KissMeData/001740/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 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	20231130	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	-120	5	-2.07	2996148600	525299	110.58	5800	5830	5640	7520	4060	5790	5703.73	10.79	0	13052	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13369	16.29	0.58	12	0.22	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	196	N	N
3	20231130	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	-120	5	-2.07	2004111410	350369	73.76	5800	5830	5640	7520	4060	5790	5720.00	10.79	0	25835	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13369	16.29	0.58	12	0.15	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	2	N	N
4	20231130	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-80	5	-1.38	1402571720	244240	51.42	5800	5830	5690	7520	4060	5790	5742.60	10.79	0	19264	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13463	16.41	0.59	12	0.10	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	7330	-22.10	20230901	3690	54.74	20230103	7330	-22.10	20230901	3690	54.74	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	2	N	N
5	20231130	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	-50	5	-0.86	1110800380	193140	40.66	5800	5830	5700	7520	4060	5790	5751.27	10.79	0	20425	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13534	16.49	0.59	12	0.08	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	2	N	N
6	20231130	120127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	-40	5	-0.69	555175160	96047	20.22	5800	5830	5750	7520	4060	5790	5780.24	10.79	0	13890	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13557	16.52	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	2	N	N
7	20231130	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	-20	5	-0.35	424889960	73439	15.46	5800	5830	5750	7520	4060	5790	5785.62	10.79	0	19102	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13604	16.58	0.59	12	0.03	348.00	9755.00	7330	20230901	-21.28	3690	20230103	56.37	7330	-21.28	20230901	3690	56.37	20230103	7330	-21.28	20230901	3690	56.37	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	2	N	N
8	20231130	100127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	0	3	0.00	275789710	47598	10.02	5800	5830	5760	7520	4060	5790	5794.14	10.79	0	11838	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13652	16.64	0.59	12	0.02	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	2	N	N
9	20231130	090127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	20	2	0.35	15138250	2607	0.55	5800	5820	5800	7520	4060	5790	5806.77	10.79	0	-368	6003	5896	5833	5726	5663	5865	5695	6205	1730	2500	4510	10	1	235778265	13699	16.70	0.60	12	0.00	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.32	N	001740	2500	6204 억	25437092	N	N	2	N	N
10	20231129	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	-120	5	-2.03	2762596160	474360	103.88	5940	5940	5770	7680	4140	5910	5823.90	10.82	0	-98185	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13652	16.64	0.59	12	0.20	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	2	N	N
11	20231129	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	-110	5	-1.86	2598532190	446039	97.68	5940	5940	5770	7680	4140	5910	5825.80	10.82	0	-88614	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13675	16.67	0.59	12	0.19	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	11	N	N
12	20231129	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	-130	5	-2.20	2118539230	363020	79.50	5940	5940	5780	7680	4140	5910	5835.87	10.82	0	-72339	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13628	16.61	0.59	12	0.15	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	11	N	N
13	20231129	130127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	-120	5	-2.03	1797619820	307721	67.39	5940	5940	5790	7680	4140	5910	5841.72	10.82	0	-65032	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13652	16.64	0.59	12	0.13	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	11	N	N
14	20231129	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	-100	5	-1.69	1426740000	243866	53.41	5940	5940	5810	7680	4140	5910	5850.51	10.82	0	-65555	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13699	16.70	0.60	12	0.10	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	11	N	N
15	20231129	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5850	-60	5	-1.02	1082191380	184705	40.45	5940	5940	5810	7680	4140	5910	5859.03	10.82	0	-63068	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13793	16.81	0.60	12	0.08	348.00	9755.00	7330	20230901	-20.19	3690	20230103	58.54	7330	-20.19	20230901	3690	58.54	20230103	7330	-20.19	20230901	3690	58.54	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	11	N	N
16	20231129	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5860	-50	5	-0.85	828810240	141350	30.95	5940	5940	5810	7680	4140	5910	5863.53	10.82	0	-54685	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13817	16.84	0.60	12	0.06	348.00	9755.00	7330	20230901	-20.05	3690	20230103	58.81	7330	-20.05	20230901	3690	58.81	20230103	7330	-20.05	20230901	3690	58.81	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	11	N	N
17	20231129	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	-10	5	-0.17	79702180	13470	2.95	5940	5940	5870	7680	4140	5910	5917.01	10.82	0	-8769	6036	5972	5866	5802	5696	6005	5835	6205	1770	2500	4600	10	1	235778265	13911	16.95	0.60	12	0.01	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.31	N	001740	2500	6204 억	25521852	N	N	11	N	N
18	20231128	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5910	150	2	2.60	2671984740	455846	244.25	5780	5930	5760	7480	4040	5760	5861.41	10.79	0	88885	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13934	16.98	0.61	12	0.19	348.00	9755.00	7330	20230901	-19.37	3690	20230103	60.16	7330	-19.37	20230901	3690	60.16	20230103	7330	-19.37	20230901	3690	60.16	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	11	N	N
19	20231128	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	130	2	2.26	2504973230	427565	229.10	5780	5930	5760	7480	4040	5760	5858.70	10.79	0	94858	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13887	16.93	0.60	12	0.18	348.00	9755.00	7330	20230901	-19.65	3690	20230103	59.62	7330	-19.65	20230901	3690	59.62	20230103	7330	-19.65	20230901	3690	59.62	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	76	N	N
20	20231128	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	130	2	2.26	2190011090	374012	200.40	5780	5930	5760	7480	4040	5760	5855.46	10.79	0	90194	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13887	16.93	0.60	12	0.16	348.00	9755.00	7330	20230901	-19.65	3690	20230103	59.62	7330	-19.65	20230901	3690	59.62	20230103	7330	-19.65	20230901	3690	59.62	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	76	N	N
21	20231128	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5910	150	2	2.60	1850971830	316679	169.68	5780	5920	5760	7480	4040	5760	5844.95	10.79	0	89000	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13934	16.98	0.61	12	0.13	348.00	9755.00	7330	20230901	-19.37	3690	20230103	60.16	7330	-19.37	20230901	3690	60.16	20230103	7330	-19.37	20230901	3690	60.16	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	76	N	N
22	20231128	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	140	2	2.43	1703233280	291657	156.28	5780	5910	5760	7480	4040	5760	5839.85	10.79	0	88080	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13911	16.95	0.60	12	0.12	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	76	N	N
23	20231128	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	130	2	2.26	1471273200	252304	135.19	5780	5910	5760	7480	4040	5760	5831.35	10.79	0	84455	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13887	16.93	0.60	12	0.11	348.00	9755.00	7330	20230901	-19.65	3690	20230103	59.62	7330	-19.65	20230901	3690	59.62	20230103	7330	-19.65	20230901	3690	59.62	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	76	N	N
