KissMeData/001120/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	150	2	0.56	1224255300	45450	28.61	26900	27150	26750	34950	18850	26900	26936.31	19.48	0	-973	27466	27182	26866	26582	26266	27025	26425	1938	8050	5000	19360	50	1	38760000	10485	2.03	0.46	12	0.12	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26300	2.85	20240116	48450	-44.17	20230726	24550	10.18	20231030	1.95	N	001120	5000	1938 억	7549958	N	N	569	N	N
3	20240123	110116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27000	100	2	0.37	1016953150	37785	23.79	26900	27100	26750	34950	18850	26900	26914.20	19.48	0	-1100	27466	27182	26866	26582	26266	27025	26425	1938	8050	5000	19360	50	1	38760000	10465	2.03	0.45	12	0.10	13293.00	59388.00	48450	20230726	-44.27	24550	20231030	9.98	29200	-7.53	20240102	26300	2.66	20240116	48450	-44.27	20230726	24550	9.98	20231030	1.95	N	001120	5000	1938 억	7549958	N	N	569	N	N
4	20240123	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26950	50	2	0.19	656108500	24378	15.35	26900	27100	26750	34950	18850	26900	26913.96	19.48	0	-3069	27466	27182	26866	26582	26266	27025	26425	1938	8050	5000	19360	50	1	38760000	10446	2.03	0.45	12	0.06	13293.00	59388.00	48450	20230726	-44.38	24550	20231030	9.78	29200	-7.71	20240102	26300	2.47	20240116	48450	-44.38	20230726	24550	9.78	20231030	1.95	N	001120	5000	1938 억	7549958	N	N	569	N	N
5	20240123	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27000	100	2	0.37	29152100	1083	0.68	26900	27000	26900	34950	18850	26900	26917.91	19.48	0	404	27466	27182	26866	26582	26266	27025	26425	1938	8050	5000	19360	50	1	38760000	10465	2.03	0.45	12	0.00	13293.00	59388.00	48450	20230726	-44.27	24550	20231030	9.98	29200	-7.53	20240102	26300	2.66	20240116	48450	-44.27	20230726	24550	9.98	20231030	1.95	N	001120	5000	1938 억	7549958	N	N	569	N	N
6	20240119	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26800	-350	5	-1.29	5053640000	186477	103.47	27200	27500	26800	35250	19050	27150	27102.14	19.61	0	-39943	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10388	2.02	0.45	12	0.48	13293.00	59388.00	48450	20230726	-44.69	24550	20231030	9.16	29200	-8.22	20240102	26300	1.90	20240116	48450	-44.69	20230726	24550	9.16	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	349	N	N
7	20240119	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26850	-300	5	-1.10	4564891700	168262	93.36	27200	27500	26800	35250	19050	27150	27129.67	19.61	0	-27702	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10407	2.02	0.45	12	0.43	13293.00	59388.00	48450	20230726	-44.58	24550	20231030	9.37	29200	-8.05	20240102	26300	2.09	20240116	48450	-44.58	20230726	24550	9.37	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	89	N	N
8	20240119	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26850	-300	5	-1.10	3829158050	140869	78.17	27200	27500	26850	35250	19050	27150	27182.40	19.61	0	-15580	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10407	2.02	0.45	12	0.36	13293.00	59388.00	48450	20230726	-44.58	24550	20231030	9.37	29200	-8.05	20240102	26300	2.09	20240116	48450	-44.58	20230726	24550	9.37	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	89	N	N
9	20240119	130116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27000	-150	5	-0.55	3184349450	116946	64.89	27200	27500	26950	35250	19050	27150	27229.23	19.61	0	-9202	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10465	2.03	0.45	12	0.30	13293.00	59388.00	48450	20230726	-44.27	24550	20231030	9.98	29200	-7.53	20240102	26300	2.66	20240116	48450	-44.27	20230726	24550	9.98	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	89	N	N
10	20240119	120116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27000	-150	5	-0.55	2540366700	93114	51.67	27200	27500	27000	35250	19050	27150	27282.33	19.61	0	3587	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10465	2.03	0.45	12	0.24	13293.00	59388.00	48450	20230726	-44.27	24550	20231030	9.98	29200	-7.53	20240102	26300	2.66	20240116	48450	-44.27	20230726	24550	9.98	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	89	N	N
11	20240119	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	150	2	0.55	1838369450	67268	37.33	27200	27500	27100	35250	19050	27150	27329.03	19.61	0	10402	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10581	2.05	0.46	12	0.17	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29200	-6.51	20240102	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	89	N	N
12	20240119	100116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	250	2	0.92	1158629450	42398	23.53	27200	27500	27100	35250	19050	27150	27327.46	19.61	0	1952	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10620	2.06	0.46	12	0.11	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29200	-6.16	20240102	26300	4.18	20240116	48450	-43.45	20230726	24550	11.61	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	89	N	N
13	20240119	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	150	2	0.55	42883100	1571	0.87	27200	27400	27200	35250	19050	27150	27296.69	19.61	0	504	27850	27500	27100	26750	26350	27300	26550	1938	8100	5000	19540	50	1	38760000	10581	2.05	0.46	12	0.00	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29200	-6.51	20240102	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	1.98	N	001120	5000	1938 억	7600948	N	N	89	N	N
14	20240118	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27150	-100	5	-0.37	4816592200	178255	45.38	27450	27450	26700	35400	19100	27250	27020.44	19.69	0	-25833	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10523	2.04	0.46	12	0.46	13293.00	59388.00	48450	20230726	-43.96	24550	20231030	10.59	29200	-7.02	20240102	26300	3.23	20240116	48450	-43.96	20230726	24550	10.59	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	89	N	N
15	20240118	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-200	5	-0.73	3980980400	147424	37.53	27450	27450	26700	35400	19100	27250	27003.61	19.69	0	-25915	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10485	2.03	0.46	12	0.38	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26300	2.85	20240116	48450	-44.17	20230726	24550	10.18	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	0	N	N
16	20240118	140116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26800	-450	5	-1.65	3363564700	124506	31.70	27450	27450	26700	35400	19100	27250	27015.28	19.69	0	-24472	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10388	2.02	0.45	12	0.32	13293.00	59388.00	48450	20230726	-44.69	24550	20231030	9.16	29200	-8.22	20240102	26300	1.90	20240116	48450	-44.69	20230726	24550	9.16	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	0	N	N
