KissMeData/001740/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4345	-80	5	-1.81	4422357495	1026483	106.73	4425	4455	4250	5750	3100	4425	4307.66	15.41	-66318	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9615	-1448.33	0.44	12	0.46	-3.00	9861.00	8540	20240213	-49.12	4105	20240805	5.85	8540	-49.12	20240213	4105	5.85	20240805	8540	-49.12	20240213	4105	5.85	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	13	N	00	N
3	20241129	150127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4300	-125	5	-2.82	3637130625	845267	87.89	4425	4455	4250	5750	3100	4425	4302.94	15.41	-62343	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9515	-1433.33	0.44	12	0.38	-3.00	9861.00	8540	20240213	-49.65	4105	20240805	4.75	8540	-49.65	20240213	4105	4.75	20240805	8540	-49.65	20240213	4105	4.75	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	37	N	00	N
4	20241129	140127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4310	-115	5	-2.60	3134800100	728544	75.75	4425	4455	4250	5750	3100	4425	4302.83	15.41	-38475	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9537	-1436.67	0.44	12	0.33	-3.00	9861.00	8540	20240213	-49.53	4105	20240805	4.99	8540	-49.53	20240213	4105	4.99	20240805	8540	-49.53	20240213	4105	4.99	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	37	N	00	N
5	20241129	130127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4305	-120	5	-2.71	2836599680	659370	68.56	4425	4455	4250	5750	3100	4425	4301.98	15.41	-39220	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9526	-1435.00	0.44	12	0.30	-3.00	9861.00	8540	20240213	-49.59	4105	20240805	4.87	8540	-49.59	20240213	4105	4.87	20240805	8540	-49.59	20240213	4105	4.87	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	37	N	00	N
6	20241129	120127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4300	-125	5	-2.82	2667242405	620064	64.47	4425	4455	4250	5750	3100	4425	4301.56	15.41	-51447	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9515	-1433.33	0.44	12	0.28	-3.00	9861.00	8540	20240213	-49.65	4105	20240805	4.75	8540	-49.65	20240213	4105	4.75	20240805	8540	-49.65	20240213	4105	4.75	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	37	N	00	N
7	20241129	110127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4300	-125	5	-2.82	2496691755	580379	60.34	4425	4455	4250	5750	3100	4425	4301.83	15.41	-48926	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9515	-1433.33	0.44	12	0.26	-3.00	9861.00	8540	20240213	-49.65	4105	20240805	4.75	8540	-49.65	20240213	4105	4.75	20240805	8540	-49.65	20240213	4105	4.75	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	37	N	00	N
8	20241129	100128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4295	-130	5	-2.94	1230236355	283432	29.47	4425	4455	4290	5750	3100	4425	4340.50	15.41	-175702	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9504	-1431.67	0.44	12	0.13	-3.00	9861.00	8540	20240213	-49.71	4105	20240805	4.63	8540	-49.71	20240213	4105	4.63	20240805	8540	-49.71	20240213	4105	4.63	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	37	N	00	N
9	20241129	090128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4390	-35	5	-0.79	87658915	19908	2.07	4425	4455	4390	5750	3100	4425	4403.20	15.41	-14190	4561	4492	4441	4372	4321	4467	4347	6205	1325	2500	3270	5	1	221277902	9714	-1463.33	0.45	12	0.01	-3.00	9861.00	8540	20240213	-48.59	4105	20240805	6.94	8540	-48.59	20240213	4105	6.94	20240805	8540	-48.59	20240213	4105	6.94	20240805	0.45	N	001740	2500	6204 억	34093058	N	N	37	N	00	N
10	20241128	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4425	5	2	0.11	4212709505	944323	172.46	4450	4510	4390	5740	3095	4420	4461.15	15.50	180812	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9792	-1475.00	0.45	12	0.43	-3.00	9861.00	8540	20240213	-48.19	4105	20240805	7.80	8540	-48.19	20240213	4105	7.80	20240805	8540	-48.19	20240213	4105	7.80	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	37	N	00	N
11	20241128	150128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4435	15	2	0.34	3826745735	857088	156.52	4450	4510	4390	5740	3095	4420	4464.82	15.50	169700	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9814	-1478.33	0.45	12	0.39	-3.00	9861.00	8540	20240213	-48.07	4105	20240805	8.04	8540	-48.07	20240213	4105	8.04	20240805	8540	-48.07	20240213	4105	8.04	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	23	N	00	N
12	20241128	140127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4435	15	2	0.34	3624752820	811548	148.21	4450	4510	4390	5740	3095	4420	4466.47	15.50	166320	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9814	-1478.33	0.45	12	0.37	-3.00	9861.00	8540	20240213	-48.07	4105	20240805	8.04	8540	-48.07	20240213	4105	8.04	20240805	8540	-48.07	20240213	4105	8.04	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	23	N	00	N
13	20241128	130127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4460	40	2	0.90	2878894065	644142	117.64	4450	4510	4390	5740	3095	4420	4469.35	15.50	228320	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9869	-1486.67	0.45	12	0.29	-3.00	9861.00	8540	20240213	-47.78	4105	20240805	8.65	8540	-47.78	20240213	4105	8.65	20240805	8540	-47.78	20240213	4105	8.65	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	23	N	00	N
14	20241128	120129	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4460	40	2	0.90	1371177815	306642	56.00	4450	4510	4390	5740	3095	4420	4471.59	15.50	-39809	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9869	-1486.67	0.45	12	0.14	-3.00	9861.00	8540	20240213	-47.78	4105	20240805	8.65	8540	-47.78	20240213	4105	8.65	20240805	8540	-47.78	20240213	4105	8.65	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	23	N	00	N
15	20241128	110128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4470	50	2	1.13	1078927510	241163	44.04	4450	4510	4390	5740	3095	4420	4473.85	15.50	-10761	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9891	-1490.00	0.45	12	0.11	-3.00	9861.00	8540	20240213	-47.66	4105	20240805	8.89	8540	-47.66	20240213	4105	8.89	20240805	8540	-47.66	20240213	4105	8.89	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	23	N	00	N
16	20241128	100127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4475	55	2	1.24	723147645	161619	29.52	4450	4510	4390	5740	3095	4420	4474.40	15.50	4338	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9902	-1491.67	0.45	12	0.07	-3.00	9861.00	8540	20240213	-47.60	4105	20240805	9.01	8540	-47.60	20240213	4105	9.01	20240805	8540	-47.60	20240213	4105	9.01	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	23	N	00	N
17	20241128	090127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4405	-15	5	-0.34	21500310	4850	0.89	4450	4460	4400	5740	3095	4420	4433.06	15.50	-2395	4486	4452	4421	4387	4356	4437	4372	6205	1320	2500	3270	5	1	221277902	9747	-1468.33	0.45	12	0.00	-3.00	9861.00	8540	20240213	-48.42	4105	20240805	7.31	8540	-48.42	20240213	4105	7.31	20240805	8540	-48.42	20240213	4105	7.31	20240805	0.44	N	001740	2500	6204 억	34305650	N	N	23	N	00	N
18	20241127	160126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4420	-35	5	-0.79	2409162400	546080	134.89	4445	4455	4390	5790	3120	4455	4411.73	15.60	-218460	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9780	-1473.33	0.45	12	0.25	-3.00	9861.00	8540	20240213	-48.24	4105	20240805	7.67	8540	-48.24	20240213	4105	7.67	20240805	8540	-48.24	20240213	4105	7.67	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	23	N	00	N
19	20241127	150127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4405	-50	5	-1.12	2250271690	510106	126.00	4445	4455	4390	5790	3120	4455	4411.38	15.60	-209142	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9747	-1468.33	0.45	12	0.23	-3.00	9861.00	8540	20240213	-48.42	4105	20240805	7.31	8540	-48.42	20240213	4105	7.31	20240805	8540	-48.42	20240213	4105	7.31	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	372	N	00	N