24	20231128	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5830	70	2	1.22	783495170	135078	72.38	5780	5840	5760	7480	4040	5760	5800.32	10.79	0	64773	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13746	16.75	0.60	12	0.06	348.00	9755.00	7330	20230901	-20.46	3690	20230103	57.99	7330	-20.46	20230901	3690	57.99	20230103	7330	-20.46	20230901	3690	57.99	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	76	N	N
25	20231128	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	0	3	0.00	29298980	5072	2.72	5780	5790	5760	7480	4040	5760	5776.61	10.79	0	2608	5826	5792	5746	5712	5666	5810	5730	6205	1720	2500	4490	10	1	235778265	13581	16.55	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.31	N	001740	2500	6204 억	25433053	N	N	76	N	N
26	20231127	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	10	2	0.17	1063857530	185657	102.56	5750	5780	5700	7470	4030	5750	5730.17	10.80	14525	-17920	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13581	16.55	0.59	12	0.08	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	76	N	N
27	20231127	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	-20	5	-0.35	894192140	156167	86.27	5750	5780	5700	7470	4030	5750	5725.87	10.80	14525	-18800	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13510	16.47	0.59	12	0.07	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	0	N	N
28	20231127	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	-20	5	-0.35	797300940	139255	76.93	5750	5780	5700	7470	4030	5750	5725.47	10.80	14525	-22261	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13510	16.47	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	0	N	N
29	20231127	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-40	5	-0.70	771796160	134804	74.47	5750	5780	5700	7470	4030	5750	5725.32	10.80	14525	-21551	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13463	16.41	0.59	12	0.06	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	7330	-22.10	20230901	3690	54.74	20230103	7330	-22.10	20230901	3690	54.74	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	0	N	N
30	20231127	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	-30	5	-0.52	680468470	118834	65.65	5750	5780	5700	7470	4030	5750	5726.21	10.80	14525	-19532	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13487	16.44	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	0	N	N
31	20231127	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	0	3	0.00	581702390	101585	56.12	5750	5780	5700	7470	4030	5750	5726.26	10.80	14525	-17685	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13557	16.52	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	0	N	N
32	20231127	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	-10	5	-0.17	411972930	72046	39.80	5750	5780	5700	7470	4030	5750	5718.19	10.80	14525	-16838	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13534	16.49	0.59	12	0.03	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	0	N	N
33	20231127	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	10	2	0.17	17049570	2967	1.64	5750	5780	5720	7470	4030	5750	5746.40	10.80	14525	-160	5856	5802	5756	5702	5656	5780	5680	6205	1720	2500	4480	10	1	235778265	13581	16.55	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.30	N	001740	2500	6204 억	25458443	N	N	0	N	N
34	20231124	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	-10	5	-0.17	1040085220	180760	68.21	5790	5810	5710	7480	4040	5760	5753.96	10.79	-350	1725	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13557	16.52	0.59	12	0.08	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
35	20231124	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	-30	5	-0.52	869908220	151103	57.02	5790	5810	5710	7480	4040	5760	5757.05	10.79	-350	7143	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13510	16.47	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
36	20231124	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	-30	5	-0.52	662139900	114799	43.32	5790	5810	5730	7480	4040	5760	5767.82	10.79	-350	5701	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13510	16.47	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
37	20231124	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	0	3	0.00	537323680	93079	35.13	5790	5810	5740	7480	4040	5760	5772.77	10.79	-350	7302	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13581	16.55	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
38	20231124	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	10	2	0.17	493729560	85511	32.27	5790	5810	5740	7480	4040	5760	5773.87	10.79	-350	8073	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13604	16.58	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.28	3690	20230103	56.37	7330	-21.28	20230901	3690	56.37	20230103	7330	-21.28	20230901	3690	56.37	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
39	20231124	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	0	3	0.00	451254120	78137	29.49	5790	5810	5740	7480	4040	5760	5775.17	10.79	-350	8534	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13581	16.55	0.59	12	0.03	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
40	20231124	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	10	2	0.17	283511960	49020	18.50	5790	5810	5770	7480	4040	5760	5783.60	10.79	-350	7901	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13604	16.58	0.59	12	0.02	348.00	9755.00	7330	20230901	-21.28	3690	20230103	56.37	7330	-21.28	20230901	3690	56.37	20230103	7330	-21.28	20230901	3690	56.37	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
41	20231124	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	20	2	0.35	16173390	2797	1.06	5790	5790	5780	7480	4040	5760	5782.41	10.79	-350	-1924	5840	5800	5750	5710	5660	5820	5730	6205	1720	2500	4490	10	1	235778265	13628	16.61	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.30	N	001740	2500	6204 억	25444805	N	N	92	N	N
42	20231123	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	30	2	0.52	1522902890	264905	206.81	5740	5790	5700	7440	4020	5730	5748.82	10.78	0	36659	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13581	16.55	0.59	12	0.11	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	92	N	N
43	20231123	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	20	2	0.35	1253437820	218121	170.29	5740	5790	5700	7440	4020	5730	5746.53	10.78	0	35165	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13557	16.52	0.59	12	0.09	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	42	N	N
44	20231123	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	10	2	0.17	1048581770	182411	142.41	5740	5790	5700	7440	4020	5730	5748.46	10.78	0	33429	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13534	16.49	0.59	12	0.08	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	42	N	N
45	20231123	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	10	2	0.17	882328080	153411	119.77	5740	5790	5700	7440	4020	5730	5751.40	10.78	0	38209	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13534	16.49	0.59	12	0.07	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	42	N	N
46	20231123	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	20	2	0.35	752378830	130776	102.10	5740	5790	5700	7440	4020	5730	5753.19	10.78	0	34760	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13557	16.52	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	42	N	N
47	20231123	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	30	2	0.52	633655800	110140	85.99	5740	5790	5700	7440	4020	5730	5753.19	10.78	0	32873	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13581	16.55	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	42	N	N
48	20231123	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	-10	5	-0.17	207358630	36159	28.23	5740	5760	5700	7440	4020	5730	5734.63	10.78	0	12961	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13487	16.44	0.59	12	0.02	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	42	N	N
49	20231123	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	0	3	0.00	15174950	2644	2.06	5740	5750	5730	7440	4020	5730	5739.39	10.78	0	409	5810	5770	5710	5670	5610	5790	5690	6205	1710	2500	4460	10	1	235778265	13510	16.47	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.31	N	001740	2500	6204 억	25416206	N	N	42	N	N
