0.08	N	111770	500	221 억	12686238	N	N	14	N	N
153	20241002	160708	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	1350	2	3.34	6577837450	157507	257.55	40550	42300	40100	52500	28300	40400	41762.21	28.42	61423	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	18500	3.59	0.57	12	0.36	11644.00	73629.00	56700	20231101	-26.37	32100	20240529	30.06	52700	-20.78	20240201	32100	30.06	20240529	56700	-26.37	20231101	32100	30.06	20240529	0.08	N	111770	500	221 억	12592232	N	N	14	N	N
154	20241002	150719	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	1350	2	3.34	6231485650	149211	243.98	40550	42300	40100	52500	28300	40400	41762.92	28.42	58334	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	18500	3.59	0.57	12	0.34	11644.00	73629.00	56700	20231101	-26.37	32100	20240529	30.06	52700	-20.78	20240201	32100	30.06	20240529	56700	-26.37	20231101	32100	30.06	20240529	0.08	N	111770	500	221 억	12592232	N	N	23	N	N
155	20241002	140717	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	1900	2	4.70	5232048950	125344	204.96	40550	42300	40100	52500	28300	40400	41741.53	28.42	53623	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	18744	3.63	0.57	12	0.28	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	56700	-25.40	20231101	32100	31.78	20240529	0.08	N	111770	500	221 억	12592232	N	N	23	N	N
156	20241002	130709	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	1550	2	3.84	4325876400	103832	169.78	40550	42150	40100	52500	28300	40400	41662.28	28.42	50068	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	18589	3.60	0.57	12	0.23	11644.00	73629.00	56700	20231101	-26.01	32100	20240529	30.69	52700	-20.40	20240201	32100	30.69	20240529	56700	-26.01	20231101	32100	30.69	20240529	0.08	N	111770	500	221 억	12592232	N	N	23	N	N
157	20241002	120707	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	1550	2	3.84	3385390800	81439	133.17	40550	42150	40100	52500	28300	40400	41569.67	28.42	37795	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	18589	3.60	0.57	12	0.18	11644.00	73629.00	56700	20231101	-26.01	32100	20240529	30.69	52700	-20.40	20240201	32100	30.69	20240529	56700	-26.01	20231101	32100	30.69	20240529	0.08	N	111770	500	221 억	12592232	N	N	23	N	N
158	20241002	110659	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	1500	2	3.71	2734139350	65889	107.74	40550	42150	40100	52500	28300	40400	41496.16	28.42	31120	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	18567	3.60	0.57	12	0.15	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.08	N	111770	500	221 억	12592232	N	N	23	N	N
159	20241002	100658	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	1050	2	2.60	1037245350	25287	41.35	40550	41500	40100	52500	28300	40400	41018.94	28.42	10124	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	18367	3.56	0.56	12	0.06	11644.00	73629.00	56700	20231101	-26.90	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	56700	-26.90	20231101	32100	29.13	20240529	0.08	N	111770	500	221 억	12592232	N	N	23	N	N
160	20241002	090658	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	150	2	0.37	116645600	2886	4.72	40550	40600	40100	52500	28300	40400	40417.75	28.42	1323	42300	41350	40850	39900	39400	41100	39650	222	12100	500	29890	50	1	44311468	17968	3.48	0.55	12	0.01	11644.00	73629.00	56700	20231101	-28.48	32100	20240529	26.32	52700	-23.06	20240201	32100	26.32	20240529	56700	-28.48	20231101	32100	26.32	20240529	0.08	N	111770	500	221 억	12592232	N	N	23	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History