20	20241127	140127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4440	-15	5	-0.34	1905999070	432240	106.77	4445	4455	4390	5790	3120	4455	4409.59	15.60	-164073	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9825	-1480.00	0.45	12	0.20	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	372	N	00	N
21	20241127	130126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4440	-15	5	-0.34	1732442855	393127	97.11	4445	4455	4390	5790	3120	4455	4406.83	15.60	-154056	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9825	-1480.00	0.45	12	0.18	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	372	N	00	N
22	20241127	120127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4400	-55	5	-1.23	1386322035	314815	77.76	4445	4445	4390	5790	3120	4455	4403.61	15.60	-171506	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9736	-1466.67	0.45	12	0.14	-3.00	9861.00	8540	20240213	-48.48	4105	20240805	7.19	8540	-48.48	20240213	4105	7.19	20240805	8540	-48.48	20240213	4105	7.19	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	372	N	00	N
23	20241127	110127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4405	-50	5	-1.12	697406395	158105	39.05	4445	4445	4390	5790	3120	4455	4411.03	15.60	-64251	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9747	-1468.33	0.45	12	0.07	-3.00	9861.00	8540	20240213	-48.42	4105	20240805	7.31	8540	-48.42	20240213	4105	7.31	20240805	8540	-48.42	20240213	4105	7.31	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	372	N	00	N
24	20241127	100126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4415	-40	5	-0.90	499657585	113179	27.96	4445	4445	4390	5790	3120	4455	4414.76	15.60	-36283	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9769	-1471.67	0.45	12	0.05	-3.00	9861.00	8540	20240213	-48.30	4105	20240805	7.55	8540	-48.30	20240213	4105	7.55	20240805	8540	-48.30	20240213	4105	7.55	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	372	N	00	N
25	20241127	090128	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4440	-15	5	-0.34	39334270	8876	2.19	4445	4445	4420	5790	3120	4455	4431.53	15.60	-5525	4541	4497	4441	4397	4341	4520	4420	6205	1335	2500	3290	5	1	221277902	9825	-1480.00	0.45	12	0.00	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.43	N	001740	2500	6204 억	34529283	N	N	372	N	00	N
26	20241126	160127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4455	30	2	0.68	1791794860	403706	72.28	4420	4485	4385	5750	3100	4425	4438.34	15.62	-34944	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9858	-1485.00	0.45	12	0.18	-3.00	9861.00	8540	20240213	-47.83	4105	20240805	8.53	8540	-47.83	20240213	4105	8.53	20240805	8540	-47.83	20240213	4105	8.53	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	372	N	00	N
27	20241126	150127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4460	35	2	0.79	1532146420	345448	61.85	4420	4485	4385	5750	3100	4425	4435.24	15.62	-29620	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9869	-1486.67	0.45	12	0.16	-3.00	9861.00	8540	20240213	-47.78	4105	20240805	8.65	8540	-47.78	20240213	4105	8.65	20240805	8540	-47.78	20240213	4105	8.65	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	33	N	00	N
28	20241126	140126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4440	15	2	0.34	1357241160	306194	54.82	4420	4485	4385	5750	3100	4425	4432.62	15.62	-30583	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9825	-1480.00	0.45	12	0.14	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	33	N	00	N
29	20241126	130127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4465	40	2	0.90	1217527740	274767	49.19	4420	4485	4385	5750	3100	4425	4431.13	15.62	-27289	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9880	-1488.33	0.45	12	0.12	-3.00	9861.00	8540	20240213	-47.72	4105	20240805	8.77	8540	-47.72	20240213	4105	8.77	20240805	8540	-47.72	20240213	4105	8.77	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	33	N	00	N
30	20241126	120127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4445	20	2	0.45	967330745	218750	39.16	4420	4445	4385	5750	3100	4425	4422.08	15.62	-20114	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9836	-1481.67	0.45	12	0.10	-3.00	9861.00	8540	20240213	-47.95	4105	20240805	8.28	8540	-47.95	20240213	4105	8.28	20240805	8540	-47.95	20240213	4105	8.28	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	33	N	00	N
31	20241126	110127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4415	-10	5	-0.23	683102325	154517	27.66	4420	4445	4385	5750	3100	4425	4420.89	15.62	-20681	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9769	-1471.67	0.45	12	0.07	-3.00	9861.00	8540	20240213	-48.30	4105	20240805	7.55	8540	-48.30	20240213	4105	7.55	20240805	8540	-48.30	20240213	4105	7.55	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	33	N	00	N
32	20241126	100127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4415	-10	5	-0.23	411290030	93062	16.66	4420	4445	4385	5750	3100	4425	4419.53	15.62	-18611	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9769	-1471.67	0.45	12	0.04	-3.00	9861.00	8540	20240213	-48.30	4105	20240805	7.55	8540	-48.30	20240213	4105	7.55	20240805	8540	-48.30	20240213	4105	7.55	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	33	N	00	N
33	20241126	090127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4390	-35	5	-0.79	86320690	19581	3.51	4420	4420	4385	5750	3100	4425	4408.39	15.62	-12566	4538	4481	4453	4396	4368	4467	4382	6205	1325	2500	3270	5	1	221277902	9714	-1463.33	0.45	12	0.01	-3.00	9861.00	8540	20240213	-48.59	4105	20240805	6.94	8540	-48.59	20240213	4105	6.94	20240805	8540	-48.59	20240213	4105	6.94	20240805	0.43	N	001740	2500	6204 억	34559691	N	N	33	N	00	N
34	20241125	160125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4425	-40	5	-0.90	2466640425	554616	160.66	4490	4510	4425	5800	3130	4465	4447.52	15.69	-166395	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9792	-1475.00	0.45	12	0.25	-3.00	9861.00	8540	20240213	-48.19	4105	20240805	7.80	8540	-48.19	20240213	4105	7.80	20240805	8540	-48.19	20240213	4105	7.80	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	33	N	00	N
35	20241125	150126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4470	5	2	0.11	1232366020	276134	79.99	4490	4510	4430	5800	3130	4465	4462.93	15.69	-49339	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9891	-1490.00	0.45	12	0.12	-3.00	9861.00	8540	20240213	-47.66	4105	20240805	8.89	8540	-47.66	20240213	4105	8.89	20240805	8540	-47.66	20240213	4105	8.89	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	12	N	00	N
36	20241125	140127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4455	-10	5	-0.22	941045310	210961	61.11	4490	4510	4430	5800	3130	4465	4460.75	15.69	-49948	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9858	-1485.00	0.45	12	0.10	-3.00	9861.00	8540	20240213	-47.83	4105	20240805	8.53	8540	-47.83	20240213	4105	8.53	20240805	8540	-47.83	20240213	4105	8.53	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	12	N	00	N
37	20241125	130127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4460	-5	5	-0.11	771311525	172882	50.08	4490	4510	4430	5800	3130	4465	4461.49	15.69	-41968	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9869	-1486.67	0.45	12	0.08	-3.00	9861.00	8540	20240213	-47.78	4105	20240805	8.65	8540	-47.78	20240213	4105	8.65	20240805	8540	-47.78	20240213	4105	8.65	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	12	N	00	N
38	20241125	120127	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4465	0	3	0.00	695883790	155988	45.19	4490	4510	4430	5800	3130	4465	4461.14	15.69	-39848	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9880	-1488.33	0.45	12	0.07	-3.00	9861.00	8540	20240213	-47.72	4105	20240805	8.77	8540	-47.72	20240213	4105	8.77	20240805	8540	-47.72	20240213	4105	8.77	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	12	N	00	N
39	20241125	110126	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4465	0	3	0.00	599876975	134475	38.96	4490	4510	4430	5800	3130	4465	4460.88	15.69	-34525	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9880	-1488.33	0.45	12	0.06	-3.00	9861.00	8540	20240213	-47.72	4105	20240805	8.77	8540	-47.72	20240213	4105	8.77	20240805	8540	-47.72	20240213	4105	8.77	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	12	N	00	N