50	20231122	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	0	3	0.00	729538420	127967	60.52	5700	5750	5650	7440	4020	5730	5700.99	10.78	0	782	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13510	16.47	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	42	N	N
51	20231122	150125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	0	3	0.00	640525570	112417	53.17	5700	5750	5650	7440	4020	5730	5697.76	10.78	0	1059	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13510	16.47	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	34	N	N
52	20231122	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	0	3	0.00	560079860	98381	46.53	5700	5740	5650	7440	4020	5730	5692.97	10.78	0	2713	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13510	16.47	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	34	N	N
53	20231122	130128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	-40	5	-0.70	485764480	85349	40.36	5700	5740	5650	7440	4020	5730	5691.51	10.78	0	3684	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13416	16.35	0.58	12	0.04	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	34	N	N
54	20231122	120126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	-60	5	-1.05	365656620	64145	30.34	5700	5740	5670	7440	4020	5730	5700.47	10.78	0	653	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13369	16.29	0.58	12	0.03	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	34	N	N
55	20231122	110127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	-30	5	-0.52	254511580	44576	21.08	5700	5740	5690	7440	4020	5730	5709.61	10.78	0	1835	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13439	16.38	0.58	12	0.02	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	34	N	N
56	20231122	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	-10	5	-0.17	163889750	28692	13.57	5700	5740	5690	7440	4020	5730	5712.04	10.78	0	1624	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13487	16.44	0.59	12	0.01	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	34	N	N
57	20231122	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	-30	5	-0.52	13241130	2323	1.10	5700	5730	5700	7440	4020	5730	5700.01	10.78	0	-1386	5823	5776	5733	5686	5643	5755	5665	6205	1710	2500	4460	10	1	235778265	13439	16.38	0.58	12	0.00	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.32	N	001740	2500	6204 억	25415277	N	N	34	N	N
58	20231121	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	40	2	0.70	1214724820	211421	83.61	5750	5780	5690	7390	3990	5690	5745.53	10.76	0	39579	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13510	16.47	0.59	12	0.09	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	34	N	N
59	20231121	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	50	2	0.88	1048067880	182365	72.12	5750	5780	5690	7390	3990	5690	5747.09	10.76	0	31293	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13534	16.49	0.59	12	0.08	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	356	N	N
60	20231121	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	60	2	1.05	824884930	143495	56.75	5750	5780	5690	7390	3990	5690	5748.53	10.76	0	14863	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13557	16.52	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	356	N	N
61	20231121	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	80	2	1.41	618975110	107709	42.60	5750	5780	5690	7390	3990	5690	5746.74	10.76	0	5569	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13604	16.58	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.28	3690	20230103	56.37	7330	-21.28	20230901	3690	56.37	20230103	7330	-21.28	20230901	3690	56.37	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	356	N	N
62	20231121	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5770	80	2	1.41	546468630	95129	37.62	5750	5780	5690	7390	3990	5690	5744.50	10.76	0	1238	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13604	16.58	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.28	3690	20230103	56.37	7330	-21.28	20230901	3690	56.37	20230103	7330	-21.28	20230901	3690	56.37	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	356	N	N
63	20231121	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	60	2	1.05	411690900	71716	28.36	5750	5780	5690	7390	3990	5690	5740.57	10.76	0	1240	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13557	16.52	0.59	12	0.03	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	356	N	N
64	20231121	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	40	2	0.70	169038280	29581	11.70	5750	5750	5690	7390	3990	5690	5714.42	10.76	0	-8656	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13510	16.47	0.59	12	0.01	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	356	N	N
65	20231121	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	30	2	0.53	13647240	2376	0.94	5750	5750	5710	7390	3990	5690	5743.79	10.76	0	642	5810	5750	5680	5620	5550	5780	5650	6205	1700	2500	4430	10	1	235778265	13487	16.44	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.31	N	001740	2500	6204 억	25378017	N	N	356	N	N
66	20231120	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	40	2	0.71	1430457620	251903	136.64	5650	5740	5610	7340	3960	5650	5678.60	10.71	0	49901	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13416	16.35	0.58	12	0.11	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	356	N	N
67	20231120	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	80	2	1.42	1283866940	226225	122.71	5650	5730	5610	7340	3960	5650	5675.18	10.71	0	43329	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13510	16.47	0.59	12	0.10	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	13	N	N
68	20231120	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	50	2	0.88	1106796390	195250	105.91	5650	5720	5610	7340	3960	5650	5668.61	10.71	0	29269	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13439	16.38	0.58	12	0.08	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	13	N	N
69	20231120	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5680	30	2	0.53	820645230	145037	78.67	5650	5690	5610	7340	3960	5650	5658.18	10.71	0	7068	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13392	16.32	0.58	12	0.06	348.00	9755.00	7330	20230901	-22.51	3690	20230103	53.93	7330	-22.51	20230901	3690	53.93	20230103	7330	-22.51	20230901	3690	53.93	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	13	N	N
70	20231120	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	20	2	0.35	632536180	111854	60.67	5650	5690	5610	7340	3960	5650	5655.02	10.71	0	-6027	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13369	16.29	0.58	12	0.05	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	13	N	N
71	20231120	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5640	-10	5	-0.18	390397000	69045	37.45	5650	5690	5610	7340	3960	5650	5654.24	10.71	0	390	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13298	16.21	0.58	12	0.03	348.00	9755.00	7330	20230901	-23.06	3690	20230103	52.85	7330	-23.06	20230901	3690	52.85	20230103	7330	-23.06	20230901	3690	52.85	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	13	N	N
72	20231120	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	20	2	0.35	200712530	35484	19.25	5650	5690	5610	7340	3960	5650	5656.42	10.71	0	635	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13369	16.29	0.58	12	0.02	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	13	N	N
73	20231120	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	0	3	0.00	2859490	507	0.28	5650	5650	5620	7340	3960	5650	5639.86	10.71	0	-232	5783	5716	5673	5606	5563	5695	5585	6205	1690	2500	4400	10	1	235778265	13321	16.24	0.58	12	0.00	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.31	N	001740	2500	6204 억	25259522	N	N	13	N	N
74	20231117	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	-50	5	-0.88	1037216370	183163	104.13	5740	5740	5630	7410	3990	5700	5662.81	10.69	6300	-16273	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13321	16.24	0.58	12	0.08	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	13	N	N