17	20240118	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-200	5	-0.73	2556920850	94472	24.05	27450	27450	26800	35400	19100	27250	27065.38	19.69	0	-19211	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10485	2.03	0.46	12	0.24	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26300	2.85	20240116	48450	-44.17	20230726	24550	10.18	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	0	N	N
18	20240118	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-200	5	-0.73	2279100000	84183	21.43	27450	27450	26800	35400	19100	27250	27073.16	19.69	0	-18980	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10485	2.03	0.46	12	0.22	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26300	2.85	20240116	48450	-44.17	20230726	24550	10.18	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	0	N	N
19	20240118	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-200	5	-0.73	2037314450	75256	19.16	27450	27450	26800	35400	19100	27250	27071.79	19.69	0	-18087	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10485	2.03	0.46	12	0.19	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26300	2.85	20240116	48450	-44.17	20230726	24550	10.18	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	0	N	N
20	20240118	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26900	-350	5	-1.28	1490013150	54973	14.00	27450	27450	26800	35400	19100	27250	27104.45	19.69	0	-12549	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10426	2.02	0.45	12	0.14	13293.00	59388.00	48450	20230726	-44.48	24550	20231030	9.57	29200	-7.88	20240102	26300	2.28	20240116	48450	-44.48	20230726	24550	9.57	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	0	N	N
21	20240118	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	150	2	0.55	110331750	4031	1.03	27450	27450	27250	35400	19100	27250	27370.84	19.69	0	-1538	28816	28032	27416	26632	26016	27725	26325	1938	8150	5000	19620	50	1	38760000	10620	2.06	0.46	12	0.01	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29200	-6.16	20240102	26300	4.18	20240116	48450	-43.45	20230726	24550	11.61	20231030	2.02	N	001120	5000	1938 억	7630377	N	N	0	N	N
22	20240117	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	-600	5	-2.15	10695919050	390564	101.02	28100	28200	26800	36200	19500	27850	27386.03	19.85	0	-55545	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10562	2.05	0.46	12	1.01	13293.00	59388.00	48450	20230726	-43.76	24550	20231030	11.00	29200	-6.68	20240102	26300	3.61	20240116	48450	-43.76	20230726	24550	11.00	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
23	20240117	150116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-550	5	-1.97	10192305650	372103	96.24	28100	28200	26800	36200	19500	27850	27391.09	19.85	0	-57337	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10581	2.05	0.46	12	0.96	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29200	-6.51	20240102	26300	3.80	20240116	48450	-43.65	20230726	24550	11.20	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
24	20240117	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-500	5	-1.80	9076444400	331260	85.68	28100	28200	26800	36200	19500	27850	27399.76	19.85	0	-57381	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10601	2.06	0.46	12	0.85	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29200	-6.34	20240102	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
25	20240117	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27550	-300	5	-1.08	8215572950	299757	77.53	28100	28200	26800	36200	19500	27850	27407.44	19.85	0	-57749	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10678	2.07	0.46	12	0.77	13293.00	59388.00	48450	20230726	-43.14	24550	20231030	12.22	29200	-5.65	20240102	26300	4.75	20240116	48450	-43.14	20230726	24550	12.22	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
26	20240117	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	-350	5	-1.26	7339047700	267893	69.29	28100	28200	26800	36200	19500	27850	27395.44	19.85	0	-50017	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10659	2.07	0.46	12	0.69	13293.00	59388.00	48450	20230726	-43.24	24550	20231030	12.02	29200	-5.82	20240102	26300	4.56	20240116	48450	-43.24	20230726	24550	12.02	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
27	20240117	110116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	-450	5	-1.62	6715357350	245082	63.39	28100	28200	26800	36200	19500	27850	27400.45	19.85	0	-50189	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10620	2.06	0.46	12	0.63	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29200	-6.16	20240102	26300	4.18	20240116	48450	-43.45	20230726	24550	11.61	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
28	20240117	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	-400	5	-1.44	4757276200	173105	44.77	28100	28200	26800	36200	19500	27850	27482.03	19.85	0	-46368	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10640	2.06	0.46	12	0.45	13293.00	59388.00	48450	20230726	-43.34	24550	20231030	11.81	29200	-5.99	20240102	26300	4.37	20240116	48450	-43.34	20230726	24550	11.81	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
29	20240117	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	100	2	0.36	842749950	30132	7.79	28100	28100	27750	36200	19500	27850	27968.60	19.85	0	-21116	29016	28432	27366	26782	25716	28725	27075	1938	8350	5000	20050	50	1	38760000	10833	2.10	0.47	12	0.08	13293.00	59388.00	48450	20230726	-42.31	24550	20231030	13.85	29200	-4.28	20240102	26300	6.27	20240116	48450	-42.31	20230726	24550	13.85	20231030	2.03	N	001120	5000	1938 억	7693031	N	N	0	N	N
30	20240116	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27850	1200	2	4.50	9972291250	366750	470.51	26600	27950	26300	34600	18700	26650	27187.28	19.87	0	-29504	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10795	2.10	0.47	12	0.95	13293.00	59388.00	48450	20230726	-42.52	24550	20231030	13.44	29200	-4.62	20240102	26300	5.89	20240116	48450	-42.52	20230726	24550	13.44	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
31	20240116	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27600	950	2	3.56	7675408550	284188	364.59	26600	27700	26300	34600	18700	26650	27008.21	19.87	0	-13053	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10698	2.08	0.46	12	0.73	13293.00	59388.00	48450	20230726	-43.03	24550	20231030	12.42	29200	-5.48	20240102	26300	4.94	20240116	48450	-43.03	20230726	24550	12.42	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