40	20241125	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4455	-10	5	-0.22	431915900	96814	28.05	4490	4510	4430	5800	3130	4465	4461.30	15.69	-42170	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9858	-1485.00	0.45	12	0.04	-3.00	9861.00	8540	20240213	-47.83	4105	20240805	8.53	8540	-47.83	20240213	4105	8.53	20240805	8540	-47.83	20240213	4105	8.53	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	12	N	00	N
41	20241125	090125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4500	35	2	0.78	39675135	8822	2.56	4490	4510	4490	5800	3130	4465	4497.29	15.69	5994	4528	4496	4458	4426	4388	4500	4430	6205	1335	2500	3300	5	1	221277902	9958	-1500.00	0.46	12	0.00	-3.00	9861.00	8540	20240213	-47.31	4105	20240805	9.62	8540	-47.31	20240213	4105	9.62	20240805	8540	-47.31	20240213	4105	9.62	20240805	0.43	N	001740	2500	6204 억	34711266	N	N	12	N	00	N
42	20241122	160124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4465	40	2	0.90	1536665475	344190	100.02	4465	4490	4420	5750	3100	4425	4464.58	15.67	-9394	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9880	-1488.33	0.45	12	0.16	-3.00	9861.00	8540	20240213	-47.72	4105	20240805	8.77	8540	-47.72	20240213	4105	8.77	20240805	8540	-47.72	20240213	4105	8.77	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	12	N	00	N
43	20241122	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4465	40	2	0.90	1382962020	309768	90.02	4465	4490	4420	5750	3100	4425	4464.51	15.67	-1933	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9880	-1488.33	0.45	12	0.14	-3.00	9861.00	8540	20240213	-47.72	4105	20240805	8.77	8540	-47.72	20240213	4105	8.77	20240805	8540	-47.72	20240213	4105	8.77	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	97	N	00	N
44	20241122	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4480	55	2	1.24	1151483915	257959	74.96	4465	4490	4420	5750	3100	4425	4463.83	15.67	11333	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9913	-1493.33	0.45	12	0.12	-3.00	9861.00	8540	20240213	-47.54	4105	20240805	9.14	8540	-47.54	20240213	4105	9.14	20240805	8540	-47.54	20240213	4105	9.14	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	97	N	00	N
45	20241122	130124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4470	45	2	1.02	853410790	191322	55.60	4465	4485	4420	5750	3100	4425	4460.60	15.67	-10513	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9891	-1490.00	0.45	12	0.09	-3.00	9861.00	8540	20240213	-47.66	4105	20240805	8.89	8540	-47.66	20240213	4105	8.89	20240805	8540	-47.66	20240213	4105	8.89	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	97	N	00	N
46	20241122	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4465	40	2	0.90	685500420	153758	44.68	4465	4485	4420	5750	3100	4425	4458.31	15.67	-9881	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9880	-1488.33	0.45	12	0.07	-3.00	9861.00	8540	20240213	-47.72	4105	20240805	8.77	8540	-47.72	20240213	4105	8.77	20240805	8540	-47.72	20240213	4105	8.77	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	97	N	00	N
47	20241122	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4475	50	2	1.13	538470455	120864	35.12	4465	4485	4420	5750	3100	4425	4455.18	15.67	-5567	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9902	-1491.67	0.45	12	0.05	-3.00	9861.00	8540	20240213	-47.60	4105	20240805	9.01	8540	-47.60	20240213	4105	9.01	20240805	8540	-47.60	20240213	4105	9.01	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	97	N	00	N
48	20241122	100125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4440	15	2	0.34	203176270	45744	13.29	4465	4470	4420	5750	3100	4425	4441.59	15.67	-16965	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9825	-1480.00	0.45	12	0.02	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	97	N	00	N
49	20241122	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4435	10	2	0.23	10616840	2388	0.69	4465	4465	4430	5750	3100	4425	4445.91	15.67	-515	4505	4465	4430	4390	4355	4447	4372	6205	1325	2500	3270	5	1	221277902	9814	-1478.33	0.45	12	0.00	-3.00	9861.00	8540	20240213	-48.07	4105	20240805	8.04	8540	-48.07	20240213	4105	8.04	20240805	8540	-48.07	20240213	4105	8.04	20240805	0.43	N	001740	2500	6204 억	34675877	N	N	97	N	00	N
50	20241121	160123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4425	0	3	0.00	1523198800	342872	65.79	4470	4470	4395	5750	3100	4425	4442.51	15.70	-23455	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9792	-1475.00	0.45	12	0.15	-3.00	9861.00	8540	20240213	-48.19	4105	20240805	7.80	8540	-48.19	20240213	4105	7.80	20240805	8540	-48.19	20240213	4105	7.80	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	97	N	00	N
51	20241121	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4450	25	2	0.56	1109291575	249546	47.88	4470	4470	4395	5750	3100	4425	4445.24	15.70	24651	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9847	-1483.33	0.45	12	0.11	-3.00	9861.00	8540	20240213	-47.89	4105	20240805	8.40	8540	-47.89	20240213	4105	8.40	20240805	8540	-47.89	20240213	4105	8.40	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	286	N	00	N
52	20241121	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4450	25	2	0.56	833905195	187685	36.01	4470	4470	4395	5750	3100	4425	4443.11	15.70	31171	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9847	-1483.33	0.45	12	0.08	-3.00	9861.00	8540	20240213	-47.89	4105	20240805	8.40	8540	-47.89	20240213	4105	8.40	20240805	8540	-47.89	20240213	4105	8.40	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	286	N	00	N
53	20241121	130125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4460	35	2	0.79	637126160	143511	27.54	4470	4470	4395	5750	3100	4425	4439.56	15.70	33087	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9869	-1486.67	0.45	12	0.06	-3.00	9861.00	8540	20240213	-47.78	4105	20240805	8.65	8540	-47.78	20240213	4105	8.65	20240805	8540	-47.78	20240213	4105	8.65	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	286	N	00	N
54	20241121	120124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4430	5	2	0.11	511406230	115266	22.12	4470	4470	4395	5750	3100	4425	4436.75	15.70	23164	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9803	-1476.67	0.45	12	0.05	-3.00	9861.00	8540	20240213	-48.13	4105	20240805	7.92	8540	-48.13	20240213	4105	7.92	20240805	8540	-48.13	20240213	4105	7.92	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	286	N	00	N
55	20241121	110124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4455	30	2	0.68	412811780	93067	17.86	4470	4470	4395	5750	3100	4425	4435.64	15.70	24253	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9858	-1485.00	0.45	12	0.04	-3.00	9861.00	8540	20240213	-47.83	4105	20240805	8.53	8540	-47.83	20240213	4105	8.53	20240805	8540	-47.83	20240213	4105	8.53	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	286	N	00	N
56	20241121	100124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4460	35	2	0.79	333490920	75271	14.44	4470	4470	4395	5750	3100	4425	4430.54	15.70	20382	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9869	-1486.67	0.45	12	0.03	-3.00	9861.00	8540	20240213	-47.78	4105	20240805	8.65	8540	-47.78	20240213	4105	8.65	20240805	8540	-47.78	20240213	4105	8.65	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	286	N	00	N
57	20241121	090124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4460	35	2	0.79	23081660	5166	0.99	4470	4470	4440	5750	3100	4425	4468.08	15.70	-2347	4595	4510	4410	4325	4225	4552	4367	6205	1325	2500	3270	5	1	221277902	9869	-1486.67	0.45	12	0.00	-3.00	9861.00	8540	20240213	-47.78	4105	20240805	8.65	8540	-47.78	20240213	4105	8.65	20240805	8540	-47.78	20240213	4105	8.65	20240805	0.43	N	001740	2500	6204 억	34737176	N	N	286	N	00	N