75	20231117	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5660	-40	5	-0.70	916530170	161817	92.00	5740	5740	5630	7410	3990	5700	5663.99	10.69	6300	-7763	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13345	16.26	0.58	12	0.07	348.00	9755.00	7330	20230901	-22.78	3690	20230103	53.39	7330	-22.78	20230901	3690	53.39	20230103	7330	-22.78	20230901	3690	53.39	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	41	N	N
76	20231117	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	-50	5	-0.88	762389860	134525	76.48	5740	5740	5630	7410	3990	5700	5667.27	10.69	6300	-685	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13321	16.24	0.58	12	0.06	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	41	N	N
77	20231117	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5680	-20	5	-0.35	552138160	97354	55.35	5740	5740	5630	7410	3990	5700	5671.45	10.69	6300	-8206	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13392	16.32	0.58	12	0.04	348.00	9755.00	7330	20230901	-22.51	3690	20230103	53.93	7330	-22.51	20230901	3690	53.93	20230103	7330	-22.51	20230901	3690	53.93	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	41	N	N
78	20231117	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5680	-20	5	-0.35	523075650	92241	52.44	5740	5740	5630	7410	3990	5700	5670.75	10.69	6300	-10151	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13392	16.32	0.58	12	0.04	348.00	9755.00	7330	20230901	-22.51	3690	20230103	53.93	7330	-22.51	20230901	3690	53.93	20230103	7330	-22.51	20230901	3690	53.93	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	41	N	N
79	20231117	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	-30	5	-0.53	466450990	82258	46.77	5740	5740	5630	7410	3990	5700	5670.59	10.69	6300	-12428	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13369	16.29	0.58	12	0.03	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	41	N	N
80	20231117	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5680	-20	5	-0.35	374694940	66092	37.58	5740	5740	5630	7410	3990	5700	5669.29	10.69	6300	-15990	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13392	16.32	0.58	12	0.03	348.00	9755.00	7330	20230901	-22.51	3690	20230103	53.93	7330	-22.51	20230901	3690	53.93	20230103	7330	-22.51	20230901	3690	53.93	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	41	N	N
81	20231117	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	-10	5	-0.18	30258070	5296	3.01	5740	5740	5690	7410	3990	5700	5713.38	10.69	6300	-3472	5793	5746	5713	5666	5633	5730	5650	6205	1710	2500	4440	10	1	235778265	13416	16.35	0.58	12	0.00	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.30	N	001740	2500	6204 억	25214605	N	N	41	N	N
82	20231116	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	10	2	0.17	823918000	144231	42.96	5720	5760	5680	7430	4010	5720	5712.49	10.70	0	-3574	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13510	16.47	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
83	20231116	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	0	3	0.00	731907780	128157	38.17	5720	5760	5680	7430	4010	5720	5711.02	10.70	0	-3419	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13487	16.44	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
84	20231116	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-10	5	-0.17	646553630	113226	33.73	5720	5760	5680	7430	4010	5720	5710.29	10.70	0	-4904	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13463	16.41	0.59	12	0.05	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	7330	-22.10	20230901	3690	54.74	20230103	7330	-22.10	20230901	3690	54.74	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
85	20231116	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	-30	5	-0.52	529797960	92764	27.63	5720	5760	5680	7430	4010	5720	5711.25	10.70	0	-7414	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13416	16.35	0.58	12	0.04	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
86	20231116	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-10	5	-0.17	465945450	81555	24.29	5720	5760	5680	7430	4010	5720	5713.27	10.70	0	-7037	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13463	16.41	0.59	12	0.03	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	7330	-22.10	20230901	3690	54.74	20230103	7330	-22.10	20230901	3690	54.74	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
87	20231116	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5710	-10	5	-0.17	316807350	55444	16.51	5720	5760	5680	7430	4010	5720	5714.01	10.70	0	-11967	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13463	16.41	0.59	12	0.02	348.00	9755.00	7330	20230901	-22.10	3690	20230103	54.74	7330	-22.10	20230901	3690	54.74	20230103	7330	-22.10	20230901	3690	54.74	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
88	20231116	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	20	2	0.35	28845590	5042	1.50	5720	5760	5710	7430	4010	5720	5721.06	10.70	0	543	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13534	16.49	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
89	20231116	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	0	3	0.00	0	0	0.00	0	0	0	7430	4010	5720	0.00	10.70	0	0	5820	5770	5740	5690	5660	5755	5675	6205	1710	2500	4460	10	1	235778265	13487	16.44	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.31	N	001740	2500	6204 억	25224705	N	N	19	N	N
90	20231115	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	60	2	1.06	1924361860	335448	121.32	5790	5790	5710	7350	3970	5660	5736.71	10.74	0	-37937	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13487	16.44	0.59	12	0.14	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	19	N	N
91	20231115	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	70	2	1.24	1768934610	308292	111.50	5790	5790	5710	7350	3970	5660	5737.85	10.74	0	-38001	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13510	16.47	0.59	12	0.13	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	5	N	N
92	20231115	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	60	2	1.06	1536763710	267736	96.83	5790	5790	5710	7350	3970	5660	5739.85	10.74	0	-38807	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13487	16.44	0.59	12	0.11	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	5	N	N
93	20231115	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	70	2	1.24	1381892360	240692	87.05	5790	5790	5710	7350	3970	5660	5741.33	10.74	0	-33607	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13510	16.47	0.59	12	0.10	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	5	N	N
94	20231115	120125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	80	2	1.41	1146449080	199672	72.21	5790	5790	5710	7350	3970	5660	5741.66	10.74	0	-24621	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13534	16.49	0.59	12	0.08	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	5	N	N
95	20231115	110125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5750	90	2	1.59	880125530	153229	55.42	5790	5790	5710	7350	3970	5660	5743.86	10.74	0	-11028	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13557	16.52	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.56	3690	20230103	55.83	7330	-21.56	20230901	3690	55.83	20230103	7330	-21.56	20230901	3690	55.83	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	5	N	N
96	20231115	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5730	70	2	1.24	619855320	107913	39.03	5790	5790	5710	7350	3970	5660	5744.03	10.74	0	-18671	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13510	16.47	0.59	12	0.05	348.00	9755.00	7330	20230901	-21.83	3690	20230103	55.28	7330	-21.83	20230901	3690	55.28	20230103	7330	-21.83	20230901	3690	55.28	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	5	N	N
97	20231115	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5720	60	2	1.06	104969140	18144	6.56	5790	5790	5720	7350	3970	5660	5785.34	10.74	0	398	5726	5692	5636	5602	5546	5710	5620	6205	1690	2500	4410	10	1	235778265	13487	16.44	0.59	12	0.01	348.00	9755.00	7330	20230901	-21.96	3690	20230103	55.01	7330	-21.96	20230901	3690	55.01	20230103	7330	-21.96	20230901	3690	55.01	20230103	0.30	N	001740	2500	6204 억	25318713	N	N	5	N	N