32	20240116	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	700	2	2.63	5008315100	187006	239.91	26600	27450	26300	34600	18700	26650	26781.57	19.87	0	-9140	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10601	2.06	0.46	12	0.48	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29200	-6.34	20240102	26300	3.99	20240116	48450	-43.55	20230726	24550	11.41	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
33	20240116	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26550	-100	5	-0.38	2434214250	91979	118.00	26600	26750	26300	34600	18700	26650	26464.89	19.87	0	-13436	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10291	2.00	0.45	12	0.24	13293.00	59388.00	48450	20230726	-45.20	24550	20231030	8.15	29200	-9.08	20240102	26300	0.95	20240116	48450	-45.20	20230726	24550	8.15	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
34	20240116	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26450	-200	5	-0.75	1994115750	75352	96.67	26600	26750	26300	34600	18700	26650	26464.01	19.87	0	-14237	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10252	1.99	0.45	12	0.19	13293.00	59388.00	48450	20230726	-45.41	24550	20231030	7.74	29200	-9.42	20240102	26300	0.57	20240116	48450	-45.41	20230726	24550	7.74	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
35	20240116	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26500	-150	5	-0.56	1653635750	62504	80.19	26600	26750	26300	34600	18700	26650	26456.48	19.87	0	-11434	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10271	1.99	0.45	12	0.16	13293.00	59388.00	48450	20230726	-45.30	24550	20231030	7.94	29200	-9.25	20240102	26300	0.76	20240116	48450	-45.30	20230726	24550	7.94	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
36	20240116	100116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26450	-200	5	-0.75	1160309450	43802	56.19	26600	26750	26300	34600	18700	26650	26489.87	19.87	0	-9485	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10252	1.99	0.45	12	0.11	13293.00	59388.00	48450	20230726	-45.41	24550	20231030	7.74	29200	-9.42	20240102	26300	0.57	20240116	48450	-45.41	20230726	24550	7.74	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
37	20240116	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26550	-100	5	-0.38	62860300	2365	3.03	26600	26650	26550	34600	18700	26650	26579.41	19.87	0	-1766	26916	26782	26616	26482	26316	26850	26550	1938	7950	5000	19180	50	1	38760000	10291	2.00	0.45	12	0.01	13293.00	59388.00	48450	20230726	-45.20	24550	20231030	8.15	29200	-9.08	20240102	26450	0.38	20240115	48450	-45.20	20230726	24550	8.15	20231030	2.04	N	001120	5000	1938 억	7700428	N	N	53	N	N
38	20240115	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26650	150	2	0.57	2048518500	76966	50.75	26500	26750	26450	34450	18550	26500	26615.94	19.86	-2545	-420	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10330	2.00	0.45	12	0.20	13293.00	59388.00	48450	20230726	-44.99	24550	20231030	8.55	29200	-8.73	20240102	26450	0.76	20240115	48450	-44.99	20230726	24550	8.55	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	48	N	N
39	20240115	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26650	150	2	0.57	1811692250	68078	44.89	26500	26750	26450	34450	18550	26500	26612.21	19.86	-2545	-3991	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10330	2.00	0.45	12	0.18	13293.00	59388.00	48450	20230726	-44.99	24550	20231030	8.55	29200	-8.73	20240102	26450	0.76	20240115	48450	-44.99	20230726	24550	8.55	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	251	N	N
40	20240115	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26650	150	2	0.57	1479610200	55623	36.67	26500	26750	26450	34450	18550	26500	26600.91	19.86	-2545	-2770	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10330	2.00	0.45	12	0.14	13293.00	59388.00	48450	20230726	-44.99	24550	20231030	8.55	29200	-8.73	20240102	26450	0.76	20240115	48450	-44.99	20230726	24550	8.55	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	251	N	N
41	20240115	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26650	150	2	0.57	1269896150	47746	31.48	26500	26750	26450	34450	18550	26500	26597.16	19.86	-2545	961	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10330	2.00	0.45	12	0.12	13293.00	59388.00	48450	20230726	-44.99	24550	20231030	8.55	29200	-8.73	20240102	26450	0.76	20240115	48450	-44.99	20230726	24550	8.55	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	251	N	N
42	20240115	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26550	50	2	0.19	1008563100	37941	25.02	26500	26750	26450	34450	18550	26500	26582.67	19.86	-2545	-1307	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10291	2.00	0.45	12	0.10	13293.00	59388.00	48450	20230726	-45.20	24550	20231030	8.15	29200	-9.08	20240102	26450	0.38	20240115	48450	-45.20	20230726	24550	8.15	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	251	N	N
43	20240115	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26550	50	2	0.19	877201500	32993	21.75	26500	26750	26450	34450	18550	26500	26587.82	19.86	-2545	-997	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10291	2.00	0.45	12	0.09	13293.00	59388.00	48450	20230726	-45.20	24550	20231030	8.15	29200	-9.08	20240102	26450	0.38	20240115	48450	-45.20	20230726	24550	8.15	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	251	N	N
44	20240115	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26750	250	2	0.94	496938850	18674	12.31	26500	26750	26500	34450	18550	26500	26611.99	19.86	-2545	-1500	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10368	2.01	0.45	12	0.05	13293.00	59388.00	48450	20230726	-44.79	24550	20231030	8.96	29200	-8.39	20240102	26500	0.94	20240115	48450	-44.79	20230726	24550	8.96	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	251	N	N
45	20240115	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26550	50	2	0.19	78210150	2950	1.95	26500	26700	26500	34450	18550	26500	26512.42	19.86	-2545	-117	27100	26800	26650	26350	26200	26725	26275	1938	7950	5000	19080	50	1	38760000	10291	2.00	0.45	12	0.01	13293.00	59388.00	48450	20230726	-45.20	24550	20231030	8.15	29200	-9.08	20240102	26500	0.19	20240115	48450	-45.20	20230726	24550	8.15	20231030	2.02	N	001120	5000	1938 억	7698144	N	N	251	N	N