58	20241120	160123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4425	90	2	2.08	2306188470	520871	114.73	4335	4495	4310	5630	3035	4335	4427.56	15.69	7966	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9792	-1475.00	0.45	12	0.24	-3.00	9861.00	8540	20240213	-48.19	4105	20240805	7.80	8540	-48.19	20240213	4105	7.80	20240805	8540	-48.19	20240213	4105	7.80	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	286	N	00	N
59	20241120	150124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4440	105	2	2.42	1998616225	451506	99.45	4335	4495	4310	5630	3035	4335	4426.56	15.69	26800	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9825	-1480.00	0.45	12	0.20	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	156	N	00	N
60	20241120	140125	57	100.00	KOSPI200	유통업	N	N	N	N		N	4455	120	2	2.77	1699163680	384247	84.63	4335	4495	4310	5630	3035	4335	4422.06	15.69	43782	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9858	-1485.00	0.45	12	0.17	-3.00	9861.00	8540	20240213	-47.83	4105	20240805	8.53	8540	-47.83	20240213	4105	8.53	20240805	8540	-47.83	20240213	4105	8.53	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	156	N	00	N
61	20241120	130126	57	100.00	KOSPI200	유통업	N	N	N	N		N	4440	105	2	2.42	1439833220	325803	71.76	4335	4495	4310	5630	3035	4335	4419.34	15.69	50855	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9825	-1480.00	0.45	12	0.15	-3.00	9861.00	8540	20240213	-48.01	4105	20240805	8.16	8540	-48.01	20240213	4105	8.16	20240805	8540	-48.01	20240213	4105	8.16	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	156	N	00	N
62	20241120	120125	57	100.00	KOSPI200	유통업	N	N	N	N		N	4465	130	2	3.00	937717095	213667	47.06	4335	4465	4310	5630	3035	4335	4388.68	15.69	16465	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9880	-1488.33	0.45	12	0.10	-3.00	9861.00	8540	20240213	-47.72	4105	20240805	8.77	8540	-47.72	20240213	4105	8.77	20240805	8540	-47.72	20240213	4105	8.77	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	156	N	00	N
63	20241120	110125	57	100.00	KOSPI200	유통업	N	N	N	N		N	4445	110	2	2.54	607379325	139339	30.69	4335	4445	4310	5630	3035	4335	4359.00	15.69	-9563	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9836	-1481.67	0.45	12	0.06	-3.00	9861.00	8540	20240213	-47.95	4105	20240805	8.28	8540	-47.95	20240213	4105	8.28	20240805	8540	-47.95	20240213	4105	8.28	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	156	N	00	N
64	20241120	100125	57	100.00	KOSPI200	유통업	N	N	N	N		N	4350	15	2	0.35	330865415	76412	16.83	4335	4360	4310	5630	3035	4335	4330.02	15.69	-24716	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9626	-1450.00	0.44	12	0.03	-3.00	9861.00	8540	20240213	-49.06	4105	20240805	5.97	8540	-49.06	20240213	4105	5.97	20240805	8540	-49.06	20240213	4105	5.97	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	156	N	00	N
65	20241120	090125	57	100.00	KOSPI200	유통업	N	N	N	N		N	4335	0	3	0.00	44270915	10215	2.25	4335	4360	4320	5630	3035	4335	4333.91	15.69	-3969	4438	4386	4343	4291	4248	4412	4317	6205	1295	2500	3200	5	1	221277902	9592	-1445.00	0.44	12	0.00	-3.00	9861.00	8540	20240213	-49.24	4105	20240805	5.60	8540	-49.24	20240213	4105	5.60	20240805	8540	-49.24	20240213	4105	5.60	20240805	0.43	N	001740	2500	6204 억	34722474	N	N	156	N	00	N
66	20241119	160124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4335	-10	5	-0.23	1954266155	451175	53.83	4305	4395	4300	5640	3045	4345	4331.49	15.76	-154757	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9592	-1445.00	0.44	12	0.20	-3.00	9861.00	8540	20240213	-49.24	4105	20240805	5.60	8540	-49.24	20240213	4105	5.60	20240805	8540	-49.24	20240213	4105	5.60	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	156	N	00	N
67	20241119	150124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4340	-5	5	-0.12	1673442010	386421	46.10	4305	4395	4300	5640	3045	4345	4330.62	15.76	-120898	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9603	-1446.67	0.44	12	0.17	-3.00	9861.00	8540	20240213	-49.18	4105	20240805	5.72	8540	-49.18	20240213	4105	5.72	20240805	8540	-49.18	20240213	4105	5.72	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	1438	N	00	N
68	20241119	140123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4355	10	2	0.23	1462432815	337896	40.32	4305	4395	4300	5640	3045	4345	4328.06	15.76	-111616	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9637	-1451.67	0.44	12	0.15	-3.00	9861.00	8540	20240213	-49.00	4105	20240805	6.09	8540	-49.00	20240213	4105	6.09	20240805	8540	-49.00	20240213	4105	6.09	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	1438	N	00	N
69	20241119	130123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4355	10	2	0.23	1280268275	296173	35.34	4305	4395	4300	5640	3045	4345	4322.70	15.76	-92556	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9637	-1451.67	0.44	12	0.13	-3.00	9861.00	8540	20240213	-49.00	4105	20240805	6.09	8540	-49.00	20240213	4105	6.09	20240805	8540	-49.00	20240213	4105	6.09	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	1438	N	00	N
70	20241119	120122	57	100.00	KOSPI200	유통업	N	N	N	N		N	4315	-30	5	-0.69	1104287155	255612	30.50	4305	4395	4300	5640	3045	4345	4320.17	15.76	-105803	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9548	-1438.33	0.44	12	0.12	-3.00	9861.00	8540	20240213	-49.47	4105	20240805	5.12	8540	-49.47	20240213	4105	5.12	20240805	8540	-49.47	20240213	4105	5.12	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	1438	N	00	N
71	20241119	110124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4330	-15	5	-0.35	963596795	223045	26.61	4305	4395	4300	5640	3045	4345	4320.19	15.76	-82565	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9581	-1443.33	0.44	12	0.10	-3.00	9861.00	8540	20240213	-49.30	4105	20240805	5.48	8540	-49.30	20240213	4105	5.48	20240805	8540	-49.30	20240213	4105	5.48	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	1438	N	00	N
72	20241119	100125	57	100.00	KOSPI200	유통업	N	N	N	N		N	4315	-30	5	-0.69	801723535	185584	22.14	4305	4395	4300	5640	3045	4345	4320.00	15.76	-87818	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9548	-1438.33	0.44	12	0.08	-3.00	9861.00	8540	20240213	-49.47	4105	20240805	5.12	8540	-49.47	20240213	4105	5.12	20240805	8540	-49.47	20240213	4105	5.12	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	1438	N	00	N
73	20241119	090123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4325	-20	5	-0.46	131157660	30427	3.63	4305	4395	4305	5640	3045	4345	4310.57	15.76	-5521	4655	4500	4410	4255	4165	4455	4210	6205	1295	2500	3210	5	1	221277902	9570	-1441.67	0.44	12	0.01	-3.00	9861.00	8540	20240213	-49.36	4105	20240805	5.36	8540	-49.36	20240213	4105	5.36	20240805	8540	-49.36	20240213	4105	5.36	20240805	0.44	N	001740	2500	6204 억	34862898	N	N	1438	N	00	N
74	20241118	160123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4345	-200	5	-4.40	3692556955	834068	127.88	4480	4565	4320	5900	3185	4545	4427.17	15.90	-329671	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9615	-1448.33	0.44	12	0.38	-3.00	9861.00	8540	20240213	-49.12	4105	20240805	5.85	8540	-49.12	20240213	4105	5.85	20240805	8540	-49.12	20240213	4105	5.85	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	1438	N	00	N
75	20241118	150123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4365	-180	5	-3.96	3309920730	746106	114.39	4480	4565	4320	5900	3185	4545	4436.26	15.90	-305865	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9659	-1455.00	0.44	12	0.34	-3.00	9861.00	8540	20240213	-48.89	4105	20240805	6.33	8540	-48.89	20240213	4105	6.33	20240805	8540	-48.89	20240213	4105	6.33	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	39	N	00	N
76	20241118	140123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4355	-190	5	-4.18	2812966010	631764	96.86	4480	4565	4355	5900	3185	4545	4452.56	15.90	-287209	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9637	-1451.67	0.44	12	0.29	-3.00	9861.00	8540	20240213	-49.00	4105	20240805	6.09	8540	-49.00	20240213	4105	6.09	20240805	8540	-49.00	20240213	4105	6.09	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	39	N	00	N