98	20231114	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5660	80	2	1.43	1545650300	274365	77.06	5620	5670	5580	7250	3910	5580	5633.23	10.78	-175	-44333	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13345	16.26	0.58	12	0.12	348.00	9755.00	7330	20230901	-22.78	3690	20230103	53.39	7330	-22.78	20230901	3690	53.39	20230103	7330	-22.78	20230901	3690	53.39	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	5	N	N
99	20231114	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5640	60	2	1.08	1393711080	247500	69.51	5620	5670	5580	7250	3910	5580	5631.16	10.78	-175	-34574	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13298	16.21	0.58	12	0.10	348.00	9755.00	7330	20230901	-23.06	3690	20230103	52.85	7330	-23.06	20230901	3690	52.85	20230103	7330	-23.06	20230901	3690	52.85	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	0	N	N
100	20231114	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5660	80	2	1.43	1199374640	213074	59.84	5620	5660	5580	7250	3910	5580	5628.91	10.78	-175	-28467	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13345	16.26	0.58	12	0.09	348.00	9755.00	7330	20230901	-22.78	3690	20230103	53.39	7330	-22.78	20230901	3690	53.39	20230103	7330	-22.78	20230901	3690	53.39	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	0	N	N
101	20231114	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	70	2	1.25	958494270	170426	47.87	5620	5660	5580	7250	3910	5580	5624.11	10.78	-175	-21589	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13321	16.24	0.58	12	0.07	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	0	N	N
102	20231114	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	70	2	1.25	812667580	144577	40.61	5620	5650	5580	7250	3910	5580	5621.00	10.78	-175	-16657	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13321	16.24	0.58	12	0.06	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	0	N	N
103	20231114	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	40	2	0.72	527300730	93833	26.35	5620	5650	5580	7250	3910	5580	5619.57	10.78	-175	-14271	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13251	16.15	0.58	12	0.04	348.00	9755.00	7330	20230901	-23.33	3690	20230103	52.30	7330	-23.33	20230901	3690	52.30	20230103	7330	-23.33	20230901	3690	52.30	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	0	N	N
104	20231114	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	50	2	0.90	343453460	61081	17.16	5620	5650	5580	7250	3910	5580	5622.92	10.78	-175	-6231	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13274	16.18	0.58	12	0.03	348.00	9755.00	7330	20230901	-23.19	3690	20230103	52.57	7330	-23.19	20230901	3690	52.57	20230103	7330	-23.19	20230901	3690	52.57	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	0	N	N
105	20231114	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	70	2	1.25	69236920	12305	3.46	5620	5650	5610	7250	3910	5580	5626.73	10.78	-175	7071	5793	5686	5593	5486	5393	5640	5440	6205	1670	2500	4350	10	1	235778265	13321	16.24	0.58	12	0.01	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.30	N	001740	2500	6204 억	25416799	N	N	0	N	N
106	20231113	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	0	3	0.00	1972734980	353091	75.35	5690	5700	5500	7250	3910	5580	5587.05	10.79	0	-18800	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13156	16.03	0.57	12	0.15	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	7330	-23.87	20230901	3690	51.22	20230103	7330	-23.87	20230901	3690	51.22	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
107	20231113	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5610	30	2	0.54	1791190540	320599	68.42	5690	5700	5500	7250	3910	5580	5587.01	10.79	0	-12943	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13227	16.12	0.58	12	0.14	348.00	9755.00	7330	20230901	-23.47	3690	20230103	52.03	7330	-23.47	20230901	3690	52.03	20230103	7330	-23.47	20230901	3690	52.03	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
108	20231113	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-30	5	-0.54	1386911270	248494	53.03	5690	5700	5500	7250	3910	5580	5581.27	10.79	0	-18460	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13086	15.95	0.57	12	0.11	348.00	9755.00	7330	20230901	-24.28	3690	20230103	50.41	7330	-24.28	20230901	3690	50.41	20230103	7330	-24.28	20230901	3690	50.41	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
109	20231113	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-20	5	-0.36	1152549270	206242	44.01	5690	5700	5500	7250	3910	5580	5588.34	10.79	0	-13210	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13109	15.98	0.57	12	0.09	348.00	9755.00	7330	20230901	-24.15	3690	20230103	50.68	7330	-24.15	20230901	3690	50.68	20230103	7330	-24.15	20230901	3690	50.68	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
110	20231113	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-20	5	-0.36	835775230	148917	31.78	5690	5700	5540	7250	3910	5580	5612.38	10.79	0	-19924	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13109	15.98	0.57	12	0.06	348.00	9755.00	7330	20230901	-24.15	3690	20230103	50.68	7330	-24.15	20230901	3690	50.68	20230103	7330	-24.15	20230901	3690	50.68	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
111	20231113	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	0	3	0.00	662661790	117791	25.14	5690	5700	5560	7250	3910	5580	5625.78	10.79	0	-15469	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13156	16.03	0.57	12	0.05	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	7330	-23.87	20230901	3690	51.22	20230103	7330	-23.87	20230901	3690	51.22	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
112	20231113	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5620	40	2	0.72	488945740	86648	18.49	5690	5700	5590	7250	3910	5580	5642.97	10.79	0	-2952	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13251	16.15	0.58	12	0.04	348.00	9755.00	7330	20230901	-23.33	3690	20230103	52.30	7330	-23.33	20230901	3690	52.30	20230103	7330	-23.33	20230901	3690	52.30	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
113	20231113	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	70	2	1.25	26251360	4632	0.99	5690	5690	5630	7250	3910	5580	5669.32	10.79	0	327	6013	5796	5673	5456	5333	5735	5395	6205	1670	2500	4350	10	1	235778265	13321	16.24	0.58	12	0.00	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.31	N	001740	2500	6204 억	25449981	N	N	6	N	N
114	20231110	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5580	-210	5	-3.63	2626121630	464165	113.45	5770	5890	5550	7520	4060	5790	5657.59	10.84	0	-34738	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13156	16.03	0.57	12	0.20	348.00	9755.00	7330	20230901	-23.87	3690	20230103	51.22	7330	-23.87	20230901	3690	51.22	20230103	7330	-23.87	20230901	3690	51.22	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	6	N	N
115	20231110	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	-220	5	-3.80	2291789520	404237	98.80	5770	5890	5550	7520	4060	5790	5669.27	10.84	0	-45337	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13133	16.01	0.57	12	0.17	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	7330	-24.01	20230901	3690	50.95	20230103	7330	-24.01	20230901	3690	50.95	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	0	N	N
116	20231110	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	-160	5	-2.76	1744933140	306478	74.91	5770	5890	5630	7520	4060	5790	5693.34	10.84	0	-47923	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13274	16.18	0.58	12	0.13	348.00	9755.00	7330	20230901	-23.19	3690	20230103	52.57	7330	-23.19	20230901	3690	52.57	20230103	7330	-23.19	20230901	3690	52.57	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	0	N	N
117	20231110	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5670	-120	5	-2.07	1388269830	243400	59.49	5770	5890	5640	7520	4060	5790	5703.48	10.84	0	-47702	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13369	16.29	0.58	12	0.10	348.00	9755.00	7330	20230901	-22.65	3690	20230103	53.66	7330	-22.65	20230901	3690	53.66	20230103	7330	-22.65	20230901	3690	53.66	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	0	N	N