46	20240112	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26500	-200	5	-0.75	3999476150	150102	74.19	26750	26950	26500	34700	18700	26700	26645.30	20.03	-1022	-64506	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10271	1.99	0.45	12	0.39	13293.00	59388.00	48450	20230726	-45.30	24550	20231030	7.94	29200	-9.25	20240102	26500	0.00	20240112	48450	-45.30	20230726	24550	7.94	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	251	N	N
47	20240112	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26550	-150	5	-0.56	3389310650	127100	62.82	26750	26950	26550	34700	18700	26700	26666.47	20.03	-1022	-53459	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10291	2.00	0.45	12	0.33	13293.00	59388.00	48450	20230726	-45.20	24550	20231030	8.15	29200	-9.08	20240102	26550	0.00	20240112	48450	-45.20	20230726	24550	8.15	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	75	N	N
48	20240112	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26650	-50	5	-0.19	2808315600	105252	52.02	26750	26950	26550	34700	18700	26700	26681.81	20.03	-1022	-41194	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10330	2.00	0.45	12	0.27	13293.00	59388.00	48450	20230726	-44.99	24550	20231030	8.55	29200	-8.73	20240102	26550	0.38	20240112	48450	-44.99	20230726	24550	8.55	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	75	N	N
49	20240112	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26750	50	2	0.19	2061175700	77182	38.15	26750	26950	26550	34700	18700	26700	26705.40	20.03	-1022	-27563	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10368	2.01	0.45	12	0.20	13293.00	59388.00	48450	20230726	-44.79	24550	20231030	8.96	29200	-8.39	20240102	26550	0.75	20240112	48450	-44.79	20230726	24550	8.96	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	75	N	N
50	20240112	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	0	3	0.00	1945607550	72859	36.01	26750	26950	26550	34700	18700	26700	26703.74	20.03	-1022	-26855	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10349	2.01	0.45	12	0.19	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29200	-8.56	20240102	26550	0.56	20240112	48450	-44.89	20230726	24550	8.76	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	75	N	N
51	20240112	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26800	100	2	0.37	1667418600	62473	30.88	26750	26950	26550	34700	18700	26700	26690.22	20.03	-1022	-23302	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10388	2.02	0.45	12	0.16	13293.00	59388.00	48450	20230726	-44.69	24550	20231030	9.16	29200	-8.22	20240102	26550	0.94	20240112	48450	-44.69	20230726	24550	9.16	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	75	N	N
52	20240112	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26650	-50	5	-0.19	1121064250	42005	20.76	26750	26950	26550	34700	18700	26700	26688.81	20.03	-1022	-22524	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10330	2.00	0.45	12	0.11	13293.00	59388.00	48450	20230726	-44.99	24550	20231030	8.55	29200	-8.73	20240102	26550	0.38	20240112	48450	-44.99	20230726	24550	8.55	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	75	N	N
53	20240112	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26850	150	2	0.56	30877700	1154	0.57	26750	26850	26750	34700	18700	26700	26760.79	20.03	-1022	-78	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10407	2.02	0.45	12	0.00	13293.00	59388.00	48450	20230726	-44.58	24550	20231030	9.37	29200	-8.05	20240102	26600	0.94	20240110	48450	-44.58	20230726	24550	9.37	20231030	2.00	N	001120	5000	1938 억	7763503	N	N	75	N	N
54	20240111	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	0	3	0.00	5406965650	201664	97.25	26750	27200	26600	34700	18700	26700	26812.15	20.11	13445	2674	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10349	2.01	0.45	12	0.52	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29200	-8.56	20240102	26600	0.38	20240111	48450	-44.89	20230726	24550	8.76	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	75	N	N
55	20240111	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26750	50	2	0.19	4178399550	155722	75.10	26750	27200	26600	34700	18700	26700	26832.43	20.11	13445	-9348	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10368	2.01	0.45	12	0.40	13293.00	59388.00	48450	20230726	-44.79	24550	20231030	8.96	29200	-8.39	20240102	26600	0.56	20240111	48450	-44.79	20230726	24550	8.96	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	25	N	N
56	20240111	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	0	3	0.00	3459348400	128841	62.13	26750	27200	26600	34700	18700	26700	26849.75	20.11	13445	-9288	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10349	2.01	0.45	12	0.33	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29200	-8.56	20240102	26600	0.38	20240111	48450	-44.89	20230726	24550	8.76	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	25	N	N
57	20240111	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	0	3	0.00	2576687050	95746	46.17	26750	27200	26650	34700	18700	26700	26911.69	20.11	13445	5905	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10349	2.01	0.45	12	0.25	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29200	-8.56	20240102	26600	0.38	20240110	48450	-44.89	20230726	24550	8.76	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	25	N	N
58	20240111	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26750	50	2	0.19	2027167950	75181	36.26	26750	27200	26750	34700	18700	26700	26963.83	20.11	13445	8255	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10368	2.01	0.45	12	0.19	13293.00	59388.00	48450	20230726	-44.79	24550	20231030	8.96	29200	-8.39	20240102	26600	0.56	20240110	48450	-44.79	20230726	24550	8.96	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	25	N	N
59	20240111	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26850	150	2	0.56	1539105400	56980	27.48	26750	27200	26750	34700	18700	26700	27011.33	20.11	13445	7627	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10407	2.02	0.45	12	0.15	13293.00	59388.00	48450	20230726	-44.58	24550	20231030	9.37	29200	-8.05	20240102	26600	0.94	20240110	48450	-44.58	20230726	24550	9.37	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	25	N	N
60	20240111	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	350	2	1.31	1030014650	38053	18.35	26750	27200	26750	34700	18700	26700	27067.90	20.11	13445	9485	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10485	2.03	0.46	12	0.10	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26600	1.69	20240110	48450	-44.17	20230726	24550	10.18	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	25	N	N