77	20241118	130123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4405	-140	5	-3.08	2302359195	515688	79.06	4480	4565	4405	5900	3185	4545	4464.64	15.90	-259063	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9747	-1468.33	0.45	12	0.23	-3.00	9861.00	8540	20240213	-48.42	4105	20240805	7.31	8540	-48.42	20240213	4105	7.31	20240805	8540	-48.42	20240213	4105	7.31	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	39	N	00	N
78	20241118	120123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4445	-100	5	-2.20	1787208060	399389	61.23	4480	4565	4435	5900	3185	4545	4474.86	15.90	-164473	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9836	-1481.67	0.45	12	0.18	-3.00	9861.00	8540	20240213	-47.95	4105	20240805	8.28	8540	-47.95	20240213	4105	8.28	20240805	8540	-47.95	20240213	4105	8.28	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	39	N	00	N
79	20241118	110123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4455	-90	5	-1.98	1350895430	301161	46.17	4480	4565	4445	5900	3185	4545	4485.63	15.90	-123596	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9858	-1485.00	0.45	12	0.14	-3.00	9861.00	8540	20240213	-47.83	4105	20240805	8.53	8540	-47.83	20240213	4105	8.53	20240805	8540	-47.83	20240213	4105	8.53	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	39	N	00	N
80	20241118	100123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4510	-35	5	-0.77	802749075	178759	27.41	4480	4565	4470	5900	3185	4545	4490.68	15.90	-63006	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9980	-1503.33	0.46	12	0.08	-3.00	9861.00	8540	20240213	-47.19	4105	20240805	9.87	8540	-47.19	20240213	4105	9.87	20240805	8540	-47.19	20240213	4105	9.87	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	39	N	00	N
81	20241118	090122	57	100.00	KOSPI200	유통업	N	N	N	N		N	4490	-55	5	-1.21	68824045	15346	2.35	4480	4545	4480	5900	3185	4545	4484.82	15.90	-2541	4691	4617	4511	4437	4331	4655	4475	6205	1355	2500	3360	5	1	221277902	9935	-1496.67	0.46	12	0.01	-3.00	9861.00	8540	20240213	-47.42	4105	20240805	9.38	8540	-47.42	20240213	4105	9.38	20240805	8540	-47.42	20240213	4105	9.38	20240805	0.47	N	001740	2500	6204 억	35179260	N	N	39	N	00	N
82	20241115	160123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4545	25	2	0.55	2934942970	650087	34.52	4520	4585	4405	5870	3165	4520	4514.02	15.87	56055	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	10057	-1515.00	0.46	12	0.29	-3.00	9861.00	8540	20240213	-46.78	4105	20240805	10.72	8540	-46.78	20240213	4105	10.72	20240805	8540	-46.78	20240213	4105	10.72	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	39	N	00	N
83	20241115	150124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4555	35	2	0.77	2511799185	557021	29.58	4520	4585	4405	5870	3165	4520	4509.34	15.87	77998	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	10079	-1518.33	0.46	12	0.25	-3.00	9861.00	8540	20240213	-46.66	4105	20240805	10.96	8540	-46.66	20240213	4105	10.96	20240805	8540	-46.66	20240213	4105	10.96	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	101	N	00	N
84	20241115	140124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4575	55	2	1.22	2209558790	490716	26.06	4520	4585	4405	5870	3165	4520	4502.72	15.87	71201	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	10123	-1525.00	0.46	12	0.22	-3.00	9861.00	8540	20240213	-46.43	4105	20240805	11.45	8540	-46.43	20240213	4105	11.45	20240805	8540	-46.43	20240213	4105	11.45	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	101	N	00	N
85	20241115	130124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4565	45	2	1.00	1979067425	440127	23.37	4520	4585	4405	5870	3165	4520	4496.58	15.87	66990	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	10101	-1521.67	0.46	12	0.20	-3.00	9861.00	8540	20240213	-46.55	4105	20240805	11.21	8540	-46.55	20240213	4105	11.21	20240805	8540	-46.55	20240213	4105	11.21	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	101	N	00	N
86	20241115	120124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4525	5	2	0.11	1787810235	398052	21.14	4520	4585	4405	5870	3165	4520	4491.40	15.87	69758	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	10013	-1508.33	0.46	12	0.18	-3.00	9861.00	8540	20240213	-47.01	4105	20240805	10.23	8540	-47.01	20240213	4105	10.23	20240805	8540	-47.01	20240213	4105	10.23	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	101	N	00	N
87	20241115	110123	57	100.00	KOSPI200	유통업	N	N	N	N		N	4560	40	2	0.88	1385999230	309375	16.43	4520	4585	4405	5870	3165	4520	4480.00	15.87	92552	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	10090	-1520.00	0.46	12	0.14	-3.00	9861.00	8540	20240213	-46.60	4105	20240805	11.08	8540	-46.60	20240213	4105	11.08	20240805	8540	-46.60	20240213	4105	11.08	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	101	N	00	N
88	20241115	100124	57	100.00	KOSPI200	유통업	N	N	N	N		N	4505	-15	5	-0.33	1022177485	229221	12.17	4520	4555	4405	5870	3165	4520	4459.35	15.87	67833	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	9969	-1501.67	0.46	12	0.10	-3.00	9861.00	8540	20240213	-47.25	4105	20240805	9.74	8540	-47.25	20240213	4105	9.74	20240805	8540	-47.25	20240213	4105	9.74	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	101	N	00	N
89	20241115	090141	57	100.00	KOSPI200	유통업	N	N	N	N		N	4475	-45	5	-1.00	108811250	24090	1.28	4520	4555	4475	5870	3165	4520	4516.86	15.87	-1981	5000	4760	4485	4245	3970	4880	4365	6205	1350	2500	3340	5	1	221277902	9902	-1491.67	0.45	12	0.01	-3.00	9861.00	8540	20240213	-47.60	4105	20240805	9.01	8540	-47.60	20240213	4105	9.01	20240805	8540	-47.60	20240213	4105	9.01	20240805	0.47	N	001740	2500	6204 억	35115329	N	N	101	N	00	N
90	20241114	160122	54	100.00	KOSPI200	유통업	N	N	N	N		N	4535	370	2	8.88	7689837190	1705140	108.63	4255	4725	4210	5410	2920	4165	4510.00	15.81	197931	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	10035	-1511.67	0.46	12	0.77	-3.00	9861.00	8540	20240213	-46.90	4105	20240805	10.48	8540	-46.90	20240213	4105	10.48	20240805	8540	-46.90	20240213	4105	10.48	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
91	20241114	150124	54	100.00	KOSPI200	유통업	N	N	N	N		N	4515	350	2	8.40	7208038750	1599109	101.88	4255	4725	4210	5410	2920	4165	4507.75	15.81	171363	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	9991	-1505.00	0.46	12	0.72	-3.00	9861.00	8540	20240213	-47.13	4105	20240805	9.99	8540	-47.13	20240213	4105	9.99	20240805	8540	-47.13	20240213	4105	9.99	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
92	20241114	140123	54	100.00	KOSPI200	유통업	N	N	N	N		N	4515	350	2	8.40	6941686655	1540063	98.11	4255	4725	4210	5410	2920	4165	4507.63	15.81	167300	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	9991	-1505.00	0.46	12	0.70	-3.00	9861.00	8540	20240213	-47.13	4105	20240805	9.99	8540	-47.13	20240213	4105	9.99	20240805	8540	-47.13	20240213	4105	9.99	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
93	20241114	130123	54	100.00	KOSPI200	유통업	N	N	N	N		N	4560	395	2	9.48	6435318710	1427986	90.97	4255	4725	4210	5410	2920	4165	4506.81	15.81	168510	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	10090	-1520.00	0.46	12	0.65	-3.00	9861.00	8540	20240213	-46.60	4105	20240805	11.08	8540	-46.60	20240213	4105	11.08	20240805	8540	-46.60	20240213	4105	11.08	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
94	20241114	120123	54	100.00	KOSPI200	유통업	N	N	N	N		N	4520	355	2	8.52	5917264365	1314389	83.74	4255	4725	4210	5410	2920	4165	4502.17	15.81	127471	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	10002	-1506.67	0.46	12	0.59	-3.00	9861.00	8540	20240213	-47.07	4105	20240805	10.11	8540	-47.07	20240213	4105	10.11	20240805	8540	-47.07	20240213	4105	10.11	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
95	20241114	110124	54	100.00	KOSPI200	유통업	N	N	N	N		N	4615	450	2	10.80	4955772595	1103314	70.29	4255	4725	4210	5410	2920	4165	4492.01	15.81	83407	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	10212	-1538.33	0.47	12	0.50	-3.00	9861.00	8540	20240213	-45.96	4105	20240805	12.42	8540	-45.96	20240213	4105	12.42	20240805	8540	-45.96	20240213	4105	12.42	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