118	20231110	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	-100	5	-1.73	1162284630	203523	49.74	5770	5890	5640	7520	4060	5790	5710.63	10.84	0	-44203	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13416	16.35	0.58	12	0.09	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	0	N	N
119	20231110	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	-90	5	-1.55	1024931930	179343	43.83	5770	5890	5640	7520	4060	5790	5714.71	10.84	0	-38292	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13439	16.38	0.58	12	0.08	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	0	N	N
120	20231110	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	-50	5	-0.86	762587280	133429	32.61	5770	5890	5640	7520	4060	5790	5715.02	10.84	0	-29309	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13534	16.49	0.59	12	0.06	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	0	N	N
121	20231110	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5740	-50	5	-0.86	42446210	7373	1.80	5770	5770	5710	7520	4060	5790	5754.55	10.84	0	-3182	5970	5880	5820	5730	5670	5850	5700	6205	1730	2500	4510	10	1	235778265	13534	16.49	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.69	3690	20230103	55.56	7330	-21.69	20230901	3690	55.56	20230103	7330	-21.69	20230901	3690	55.56	20230103	0.31	N	001740	2500	6204 억	25557338	N	N	0	N	N
122	20231109	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	30	2	0.52	2375447150	408943	101.95	5820	5910	5760	7480	4040	5760	5808.77	10.84	0	-12064	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13652	16.64	0.59	12	0.17	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
123	20231109	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	40	2	0.69	1662738810	285841	71.26	5820	5910	5760	7480	4040	5760	5817.05	10.84	0	3720	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13675	16.67	0.59	12	0.12	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
124	20231109	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	20	2	0.35	1432708950	246103	61.35	5820	5910	5760	7480	4040	5760	5821.63	10.84	0	-3548	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13628	16.61	0.59	12	0.10	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
125	20231109	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5800	40	2	0.69	1138999240	195306	48.69	5820	5910	5760	7480	4040	5760	5831.94	10.84	0	-9481	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13675	16.67	0.59	12	0.08	348.00	9755.00	7330	20230901	-20.87	3690	20230103	57.18	7330	-20.87	20230901	3690	57.18	20230103	7330	-20.87	20230901	3690	57.18	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
126	20231109	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	80	2	1.39	956806730	163918	40.86	5820	5910	5760	7480	4040	5760	5837.20	10.84	0	5664	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13769	16.78	0.60	12	0.07	348.00	9755.00	7330	20230901	-20.33	3690	20230103	58.27	7330	-20.33	20230901	3690	58.27	20230103	7330	-20.33	20230901	3690	58.27	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
127	20231109	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	60	2	1.04	825776710	141443	35.26	5820	5910	5760	7480	4040	5760	5838.34	10.84	0	5082	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13722	16.72	0.60	12	0.06	348.00	9755.00	7330	20230901	-20.60	3690	20230103	57.72	7330	-20.60	20230901	3690	57.72	20230103	7330	-20.60	20230901	3690	57.72	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
128	20231109	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5780	20	2	0.35	601573530	102907	25.65	5820	5910	5760	7480	4040	5760	5845.97	10.84	0	-3977	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13628	16.61	0.59	12	0.04	348.00	9755.00	7330	20230901	-21.15	3690	20230103	56.64	7330	-21.15	20230901	3690	56.64	20230103	7330	-21.15	20230901	3690	56.64	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
129	20231109	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5850	90	2	1.56	21279640	3654	0.91	5820	5850	5810	7480	4040	5760	5827.34	10.84	0	-139	6040	5900	5830	5690	5620	5865	5655	6205	1720	2500	4490	10	1	235778265	13793	16.81	0.60	12	0.00	348.00	9755.00	7330	20230901	-20.19	3690	20230103	58.54	7330	-20.19	20230901	3690	58.54	20230103	7330	-20.19	20230901	3690	58.54	20230103	0.31	N	001740	2500	6204 억	25552905	N	N	2	N	N
130	20231108	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5760	-70	5	-1.20	2340268770	398931	71.29	5910	5970	5760	7570	4090	5830	5866.38	10.86	0	-631	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13581	16.55	0.59	12	0.17	348.00	9755.00	7330	20230901	-21.42	3690	20230103	56.10	7330	-21.42	20230901	3690	56.10	20230103	7330	-21.42	20230901	3690	56.10	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	2	N	N
131	20231108	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5820	-10	5	-0.17	1900305450	322688	57.67	5910	5970	5800	7570	4090	5830	5888.99	10.86	0	4228	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13722	16.72	0.60	12	0.14	348.00	9755.00	7330	20230901	-20.60	3690	20230103	57.72	7330	-20.60	20230901	3690	57.72	20230103	7330	-20.60	20230901	3690	57.72	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	9	N	N
132	20231108	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5850	20	2	0.34	1677433450	284460	50.83	5910	5970	5810	7570	4090	5830	5896.90	10.86	0	9961	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13793	16.81	0.60	12	0.12	348.00	9755.00	7330	20230901	-20.19	3690	20230103	58.54	7330	-20.19	20230901	3690	58.54	20230103	7330	-20.19	20230901	3690	58.54	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	9	N	N
133	20231108	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5810	-20	5	-0.34	1611999890	273252	48.83	5910	5970	5810	7570	4090	5830	5899.32	10.86	0	6683	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13699	16.70	0.60	12	0.12	348.00	9755.00	7330	20230901	-20.74	3690	20230103	57.45	7330	-20.74	20230901	3690	57.45	20230103	7330	-20.74	20230901	3690	57.45	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	9	N	N
134	20231108	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	10	2	0.17	1463263790	247734	44.27	5910	5970	5830	7570	4090	5830	5906.59	10.86	0	16665	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13769	16.78	0.60	12	0.11	348.00	9755.00	7330	20230901	-20.33	3690	20230103	58.27	7330	-20.33	20230901	3690	58.27	20230103	7330	-20.33	20230901	3690	58.27	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	9	N	N
135	20231108	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5870	40	2	0.69	1226388850	207216	37.03	5910	5970	5840	7570	4090	5830	5918.41	10.86	0	16628	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13840	16.87	0.60	12	0.09	348.00	9755.00	7330	20230901	-19.92	3690	20230103	59.08	7330	-19.92	20230901	3690	59.08	20230103	7330	-19.92	20230901	3690	59.08	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	9	N	N
136	20231108	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5880	50	2	0.86	829503090	139619	24.95	5910	5970	5880	7570	4090	5830	5941.19	10.86	0	9313	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13864	16.90	0.60	12	0.06	348.00	9755.00	7330	20230901	-19.78	3690	20230103	59.35	7330	-19.78	20230901	3690	59.35	20230103	7330	-19.78	20230901	3690	59.35	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	9	N	N
137	20231108	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5900	70	2	1.20	41292980	6989	1.25	5910	5920	5900	7570	4090	5830	5908.28	10.86	0	-1180	6163	5996	5903	5736	5643	5950	5690	6205	1740	2500	4540	10	1	235778265	13911	16.95	0.60	12	0.00	348.00	9755.00	7330	20230901	-19.51	3690	20230103	59.89	7330	-19.51	20230901	3690	59.89	20230103	7330	-19.51	20230901	3690	59.89	20230103	0.32	N	001740	2500	6204 억	25613647	N	N	9	N	N