61	20240111	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26850	150	2	0.56	62187950	2323	1.12	26750	26850	26750	34700	18700	26700	26770.53	20.11	13445	205	27433	27066	26833	26466	26233	26950	26350	1938	8000	5000	19220	50	1	38760000	10407	2.02	0.45	12	0.01	13293.00	59388.00	48450	20230726	-44.58	24550	20231030	9.37	29200	-8.05	20240102	26600	0.94	20240110	48450	-44.58	20230726	24550	9.37	20231030	1.96	N	001120	5000	1938 억	7792812	N	N	25	N	N
62	20240110	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	-350	5	-1.29	5521604500	206165	86.46	27150	27200	26600	35150	18950	27050	26782.57	20.01	13446	38059	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10349	2.01	0.45	12	0.53	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29200	-8.56	20240102	26600	0.38	20240110	48450	-44.89	20230726	24550	8.76	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	25	N	N
63	20240110	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26650	-400	5	-1.48	5128868800	191441	80.29	27150	27200	26600	35150	18950	27050	26790.86	20.01	13446	34674	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10330	2.00	0.45	12	0.49	13293.00	59388.00	48450	20230726	-44.99	24550	20231030	8.55	29200	-8.73	20240102	26600	0.19	20240110	48450	-44.99	20230726	24550	8.55	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	61	N	N
64	20240110	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	-350	5	-1.29	4198944950	156548	65.65	27150	27200	26650	35150	18950	27050	26822.09	20.01	13446	26267	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10349	2.01	0.45	12	0.40	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29200	-8.56	20240102	26650	0.19	20240110	48450	-44.89	20230726	24550	8.76	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	61	N	N
65	20240110	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26700	-350	5	-1.29	3078326350	114578	48.05	27150	27200	26700	35150	18950	27050	26866.64	20.01	13446	19539	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10349	2.01	0.45	12	0.30	13293.00	59388.00	48450	20230726	-44.89	24550	20231030	8.76	29200	-8.56	20240102	26700	0.00	20240110	48450	-44.89	20230726	24550	8.76	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	61	N	N
66	20240110	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26850	-200	5	-0.74	2320027950	86234	36.17	27150	27200	26750	35150	18950	27050	26903.87	20.01	13446	15985	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10407	2.02	0.45	12	0.22	13293.00	59388.00	48450	20230726	-44.58	24550	20231030	9.37	29200	-8.05	20240102	26750	0.37	20240110	48450	-44.58	20230726	24550	9.37	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	61	N	N
67	20240110	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26900	-150	5	-0.55	1549534900	57497	24.11	27150	27200	26800	35150	18950	27050	26949.84	20.01	13446	6267	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10426	2.02	0.45	12	0.15	13293.00	59388.00	48450	20230726	-44.48	24550	20231030	9.57	29200	-7.88	20240102	26800	0.37	20240110	48450	-44.48	20230726	24550	9.57	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	61	N	N
68	20240110	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	26950	-100	5	-0.37	736968200	27265	11.43	27150	27200	26900	35150	18950	27050	27029.83	20.01	13446	-1151	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10446	2.03	0.45	12	0.07	13293.00	59388.00	48450	20230726	-44.38	24550	20231030	9.78	29200	-7.71	20240102	26900	0.19	20240110	48450	-44.38	20230726	24550	9.78	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	61	N	N
69	20240110	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27150	100	2	0.37	10588450	390	0.16	27150	27150	27100	35150	18950	27050	27149.87	20.01	13446	-70	27583	27316	27133	26866	26683	27225	26775	1938	8100	5000	19470	50	1	38760000	10523	2.04	0.46	12	0.00	13293.00	59388.00	48450	20230726	-43.96	24550	20231030	10.59	29200	-7.02	20240102	26950	0.74	20240109	48450	-43.96	20230726	24550	10.59	20231030	1.97	N	001120	5000	1938 억	7754161	N	N	61	N	N
70	20240109	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-50	5	-0.18	6427741200	237068	97.28	27300	27400	26950	35200	19000	27100	27113.65	20.11	5395	48289	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10485	2.03	0.46	12	0.61	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26950	0.37	20240109	48450	-44.17	20230726	24550	10.18	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	61	N	N
71	20240109	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27100	0	3	0.00	6065695900	223682	91.79	27300	27400	26950	35200	19000	27100	27117.51	20.11	5395	43806	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10504	2.04	0.46	12	0.58	13293.00	59388.00	48450	20230726	-44.07	24550	20231030	10.39	29200	-7.19	20240102	26950	0.56	20240109	48450	-44.07	20230726	24550	10.39	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	144	N	N
72	20240109	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-50	5	-0.18	5099212100	187926	77.12	27300	27400	26950	35200	19000	27100	27134.19	20.11	5395	42839	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10485	2.03	0.46	12	0.48	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	26950	0.37	20240109	48450	-44.17	20230726	24550	10.18	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	144	N	N
73	20240109	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27050	-50	5	-0.18	4080429100	150237	61.65	27300	27400	27000	35200	19000	27100	27160.03	20.11	5395	41652	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10485	2.03	0.46	12	0.39	13293.00	59388.00	48450	20230726	-44.17	24550	20231030	10.18	29200	-7.36	20240102	27000	0.19	20240109	48450	-44.17	20230726	24550	10.18	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	144	N	N
74	20240109	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27100	0	3	0.00	3126392100	115020	47.20	27300	27400	27050	35200	19000	27100	27181.43	20.11	5395	29857	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10504	2.04	0.46	12	0.30	13293.00	59388.00	48450	20230726	-44.07	24550	20231030	10.39	29200	-7.19	20240102	27050	0.18	20240109	48450	-44.07	20230726	24550	10.39	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	144	N	N