96	20241114	100124	54	100.00	KOSPI200	유통업	N	N	N	N		N	4230	65	2	1.56	263824255	62139	3.96	4255	4275	4210	5410	2920	4165	4247.03	15.81	-20083	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	9360	-1410.00	0.43	12	0.03	-3.00	9861.00	8540	20240213	-50.47	4105	20240805	3.05	8540	-50.47	20240213	4105	3.05	20240805	8540	-50.47	20240213	4105	3.05	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
97	20241114	090123	54	100.00	KOSPI200	유통업	N	N	N	N		N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	15.81	0	4681	4422	4291	4032	3901	4357	3967	6205	1245	2500	3080	5	1	221277902	9216	-1388.33	0.42	12	0.00	-3.00	9861.00	8540	20240213	-51.23	4105	20240805	1.46	8540	-51.23	20240213	4105	1.46	20240805	8540	-51.23	20240213	4105	1.46	20240805	0.48	N	001740	2500	6204 억	34976649	N	N	1724	N	01	N
98	20241112	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4550	-10	5	-0.22	2285979005	496372	41.65	4550	4710	4550	5920	3195	4560	4606.61	16.13	3242	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10068	-1516.67	0.46	12	0.22	-3.00	9861.00	8540	20240213	-46.72	4105	20240805	10.84	8540	-46.72	20240213	4105	10.84	20240805	8540	-46.72	20240213	4105	10.84	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	85	N	00	N
99	20241112	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4575	15	2	0.33	1925910000	417378	35.02	4550	4710	4550	5920	3195	4560	4614.31	16.13	11755	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10123	-1525.00	0.46	12	0.19	-3.00	9861.00	8540	20240213	-46.43	4105	20240805	11.45	8540	-46.43	20240213	4105	11.45	20240805	8540	-46.43	20240213	4105	11.45	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	20	N	00	N
100	20241112	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4560	0	3	0.00	1714854055	371204	31.14	4550	4710	4550	5920	3195	4560	4619.71	16.13	26683	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10090	-1520.00	0.46	12	0.17	-3.00	9861.00	8540	20240213	-46.60	4105	20240805	11.08	8540	-46.60	20240213	4105	11.08	20240805	8540	-46.60	20240213	4105	11.08	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	20	N	00	N
101	20241112	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4605	45	2	0.99	1427805205	308559	25.89	4550	4710	4550	5920	3195	4560	4627.33	16.13	35595	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10190	-1535.00	0.47	12	0.14	-3.00	9861.00	8540	20240213	-46.08	4105	20240805	12.18	8540	-46.08	20240213	4105	12.18	20240805	8540	-46.08	20240213	4105	12.18	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	20	N	00	N
102	20241112	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4625	65	2	1.43	1253210200	270711	22.71	4550	4710	4550	5920	3195	4560	4629.33	16.13	46796	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10234	-1541.67	0.47	12	0.12	-3.00	9861.00	8540	20240213	-45.84	4105	20240805	12.67	8540	-45.84	20240213	4105	12.67	20240805	8540	-45.84	20240213	4105	12.67	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	20	N	00	N
103	20241112	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4615	55	2	1.21	1088959935	235161	19.73	4550	4710	4550	5920	3195	4560	4630.70	16.13	45026	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10212	-1538.33	0.47	12	0.11	-3.00	9861.00	8540	20240213	-45.96	4105	20240805	12.42	8540	-45.96	20240213	4105	12.42	20240805	8540	-45.96	20240213	4105	12.42	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	20	N	00	N
104	20241112	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4650	90	2	1.97	820961235	177345	14.88	4550	4710	4550	5920	3195	4560	4629.18	16.13	52302	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10289	-1550.00	0.47	12	0.08	-3.00	9861.00	8540	20240213	-45.55	4105	20240805	13.28	8540	-45.55	20240213	4105	13.28	20240805	8540	-45.55	20240213	4105	13.28	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	20	N	00	N
105	20241112	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4625	65	2	1.43	138664165	30467	2.56	4550	4635	4550	5920	3195	4560	4551.29	16.13	1383	5120	4840	4700	4420	4280	4770	4350	6205	1360	2500	3370	5	1	221277902	10234	-1541.67	0.47	12	0.01	-3.00	9861.00	8540	20240213	-45.84	4105	20240805	12.67	8540	-45.84	20240213	4105	12.67	20240805	8540	-45.84	20240213	4105	12.67	20240805	0.47	N	001740	2500	6204 억	35696688	N	N	20	N	00	N
106	20241111	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4560	-430	5	-8.62	5555351765	1185781	484.04	4975	4980	4560	6480	3495	4990	4685.77	16.39	-586245	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10090	-1520.00	0.46	12	0.54	-3.00	9861.00	8540	20240213	-46.60	4105	20240805	11.08	8540	-46.60	20240213	4105	11.08	20240805	8540	-46.60	20240213	4105	11.08	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	20	N	00	N
107	20241111	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4615	-375	5	-7.52	4623008465	982522	401.07	4975	4980	4585	6480	3495	4990	4705.25	16.39	-488656	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10212	-1538.33	0.47	12	0.44	-3.00	9861.00	8540	20240213	-45.96	4105	20240805	12.42	8540	-45.96	20240213	4105	12.42	20240805	8540	-45.96	20240213	4105	12.42	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	330	N	00	N
108	20241111	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4675	-315	5	-6.31	3615567015	764702	312.15	4975	4980	4605	6480	3495	4990	4728.07	16.39	-352680	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10345	-1558.33	0.47	12	0.35	-3.00	9861.00	8540	20240213	-45.26	4105	20240805	13.89	8540	-45.26	20240213	4105	13.89	20240805	8540	-45.26	20240213	4105	13.89	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	330	N	00	N
109	20241111	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4640	-350	5	-7.01	3214909270	678687	277.04	4975	4980	4605	6480	3495	4990	4736.95	16.39	-325974	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10267	-1546.67	0.47	12	0.31	-3.00	9861.00	8540	20240213	-45.67	4105	20240805	13.03	8540	-45.67	20240213	4105	13.03	20240805	8540	-45.67	20240213	4105	13.03	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	330	N	00	N
110	20241111	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4645	-345	5	-6.91	2812611695	591761	241.56	4975	4980	4605	6480	3495	4990	4752.95	16.39	-269080	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10278	-1548.33	0.47	12	0.27	-3.00	9861.00	8540	20240213	-45.61	4105	20240805	13.15	8540	-45.61	20240213	4105	13.15	20240805	8540	-45.61	20240213	4105	13.15	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	330	N	00	N
111	20241111	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4680	-310	5	-6.21	2061781740	430394	175.69	4975	4980	4605	6480	3495	4990	4790.45	16.39	-171914	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10356	-1560.00	0.47	12	0.19	-3.00	9861.00	8540	20240213	-45.20	4105	20240805	14.01	8540	-45.20	20240213	4105	14.01	20240805	8540	-45.20	20240213	4105	14.01	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	330	N	00	N
112	20241111	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4780	-210	5	-4.21	1046375140	214773	87.67	4975	4980	4755	6480	3495	4990	4872.01	16.39	-88691	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10577	-1593.33	0.48	12	0.10	-3.00	9861.00	8540	20240213	-44.03	4105	20240805	16.44	8540	-44.03	20240213	4105	16.44	20240805	8540	-44.03	20240213	4105	16.44	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	330	N	00	N
113	20241111	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4970	-20	5	-0.40	24475725	4921	2.01	4975	4980	4965	6480	3495	4990	4973.73	16.39	-3926	5123	5056	5013	4946	4903	5035	4925	6205	1490	2500	3690	5	1	221277902	10998	-1656.67	0.50	12	0.00	-3.00	9861.00	8540	20240213	-41.80	4105	20240805	21.07	8540	-41.80	20240213	4105	21.07	20240805	8540	-41.80	20240213	4105	21.07	20240805	0.47	N	001740	2500	6204 억	36267671	N	N	330	N	00	N