138	20231107	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5830	-240	5	-3.95	3301507170	559110	90.77	6060	6070	5810	7890	4250	6070	5904.94	10.93	0	-5039	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	13746	16.75	0.60	12	0.24	348.00	9755.00	7330	20230901	-20.46	3690	20230103	57.99	7330	-20.46	20230901	3690	57.99	20230103	7330	-20.46	20230901	3690	57.99	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	9	N	N
139	20231107	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5840	-230	5	-3.79	2928062270	495109	80.38	6060	6070	5820	7890	4250	6070	5913.98	10.93	0	15569	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	13769	16.78	0.60	12	0.21	348.00	9755.00	7330	20230901	-20.33	3690	20230103	58.27	7330	-20.33	20230901	3690	58.27	20230103	7330	-20.33	20230901	3690	58.27	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	523	N	N
140	20231107	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5850	-220	5	-3.62	2532318100	427349	69.38	6060	6070	5830	7890	4250	6070	5925.64	10.93	0	12341	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	13793	16.81	0.60	12	0.18	348.00	9755.00	7330	20230901	-20.19	3690	20230103	58.54	7330	-20.19	20230901	3690	58.54	20230103	7330	-20.19	20230901	3690	58.54	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	523	N	N
141	20231107	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5870	-200	5	-3.29	2229321830	375600	60.98	6060	6070	5840	7890	4250	6070	5935.36	10.93	0	4944	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	13840	16.87	0.60	12	0.16	348.00	9755.00	7330	20230901	-19.92	3690	20230103	59.08	7330	-19.92	20230901	3690	59.08	20230103	7330	-19.92	20230901	3690	59.08	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	523	N	N
142	20231107	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5880	-190	5	-3.13	1940516800	326343	52.98	6060	6070	5870	7890	4250	6070	5946.25	10.93	0	3052	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	13864	16.90	0.60	12	0.14	348.00	9755.00	7330	20230901	-19.78	3690	20230103	59.35	7330	-19.78	20230901	3690	59.35	20230103	7330	-19.78	20230901	3690	59.35	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	523	N	N
143	20231107	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5960	-110	5	-1.81	1471860420	246967	40.10	6060	6070	5910	7890	4250	6070	5959.75	10.93	0	2614	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	14052	17.13	0.61	12	0.10	348.00	9755.00	7330	20230901	-18.69	3690	20230103	61.52	7330	-18.69	20230901	3690	61.52	20230103	7330	-18.69	20230901	3690	61.52	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	523	N	N
144	20231107	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5950	-120	5	-1.98	921744220	154440	25.07	6060	6070	5910	7890	4250	6070	5968.30	10.93	0	-9778	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	14029	17.10	0.61	12	0.07	348.00	9755.00	7330	20230901	-18.83	3690	20230103	61.25	7330	-18.83	20230901	3690	61.25	20230103	7330	-18.83	20230901	3690	61.25	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	523	N	N
145	20231107	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6000	-70	5	-1.15	74627110	12376	2.01	6060	6070	5990	7890	4250	6070	6029.99	10.93	0	-8123	6270	6170	5970	5870	5670	6220	5920	6205	1820	2500	4730	10	1	235778265	14147	17.24	0.62	12	0.01	348.00	9755.00	7330	20230901	-18.14	3690	20230103	62.60	7330	-18.14	20230901	3690	62.60	20230103	7330	-18.14	20230901	3690	62.60	20230103	0.32	N	001740	2500	6204 억	25762495	N	N	523	N	N
146	20231106	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6070	380	2	6.68	3639110970	611075	149.60	5770	6070	5770	7390	3990	5690	5955.17	10.90	0	117619	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	14312	17.44	0.62	12	0.26	348.00	9755.00	7330	20230901	-17.19	3690	20230103	64.50	7330	-17.19	20230901	3690	64.50	20230103	7330	-17.19	20230901	3690	64.50	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	523	N	N
147	20231106	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	6010	320	2	5.62	3163841170	532610	130.39	5770	6040	5770	7390	3990	5690	5940.26	10.90	0	93784	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	14170	17.27	0.62	12	0.23	348.00	9755.00	7330	20230901	-18.01	3690	20230103	62.87	7330	-18.01	20230901	3690	62.87	20230103	7330	-18.01	20230901	3690	62.87	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	23661	N	N
148	20231106	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5990	300	2	5.27	2764851570	466243	114.14	5770	6020	5770	7390	3990	5690	5930.07	10.90	0	85546	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	14123	17.21	0.61	12	0.20	348.00	9755.00	7330	20230901	-18.28	3690	20230103	62.33	7330	-18.28	20230901	3690	62.33	20230103	7330	-18.28	20230901	3690	62.33	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	23661	N	N
149	20231106	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5990	300	2	5.27	2462022810	415803	101.79	5770	6000	5770	7390	3990	5690	5921.13	10.90	0	73793	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	14123	17.21	0.61	12	0.18	348.00	9755.00	7330	20230901	-18.28	3690	20230103	62.33	7330	-18.28	20230901	3690	62.33	20230103	7330	-18.28	20230901	3690	62.33	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	23661	N	N
150	20231106	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5970	280	2	4.92	2099711530	355222	86.96	5770	5990	5770	7390	3990	5690	5910.98	10.90	0	61932	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	14076	17.16	0.61	12	0.15	348.00	9755.00	7330	20230901	-18.55	3690	20230103	61.79	7330	-18.55	20230901	3690	61.79	20230103	7330	-18.55	20230901	3690	61.79	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	23661	N	N
151	20231106	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5950	260	2	4.57	1596293360	270822	66.30	5770	5960	5770	7390	3990	5690	5894.25	10.90	0	33905	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	14029	17.10	0.61	12	0.11	348.00	9755.00	7330	20230901	-18.83	3690	20230103	61.25	7330	-18.83	20230901	3690	61.25	20230103	7330	-18.83	20230901	3690	61.25	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	23661	N	N
152	20231106	100119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5890	200	2	3.51	1193339020	202744	49.63	5770	5960	5770	7390	3990	5690	5885.94	10.90	0	12335	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	13887	16.93	0.60	12	0.09	348.00	9755.00	7330	20230901	-19.65	3690	20230103	59.62	7330	-19.65	20230901	3690	59.62	20230103	7330	-19.65	20230901	3690	59.62	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	23661	N	N
153	20231106	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5790	100	2	1.76	65827180	11382	2.79	5770	5820	5770	7390	3990	5690	5783.45	10.90	0	2335	5783	5736	5673	5626	5563	5705	5595	6205	1700	2500	4430	10	1	235778265	13652	16.64	0.59	12	0.00	348.00	9755.00	7330	20230901	-21.01	3690	20230103	56.91	7330	-21.01	20230901	3690	56.91	20230103	7330	-21.01	20230901	3690	56.91	20230103	0.35	Y	001740	2500	6204 억	25707450	N	N	23661	N	N
154	20231103	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	50	2	0.89	2318982230	408157	87.55	5700	5720	5610	7330	3950	5640	5681.59	10.93	0	30882	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13416	16.35	0.58	12	0.17	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	23661	N	N
155	20231103	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	50	2	0.89	2133942670	375635	80.57	5700	5720	5610	7330	3950	5640	5680.89	10.93	0	29771	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13416	16.35	0.58	12	0.16	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	24075	N	N
156	20231103	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	60	2	1.06	1690163940	297617	63.84	5700	5720	5610	7330	3950	5640	5678.99	10.93	0	11259	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13439	16.38	0.58	12	0.13	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	24075	N	N
157	20231103	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	50	2	0.89	1309973280	230842	49.52	5700	5720	5610	7330	3950	5640	5674.76	10.93	0	2245	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13416	16.35	0.58	12	0.10	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	24075	N	N