75	20240109	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27200	100	2	0.37	2380694450	87523	35.92	27300	27400	27100	35200	19000	27100	27201.02	20.11	5395	30139	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10543	2.05	0.46	12	0.23	13293.00	59388.00	48450	20230726	-43.86	24550	20231030	10.79	29200	-6.85	20240102	27050	0.55	20240105	48450	-43.86	20230726	24550	10.79	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	144	N	N
76	20240109	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	150	2	0.55	1575441850	57958	23.78	27300	27400	27100	35200	19000	27100	27182.76	20.11	5395	20789	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10562	2.05	0.46	12	0.15	13293.00	59388.00	48450	20230726	-43.76	24550	20231030	11.00	29200	-6.68	20240102	27050	0.74	20240105	48450	-43.76	20230726	24550	11.00	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	144	N	N
77	20240109	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	250	2	0.92	128396150	4703	1.93	27300	27350	27250	35200	19000	27100	27309.83	20.11	5395	3311	27866	27482	27266	26882	26666	27375	26775	1938	8100	5000	19510	50	1	38760000	10601	2.06	0.46	12	0.01	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29200	-6.34	20240102	27050	1.11	20240105	48450	-43.55	20230726	24550	11.41	20231030	1.90	N	001120	5000	1938 억	7793151	N	N	144	N	N
78	20240108	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27100	-200	5	-0.73	6627461050	243461	72.23	27500	27650	27050	35450	19150	27300	27222.61	20.19	4579	65657	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10504	2.04	0.46	12	0.63	13293.00	59388.00	48450	20230726	-44.07	24550	20231030	10.39	29200	-7.19	20240102	27050	0.18	20240108	48450	-44.07	20230726	24550	10.39	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	144	N	N
79	20240108	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27150	-150	5	-0.55	6083506150	223399	66.28	27500	27650	27050	35450	19150	27300	27231.57	20.19	4579	64855	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10523	2.04	0.46	12	0.58	13293.00	59388.00	48450	20230726	-43.96	24550	20231030	10.59	29200	-7.02	20240102	27050	0.37	20240108	48450	-43.96	20230726	24550	10.59	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	43	N	N
80	20240108	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27100	-200	5	-0.73	4997104050	183337	54.40	27500	27650	27050	35450	19150	27300	27256.39	20.19	4579	46258	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10504	2.04	0.46	12	0.47	13293.00	59388.00	48450	20230726	-44.07	24550	20231030	10.39	29200	-7.19	20240102	27050	0.18	20240108	48450	-44.07	20230726	24550	10.39	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	43	N	N
81	20240108	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27150	-150	5	-0.55	3975276900	145663	43.22	27500	27650	27100	35450	19150	27300	27290.92	20.19	4579	33421	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10523	2.04	0.46	12	0.38	13293.00	59388.00	48450	20230726	-43.96	24550	20231030	10.59	29200	-7.02	20240102	27050	0.37	20240105	48450	-43.96	20230726	24550	10.59	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	43	N	N
82	20240108	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27150	-150	5	-0.55	2964687350	108472	32.18	27500	27650	27100	35450	19150	27300	27331.36	20.19	4579	21865	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10523	2.04	0.46	12	0.28	13293.00	59388.00	48450	20230726	-43.96	24550	20231030	10.59	29200	-7.02	20240102	27050	0.37	20240105	48450	-43.96	20230726	24550	10.59	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	43	N	N
83	20240108	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	0	3	0.00	2052347250	74921	22.23	27500	27650	27200	35450	19150	27300	27393.49	20.19	4579	12655	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10581	2.05	0.46	12	0.19	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29200	-6.51	20240102	27050	0.92	20240105	48450	-43.65	20230726	24550	11.20	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	43	N	N
84	20240108	100116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27600	300	2	1.10	1062393950	38791	11.51	27500	27600	27200	35450	19150	27300	27387.64	20.19	4579	5731	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10698	2.08	0.46	12	0.10	13293.00	59388.00	48450	20230726	-43.03	24550	20231030	12.42	29200	-5.48	20240102	27050	2.03	20240105	48450	-43.03	20230726	24550	12.42	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	43	N	N
85	20240108	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	0	3	0.00	119653550	4359	1.29	27500	27500	27300	35450	19150	27300	27449.80	20.19	4579	-136	28333	27816	27433	26916	26533	27625	26725	1938	8150	5000	19650	50	1	38760000	10581	2.05	0.46	12	0.01	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29200	-6.51	20240102	27050	0.92	20240105	48450	-43.65	20230726	24550	11.20	20231030	1.90	N	001120	5000	1938 억	7824819	N	N	43	N	N
86	20240105	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	-550	5	-1.97	9203500550	335599	149.50	27900	27950	27050	36200	19500	27850	27424.18	20.14	5482	-4869	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10581	2.05	0.46	12	0.87	13293.00	59388.00	48450	20230726	-43.65	24550	20231030	11.20	29200	-6.51	20240102	27050	0.92	20240105	48450	-43.65	20230726	24550	11.20	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	43	N	N
87	20240105	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	-350	5	-1.26	8466288750	308659	137.49	27900	27950	27050	36200	19500	27850	27429.26	20.14	5482	-12356	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10659	2.07	0.46	12	0.80	13293.00	59388.00	48450	20230726	-43.24	24550	20231030	12.02	29200	-5.82	20240102	27050	1.66	20240105	48450	-43.24	20230726	24550	12.02	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	278	N	N
88	20240105	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	-600	5	-2.15	6067063600	220510	98.23	27900	27950	27200	36200	19500	27850	27513.78	20.14	5482	-20794	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10562	2.05	0.46	12	0.57	13293.00	59388.00	48450	20230726	-43.76	24550	20231030	11.00	29200	-6.68	20240102	27200	0.18	20240105	48450	-43.76	20230726	24550	11.00	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	278	N	N