114	20241108	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4990	-60	5	-1.19	1225163045	244843	98.88	5050	5080	4970	6560	3540	5050	5003.87	16.41	-28806	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	5	1	221277902	11042	-1663.33	0.51	12	0.11	-3.00	9861.00	8540	20240213	-41.57	4105	20240805	21.56	8540	-41.57	20240213	4105	21.56	20240805	8540	-41.57	20240213	4105	21.56	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	330	N	00	N
115	20241108	150122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4980	-70	5	-1.39	1095729025	218918	88.41	5050	5080	4970	6560	3540	5050	5005.20	16.41	-30950	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	5	1	221277902	11020	-1660.00	0.51	12	0.10	-3.00	9861.00	8540	20240213	-41.69	4105	20240805	21.32	8540	-41.69	20240213	4105	21.32	20240805	8540	-41.69	20240213	4105	21.32	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	379	N	00	N
116	20241108	140122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4985	-65	5	-1.29	801087065	159731	64.50	5050	5080	4970	6560	3540	5050	5015.23	16.41	-51337	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	5	1	221277902	11031	-1661.67	0.51	12	0.07	-3.00	9861.00	8540	20240213	-41.63	4105	20240805	21.44	8540	-41.63	20240213	4105	21.44	20240805	8540	-41.63	20240213	4105	21.44	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	379	N	00	N
117	20241108	130122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	4985	-65	5	-1.29	711828080	141801	57.26	5050	5080	4980	6560	3540	5050	5019.91	16.41	-44262	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	5	1	221277902	11031	-1661.67	0.51	12	0.06	-3.00	9861.00	8540	20240213	-41.63	4105	20240805	21.44	8540	-41.63	20240213	4105	21.44	20240805	8540	-41.63	20240213	4105	21.44	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	379	N	00	N
118	20241108	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5020	-30	5	-0.59	323363090	64125	25.90	5050	5080	5020	6560	3540	5050	5042.70	16.41	-17230	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	10	1	221277902	11108	-1673.33	0.51	12	0.03	-3.00	9861.00	8540	20240213	-41.22	4105	20240805	22.29	8540	-41.22	20240213	4105	22.29	20240805	8540	-41.22	20240213	4105	22.29	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	379	N	00	N
119	20241108	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-10	5	-0.20	258261490	51164	20.66	5050	5080	5020	6560	3540	5050	5047.72	16.41	-15539	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	10	1	221277902	11152	-1680.00	0.51	12	0.02	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	379	N	00	N
120	20241108	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-10	5	-0.20	147424130	29150	11.77	5050	5080	5040	6560	3540	5050	5057.43	16.41	-437	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	10	1	221277902	11152	-1680.00	0.51	12	0.01	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	379	N	00	N
121	20241108	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	20	2	0.40	40421540	7996	3.23	5050	5080	5050	6560	3540	5050	5055.22	16.41	3731	5143	5096	5053	5006	4963	5120	5030	6205	1510	2500	3730	10	1	221277902	11219	-1690.00	0.51	12	0.00	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.47	N	001740	2500	6204 억	36301036	N	N	379	N	00	N
122	20241107	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	10	2	0.20	1247089060	246665	62.00	5030	5100	5010	6550	3530	5040	5055.81	16.41	-8179	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11175	-1683.33	0.51	12	0.11	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	379	N	00	N
123	20241107	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	10	2	0.20	1008949830	199440	50.13	5030	5100	5010	6550	3530	5040	5058.91	16.41	-5244	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11175	-1683.33	0.51	12	0.09	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	644	N	00	N
124	20241107	140123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	30	2	0.60	940026210	185818	46.71	5030	5100	5010	6550	3530	5040	5058.85	16.41	-573	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11219	-1690.00	0.51	12	0.08	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	644	N	00	N
125	20241107	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	50	2	0.99	765594280	151371	38.05	5030	5100	5010	6550	3530	5040	5057.73	16.41	1392	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11263	-1696.67	0.52	12	0.07	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	644	N	00	N
126	20241107	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	40	2	0.79	630459420	124831	31.38	5030	5090	5010	6550	3530	5040	5050.50	16.41	-2155	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11241	-1693.33	0.52	12	0.06	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	644	N	00	N
127	20241107	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5080	40	2	0.79	448620970	88910	22.35	5030	5080	5010	6550	3530	5040	5045.79	16.41	1397	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11241	-1693.33	0.52	12	0.04	-3.00	9861.00	8540	20240213	-40.52	4105	20240805	23.75	8540	-40.52	20240213	4105	23.75	20240805	8540	-40.52	20240213	4105	23.75	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	644	N	00	N
128	20241107	100122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	20	2	0.40	320572470	63617	15.99	5030	5070	5010	6550	3530	5040	5039.10	16.41	-262	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11197	-1686.67	0.51	12	0.03	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	644	N	00	N
129	20241107	090121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5030	-10	5	-0.20	22877780	4548	1.14	5030	5050	5020	6550	3530	5040	5030.29	16.41	-2910	5206	5122	5076	4992	4946	5100	4970	6205	1510	2500	3720	10	1	221277902	11130	-1676.67	0.51	12	0.00	-3.00	9861.00	8540	20240213	-41.10	4105	20240805	22.53	8540	-41.10	20240213	4105	22.53	20240805	8540	-41.10	20240213	4105	22.53	20240805	0.48	N	001740	2500	6204 억	36303051	N	N	644	N	00	N
130	20241106	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5040	-110	5	-2.14	2008856230	396509	160.75	5160	5160	5030	6690	3610	5150	5066.46	16.44	-84381	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11152	-1680.00	0.51	12	0.18	-3.00	9861.00	8540	20240213	-40.98	4105	20240805	22.78	8540	-40.98	20240213	4105	22.78	20240805	8540	-40.98	20240213	4105	22.78	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	644	N	00	N
131	20241106	150124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-100	5	-1.94	1802652100	355610	144.17	5160	5160	5030	6690	3610	5150	5069.18	16.44	-86673	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11175	-1683.33	0.51	12	0.16	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	261	N	00	N
132	20241106	140124	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5060	-90	5	-1.75	1553570600	306277	124.17	5160	5160	5030	6690	3610	5150	5072.44	16.44	-85767	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11197	-1686.67	0.51	12	0.14	-3.00	9861.00	8540	20240213	-40.75	4105	20240805	23.26	8540	-40.75	20240213	4105	23.26	20240805	8540	-40.75	20240213	4105	23.26	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	261	N	00	N
133	20241106	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-100	5	-1.94	1431682610	282152	114.39	5160	5160	5030	6690	3610	5150	5074.15	16.44	-91685	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11175	-1683.33	0.51	12	0.13	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	261	N	00	N
134	20241106	120122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-50	5	-0.97	906440280	178757	72.47	5160	5160	5030	6690	3610	5150	5070.79	16.44	-59683	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11285	-1700.00	0.52	12	0.08	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	261	N	00	N
135	20241106	110123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5070	-80	5	-1.55	763614660	150676	61.09	5160	5160	5030	6690	3610	5150	5067.92	16.44	-70366	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11219	-1690.00	0.51	12	0.07	-3.00	9861.00	8540	20240213	-40.63	4105	20240805	23.51	8540	-40.63	20240213	4105	23.51	20240805	8540	-40.63	20240213	4105	23.51	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	261	N	00	N