158	20231103	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	50	2	0.89	1118700550	197311	42.32	5700	5720	5610	7330	3950	5640	5669.73	10.93	0	-2887	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13416	16.35	0.58	12	0.08	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	24075	N	N
159	20231103	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5680	40	2	0.71	906878760	160107	34.34	5700	5710	5610	7330	3950	5640	5664.20	10.93	0	-6788	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13392	16.32	0.58	12	0.07	348.00	9755.00	7330	20230901	-22.51	3690	20230103	53.93	7330	-22.51	20230901	3690	53.93	20230103	7330	-22.51	20230901	3690	53.93	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	24075	N	N
160	20231103	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	10	2	0.18	654448690	115674	24.81	5700	5710	5610	7330	3950	5640	5657.70	10.93	0	-16653	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13321	16.24	0.58	12	0.05	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	24075	N	N
161	20231103	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5690	50	2	0.89	26075710	4577	0.98	5700	5700	5680	7330	3950	5640	5697.13	10.93	0	150	5766	5702	5646	5582	5526	5735	5615	6205	1690	2500	4390	10	1	235778265	13416	16.35	0.58	12	0.00	348.00	9755.00	7330	20230901	-22.37	3690	20230103	54.20	7330	-22.37	20230901	3690	54.20	20230103	7330	-22.37	20230901	3690	54.20	20230103	0.35	Y	001740	2500	6204 억	25772139	N	N	24075	N	N
162	20231102	160120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5640	90	2	1.62	2633333590	465940	116.70	5600	5710	5590	7210	3890	5550	5651.66	10.88	0	129408	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13298	16.21	0.58	12	0.20	348.00	9755.00	7330	20230901	-23.06	3690	20230103	52.85	7330	-23.06	20230901	3690	52.85	20230103	7330	-23.06	20230901	3690	52.85	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	24075	N	N
163	20231102	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	100	2	1.80	2151135880	380525	95.31	5600	5710	5590	7210	3890	5550	5653.07	10.88	0	98487	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13321	16.24	0.58	12	0.16	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	33521	N	N
164	20231102	140120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	100	2	1.80	1840197480	325400	81.50	5600	5710	5590	7210	3890	5550	5655.19	10.88	0	85660	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13321	16.24	0.58	12	0.14	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	33521	N	N
165	20231102	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5700	150	2	2.70	1453147810	257154	64.41	5600	5700	5590	7210	3890	5550	5650.89	10.88	0	67113	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13439	16.38	0.58	12	0.11	348.00	9755.00	7330	20230901	-22.24	3690	20230103	54.47	7330	-22.24	20230901	3690	54.47	20230103	7330	-22.24	20230901	3690	54.47	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	33521	N	N
166	20231102	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	100	2	1.80	1127109160	199625	50.00	5600	5680	5590	7210	3890	5550	5646.13	10.88	0	41664	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13321	16.24	0.58	12	0.08	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	33521	N	N
167	20231102	110119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5660	110	2	1.98	794648820	140755	35.25	5600	5680	5590	7210	3890	5550	5645.62	10.88	0	38111	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13345	16.26	0.58	12	0.06	348.00	9755.00	7330	20230901	-22.78	3690	20230103	53.39	7330	-22.78	20230901	3690	53.39	20230103	7330	-22.78	20230901	3690	53.39	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	33521	N	N
168	20231102	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5650	100	2	1.80	588806550	104300	26.12	5600	5680	5590	7210	3890	5550	5645.32	10.88	0	25863	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13321	16.24	0.58	12	0.04	348.00	9755.00	7330	20230901	-22.92	3690	20230103	53.12	7330	-22.92	20230901	3690	53.12	20230103	7330	-22.92	20230901	3690	53.12	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	33521	N	N
169	20231102	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5590	40	2	0.72	18516720	3305	0.83	5600	5620	5590	7210	3890	5550	5602.64	10.88	0	538	5696	5622	5576	5502	5456	5600	5480	6205	1660	2500	4320	10	1	235778265	13180	16.06	0.57	12	0.00	348.00	9755.00	7330	20230901	-23.74	3690	20230103	51.49	7330	-23.74	20230901	3690	51.49	20230103	7330	-23.74	20230901	3690	51.49	20230103	0.32	Y	001740	2500	6204 억	25640906	N	N	33521	N	N
170	20231101	160119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5550	-20	5	-0.36	2193009670	392844	57.65	5640	5650	5530	7240	3900	5570	5582.44	10.89	0	-30511	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13086	15.95	0.57	12	0.17	348.00	9755.00	7330	20230901	-24.28	3690	20230103	50.41	7330	-24.28	20230901	3690	50.41	20230103	7330	-24.28	20230901	3690	50.41	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	33006	N	N
171	20231101	150119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-10	5	-0.18	1954334230	349790	51.33	5640	5650	5530	7240	3900	5570	5587.17	10.89	0	-36910	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13109	15.98	0.57	12	0.15	348.00	9755.00	7330	20230901	-24.15	3690	20230103	50.68	7330	-24.15	20230901	3690	50.68	20230103	7330	-24.15	20230901	3690	50.68	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	78989	N	N
172	20231101	140119	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5560	-10	5	-0.18	1583523010	282941	41.52	5640	5650	5550	7240	3900	5570	5596.66	10.89	0	-27291	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13109	15.98	0.57	12	0.12	348.00	9755.00	7330	20230901	-24.15	3690	20230103	50.68	7330	-24.15	20230901	3690	50.68	20230103	7330	-24.15	20230901	3690	50.68	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	78989	N	N
173	20231101	130120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	0	3	0.00	1385271070	247330	36.30	5640	5650	5560	7240	3900	5570	5600.91	10.89	0	-11201	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13133	16.01	0.57	12	0.10	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	7330	-24.01	20230901	3690	50.95	20230103	7330	-24.01	20230901	3690	50.95	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	78989	N	N
174	20231101	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5570	0	3	0.00	1206297280	215233	31.59	5640	5650	5560	7240	3900	5570	5604.63	10.89	0	-8223	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13133	16.01	0.57	12	0.09	348.00	9755.00	7330	20230901	-24.01	3690	20230103	50.95	7330	-24.01	20230901	3690	50.95	20230103	7330	-24.01	20230901	3690	50.95	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	78989	N	N
175	20231101	110121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5590	20	2	0.36	1086174780	193692	28.42	5640	5650	5570	7240	3900	5570	5607.76	10.89	0	-6338	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13180	16.06	0.57	12	0.08	348.00	9755.00	7330	20230901	-23.74	3690	20230103	51.49	7330	-23.74	20230901	3690	51.49	20230103	7330	-23.74	20230901	3690	51.49	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	78989	N	N
176	20231101	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	60	2	1.08	839735700	149722	21.97	5640	5650	5570	7240	3900	5570	5608.66	10.89	0	4570	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13274	16.18	0.58	12	0.06	348.00	9755.00	7330	20230901	-23.19	3690	20230103	52.57	7330	-23.19	20230901	3690	52.57	20230103	7330	-23.19	20230901	3690	52.57	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	78989	N	N
177	20231101	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5630	60	2	1.08	33334860	5935	0.87	5640	5640	5600	7240	3900	5570	5617.47	10.89	0	1794	5883	5726	5613	5456	5343	5670	5400	6205	1670	2500	4340	10	1	235778265	13274	16.18	0.58	12	0.00	348.00	9755.00	7330	20230901	-23.19	3690	20230103	52.57	7330	-23.19	20230901	3690	52.57	20230103	7330	-23.19	20230901	3690	52.57	20230103	0.32	Y	001740	2500	6204 억	25671799	N	N	78989	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History