89	20240105	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	-500	5	-1.80	4659182700	168942	75.26	27900	27950	27350	36200	19500	27850	27578.59	20.14	5482	-17932	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10601	2.06	0.46	12	0.44	13293.00	59388.00	48450	20230726	-43.55	24550	20231030	11.41	29200	-6.34	20240102	27350	0.00	20240105	48450	-43.55	20230726	24550	11.41	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	278	N	N
90	20240105	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	-450	5	-1.62	3832734050	138784	61.82	27900	27950	27400	36200	19500	27850	27616.54	20.14	5482	-13487	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10620	2.06	0.46	12	0.36	13293.00	59388.00	48450	20230726	-43.45	24550	20231030	11.61	29200	-6.16	20240102	27400	0.00	20240105	48450	-43.45	20230726	24550	11.61	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	278	N	N
91	20240105	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	-350	5	-1.26	2793771350	100944	44.97	27900	27950	27500	36200	19500	27850	27676.45	20.14	5482	-12734	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10659	2.07	0.46	12	0.26	13293.00	59388.00	48450	20230726	-43.24	24550	20231030	12.02	29200	-5.82	20240102	27500	0.00	20240105	48450	-43.24	20230726	24550	12.02	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	278	N	N
92	20240105	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-50	5	-0.18	1293347050	46569	20.74	27900	27950	27650	36200	19500	27850	27772.70	20.14	5482	-16159	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10775	2.09	0.47	12	0.12	13293.00	59388.00	48450	20230726	-42.62	24550	20231030	13.24	29200	-4.79	20240102	27650	0.54	20240105	48450	-42.62	20230726	24550	13.24	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	278	N	N
93	20240105	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-50	5	-0.18	111750100	4016	1.79	27900	27950	27750	36200	19500	27850	27826.22	20.14	5482	-2808	28550	28200	28000	27650	27450	28100	27550	1938	8350	5000	20050	50	1	38760000	10775	2.09	0.47	12	0.01	13293.00	59388.00	48450	20230726	-42.62	24550	20231030	13.24	29200	-4.79	20240102	27750	0.18	20240105	48450	-42.62	20230726	24550	13.24	20231030	1.92	N	001120	5000	1938 억	7807605	N	N	278	N	N
94	20240104	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27850	-550	5	-1.94	6269187700	223928	84.90	28250	28350	27800	36900	19900	28400	27996.37	20.10	0	-40301	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10795	2.10	0.47	12	0.58	13293.00	59388.00	48450	20230726	-42.52	24550	20231030	13.44	29200	-4.62	20240102	27800	0.18	20240104	48450	-42.52	20230726	24550	13.44	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	278	N	N
95	20240104	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-500	5	-1.76	5729864050	204571	77.56	28250	28350	27800	36900	19900	28400	28008.94	20.10	0	-35801	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10814	2.10	0.47	12	0.53	13293.00	59388.00	48450	20230726	-42.41	24550	20231030	13.65	29200	-4.45	20240102	27800	0.36	20240104	48450	-42.41	20230726	24550	13.65	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	441	N	N
96	20240104	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-500	5	-1.76	5193923600	185352	70.27	28250	28350	27800	36900	19900	28400	28021.70	20.10	0	-28687	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10814	2.10	0.47	12	0.48	13293.00	59388.00	48450	20230726	-42.41	24550	20231030	13.65	29200	-4.45	20240102	27800	0.36	20240104	48450	-42.41	20230726	24550	13.65	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	441	N	N
97	20240104	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-500	5	-1.76	4428617500	157916	59.87	28250	28350	27800	36900	19900	28400	28043.86	20.10	0	-26500	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10814	2.10	0.47	12	0.41	13293.00	59388.00	48450	20230726	-42.41	24550	20231030	13.65	29200	-4.45	20240102	27800	0.36	20240104	48450	-42.41	20230726	24550	13.65	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	441	N	N
98	20240104	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-500	5	-1.76	3770789400	134306	50.92	28250	28350	27800	36900	19900	28400	28075.82	20.10	0	-21098	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10814	2.10	0.47	12	0.35	13293.00	59388.00	48450	20230726	-42.41	24550	20231030	13.65	29200	-4.45	20240102	27800	0.36	20240104	48450	-42.41	20230726	24550	13.65	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	441	N	N
99	20240104	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28050	-350	5	-1.23	2200089350	78147	29.63	28250	28350	28000	36900	19900	28400	28152.84	20.10	0	-862	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10872	2.11	0.47	12	0.20	13293.00	59388.00	48450	20230726	-42.11	24550	20231030	14.26	29200	-3.94	20240102	28000	0.18	20240104	48450	-42.11	20230726	24550	14.26	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	441	N	N
100	20240104	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	-150	5	-0.53	1077302550	38217	14.49	28250	28350	28000	36900	19900	28400	28188.43	20.10	0	4315	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10950	2.13	0.48	12	0.10	13293.00	59388.00	48450	20230726	-41.69	24550	20231030	15.07	29200	-3.25	20240102	28000	0.89	20240104	48450	-41.69	20230726	24550	15.07	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	441	N	N
101	20240104	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	-300	5	-1.06	106009900	3762	1.43	28250	28250	28050	36900	19900	28400	28171.86	20.10	0	-1492	29200	28800	28550	28150	27900	28675	28025	1938	8500	5000	20440	50	1	38760000	10892	2.11	0.47	12	0.01	13293.00	59388.00	48450	20230726	-42.00	24550	20231030	14.46	29200	-3.77	20240102	28050	0.18	20240104	48450	-42.00	20230726	24550	14.46	20231030	1.80	N	001120	5000	1938 억	7790172	N	N	441	N	N
102	20240103	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-150	5	-0.53	7498872850	262898	68.10	28600	28950	28300	37100	20000	28550	28523.94	19.83	-16118	12122	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11008	2.14	0.48	12	0.68	13293.00	59388.00	48450	20230726	-41.38	24550	20231030	15.68	29200	-2.74	20240102	28300	0.35	20240103	48450	-41.38	20230726	24550	15.68	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	441	N	N
103	20240103	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-150	5	-0.53	7060748550	247465	64.10	28600	28950	28300	37100	20000	28550	28532.30	19.83	-16118	12763	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11008	2.14	0.48	12	0.64	13293.00	59388.00	48450	20230726	-41.38	24550	20231030	15.68	29200	-2.74	20240102	28300	0.35	20240103	48450	-41.38	20230726	24550	15.68	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	384	N	N
104	20240103	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-150	5	-0.53	5891835200	206249	53.43	28600	28950	28350	37100	20000	28550	28566.62	19.83	-16118	1089	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11008	2.14	0.48	12	0.53	13293.00	59388.00	48450	20230726	-41.38	24550	20231030	15.68	29200	-2.74	20240102	28350	0.18	20240103	48450	-41.38	20230726	24550	15.68	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	384	N	N
105	20240103	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28450	-100	5	-0.35	5020017350	175546	45.47	28600	28950	28350	37100	20000	28550	28596.62	19.83	-16118	1220	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11027	2.14	0.48	12	0.45	13293.00	59388.00	48450	20230726	-41.28	24550	20231030	15.89	29200	-2.57	20240102	28350	0.35	20240103	48450	-41.28	20230726	24550	15.89	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	384	N	N
106	20240103	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28450	-100	5	-0.35	4210170600	147079	38.10	28600	28950	28350	37100	20000	28550	28625.29	19.83	-16118	1988	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11027	2.14	0.48	12	0.38	13293.00	59388.00	48450	20230726	-41.28	24550	20231030	15.89	29200	-2.57	20240102	28350	0.35	20240103	48450	-41.28	20230726	24550	15.89	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	384	N	N
107	20240103	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	-50	5	-0.18	3367393200	117494	30.44	28600	28950	28350	37100	20000	28550	28660.24	19.83	-16118	-515	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11047	2.14	0.48	12	0.30	13293.00	59388.00	48450	20230726	-41.18	24550	20231030	16.09	29200	-2.40	20240102	28350	0.53	20240103	48450	-41.18	20230726	24550	16.09	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	384	N	N
108	20240103	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	50	2	0.18	2266230500	78812	20.42	28600	28950	28550	37100	20000	28550	28755.21	19.83	-16118	2271	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11085	2.15	0.48	12	0.20	13293.00	59388.00	48450	20230726	-40.97	24550	20231030	16.50	29200	-2.05	20240102	28350	0.88	20240102	48450	-40.97	20230726	24550	16.50	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	384	N	N
109	20240103	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28700	150	2	0.53	125160600	4374	1.13	28600	28750	28550	37100	20000	28550	28616.52	19.83	-16118	468	29550	29050	28700	28200	27850	28875	28025	1938	8550	5000	20550	50	1	38760000	11124	2.16	0.48	12	0.01	13293.00	59388.00	48450	20230726	-40.76	24550	20231030	16.90	29200	-1.71	20240102	28350	1.23	20240102	48450	-40.76	20230726	24550	16.90	20231030	1.81	N	001120	5000	1938 억	7686975	N	N	384	N	N
110	20240102	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28550	-850	5	-2.89	11005096750	384494	114.40	29150	29200	28350	38200	20600	29400	28622.14	20.05	0	-87164	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11066	2.15	0.48	12	0.99	13293.00	59388.00	48450	20230726	-41.07	24550	20231030	16.29	29200	-2.23	20240102	28350	0.71	20240102	48450	-41.07	20230726	24550	16.29	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	384	N	N
111	20240102	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	-800	5	-2.72	10200080550	356332	106.02	29150	29200	28350	38200	20600	29400	28624.97	20.05	0	-80610	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11085	2.15	0.48	12	0.92	13293.00	59388.00	48450	20230726	-40.97	24550	20231030	16.50	29200	-2.05	20240102	28350	0.88	20240102	48450	-40.97	20230726	24550	16.50	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	1119	N	N
112	20240102	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	-900	5	-3.06	8624316550	301212	89.62	29150	29200	28350	38200	20600	29400	28631.76	20.05	0	-75916	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11047	2.14	0.48	12	0.78	13293.00	59388.00	48450	20230726	-41.18	24550	20231030	16.09	29200	-2.40	20240102	28350	0.53	20240102	48450	-41.18	20230726	24550	16.09	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	1119	N	N
113	20240102	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	-900	5	-3.06	6668744900	232469	69.17	29150	29200	28450	38200	20600	29400	28686.25	20.05	0	-67442	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11047	2.14	0.48	12	0.60	13293.00	59388.00	48450	20230726	-41.18	24550	20231030	16.09	29200	-2.40	20240102	28450	0.18	20240102	48450	-41.18	20230726	24550	16.09	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	1119	N	N
114	20240102	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	-900	5	-3.06	5282459750	183850	54.70	29150	29200	28500	38200	20600	29400	28732.03	20.05	0	-50372	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11047	2.14	0.48	12	0.47	13293.00	59388.00	48450	20230726	-41.18	24550	20231030	16.09	29200	-2.40	20240102	28500	0.00	20240102	48450	-41.18	20230726	24550	16.09	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	1119	N	N
115	20240102	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28700	-700	5	-2.38	3202772650	111189	33.08	29150	29200	28650	38200	20600	29400	28804.15	20.05	0	-13770	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11124	2.16	0.48	12	0.29	13293.00	59388.00	48450	20230726	-40.76	24550	20231030	16.90	29200	-1.71	20240102	28650	0.17	20240102	48450	-40.76	20230726	24550	16.90	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	1119	N	N
116	20240102	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29050	-350	5	-1.19	185042250	6358	1.89	29150	29200	29000	38200	20600	29400	29098.39	20.05	0	-4218	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11260	2.19	0.49	12	0.02	13293.00	59388.00	48450	20230726	-40.04	24550	20231030	18.33	29200	-0.51	20240102	29000	0.17	20240102	48450	-40.04	20230726	24550	18.33	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	1119	N	N
117	20240102	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	0	3	0.00	0	0	0.00	0	0	0	38200	20600	29400	0.00	20.05	0	0	29866	29632	29316	29082	28766	29675	29125	1938	8800	5000	21160	50	1	38760000	11395	2.21	0.50	12	0.00	13293.00	59388.00	48450	20230726	-39.32	24550	20231030	19.76	0	0.00	0	0	0.00	0	48450	-39.32	20230726	24550	19.76	20231030	1.48	N	001120	5000	1938 억	7772693	N	N	1119	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History