136	20241106	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5050	-100	5	-1.94	641182360	126540	51.30	5160	5160	5030	6690	3610	5150	5067.03	16.44	-72371	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11175	-1683.33	0.51	12	0.06	-3.00	9861.00	8540	20240213	-40.87	4105	20240805	23.02	8540	-40.87	20240213	4105	23.02	20240805	8540	-40.87	20240213	4105	23.02	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	261	N	00	N
137	20241106	090122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5130	-20	5	-0.39	28598570	5547	2.25	5160	5160	5120	6690	3610	5150	5155.69	16.44	-734	5256	5202	5126	5072	4996	5165	5035	6205	1540	2500	3810	10	1	221277902	11352	-1710.00	0.52	12	0.00	-3.00	9861.00	8540	20240213	-39.93	4105	20240805	24.97	8540	-39.93	20240213	4105	24.97	20240805	8540	-39.93	20240213	4105	24.97	20240805	0.48	N	001740	2500	6204 억	36385178	N	N	261	N	00	N
138	20241105	160122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	-30	5	-0.58	1263661940	246611	91.90	5160	5180	5050	6730	3630	5180	5123.96	16.44	15001	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11396	-1716.67	0.52	12	0.11	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	261	N	00	N
139	20241105	150123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-80	5	-1.54	927723160	181281	67.55	5160	5180	5050	6730	3630	5180	5117.56	16.44	-6555	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11285	-1700.00	0.52	12	0.08	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	6	N	00	N
140	20241105	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	-70	5	-1.35	851380510	166351	61.99	5160	5180	5050	6730	3630	5180	5117.94	16.44	-1250	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11307	-1703.33	0.52	12	0.08	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	6	N	00	N
141	20241105	130121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5120	-60	5	-1.16	804923560	157299	58.62	5160	5180	5050	6730	3630	5180	5117.11	16.44	1518	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11329	-1706.67	0.52	12	0.07	-3.00	9861.00	8540	20240213	-40.05	4105	20240805	24.73	8540	-40.05	20240213	4105	24.73	20240805	8540	-40.05	20240213	4105	24.73	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	6	N	00	N
142	20241105	120121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5100	-80	5	-1.54	649503460	126927	47.30	5160	5180	5050	6730	3630	5180	5117.09	16.44	-10988	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11285	-1700.00	0.52	12	0.06	-3.00	9861.00	8540	20240213	-40.28	4105	20240805	24.24	8540	-40.28	20240213	4105	24.24	20240805	8540	-40.28	20240213	4105	24.24	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	6	N	00	N
143	20241105	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5090	-90	5	-1.74	588064340	114882	42.81	5160	5180	5050	6730	3630	5180	5118.80	16.44	-7284	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11263	-1696.67	0.52	12	0.05	-3.00	9861.00	8540	20240213	-40.40	4105	20240805	24.00	8540	-40.40	20240213	4105	24.00	20240805	8540	-40.40	20240213	4105	24.00	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	6	N	00	N
144	20241105	100121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5110	-70	5	-1.35	498995540	97418	36.30	5160	5180	5050	6730	3630	5180	5122.15	16.44	-3406	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11307	-1703.33	0.52	12	0.04	-3.00	9861.00	8540	20240213	-40.16	4105	20240805	24.48	8540	-40.16	20240213	4105	24.48	20240805	8540	-40.16	20240213	4105	24.48	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	6	N	00	N
145	20241105	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5150	-30	5	-0.58	31999490	6201	2.31	5160	5170	5150	6730	3630	5180	5160.04	16.44	-2674	5353	5266	5223	5136	5093	5245	5115	6205	1550	2500	3830	10	1	221277902	11396	-1716.67	0.52	12	0.00	-3.00	9861.00	8540	20240213	-39.70	4105	20240805	25.46	8540	-39.70	20240213	4105	25.46	20240805	8540	-39.70	20240213	4105	25.46	20240805	0.48	N	001740	2500	6204 억	36368265	N	N	6	N	00	N
146	20241104	160121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5180	-100	5	-1.89	1401241070	268214	74.80	5260	5310	5180	6860	3700	5280	5224.57	16.46	-65497	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11462	-1726.67	0.53	12	0.12	-3.00	9861.00	8540	20240213	-39.34	4105	20240805	26.19	8540	-39.34	20240213	4105	26.19	20240805	8540	-39.34	20240213	4105	26.19	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	6	N	00	N
147	20241104	150121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5200	-80	5	-1.52	1249720710	239011	66.65	5260	5310	5180	6860	3700	5280	5228.72	16.46	-68235	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11506	-1733.33	0.53	12	0.11	-3.00	9861.00	8540	20240213	-39.11	4105	20240805	26.67	8540	-39.11	20240213	4105	26.67	20240805	8540	-39.11	20240213	4105	26.67	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	17	N	00	N
148	20241104	140121	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5210	-70	5	-1.33	1045708900	199749	55.71	5260	5310	5190	6860	3700	5280	5235.11	16.46	-57364	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11529	-1736.67	0.53	12	0.09	-3.00	9861.00	8540	20240213	-38.99	4105	20240805	26.92	8540	-38.99	20240213	4105	26.92	20240805	8540	-38.99	20240213	4105	26.92	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	17	N	00	N
149	20241104	130116	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5210	-70	5	-1.33	966023300	184462	51.44	5260	5310	5190	6860	3700	5280	5236.98	16.46	-51436	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11529	-1736.67	0.53	12	0.08	-3.00	9861.00	8540	20240213	-38.99	4105	20240805	26.92	8540	-38.99	20240213	4105	26.92	20240805	8540	-38.99	20240213	4105	26.92	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	17	N	00	N
150	20241104	120120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5210	-70	5	-1.33	827228670	157798	44.01	5260	5310	5190	6860	3700	5280	5242.33	16.46	-51692	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11529	-1736.67	0.53	12	0.07	-3.00	9861.00	8540	20240213	-38.99	4105	20240805	26.92	8540	-38.99	20240213	4105	26.92	20240805	8540	-38.99	20240213	4105	26.92	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	17	N	00	N
151	20241104	110120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	-60	5	-1.14	700533340	133441	37.21	5260	5310	5200	6860	3700	5280	5249.76	16.46	-41872	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11551	-1740.00	0.53	12	0.06	-3.00	9861.00	8540	20240213	-38.88	4105	20240805	27.16	8540	-38.88	20240213	4105	27.16	20240805	8540	-38.88	20240213	4105	27.16	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	17	N	00	N
152	20241104	100120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5250	-30	5	-0.57	376750310	71584	19.96	5260	5310	5230	6860	3700	5280	5263.05	16.46	-19765	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11617	-1750.00	0.53	12	0.03	-3.00	9861.00	8540	20240213	-38.52	4105	20240805	27.89	8540	-38.52	20240213	4105	27.89	20240805	8540	-38.52	20240213	4105	27.89	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	17	N	00	N
153	20241104	090120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5300	20	2	0.38	12676480	2404	0.67	5260	5300	5260	6860	3700	5280	5273.06	16.46	352	5400	5340	5260	5200	5120	5370	5230	6205	1580	2500	3900	10	1	221277902	11728	-1766.67	0.54	12	0.00	-3.00	9861.00	8540	20240213	-37.94	4105	20240805	29.11	8540	-37.94	20240213	4105	29.11	20240805	8540	-37.94	20240213	4105	29.11	20240805	0.47	N	001740	2500	6204 억	36428989	N	N	17	N	00	N
154	20241101	160118	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5280	20	2	0.38	1889533080	357815	64.07	5200	5320	5180	6830	3690	5260	5280.76	16.48	-7275	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11683	-1760.00	0.54	12	0.16	-3.00	9861.00	8540	20240213	-38.17	4105	20240805	28.62	8540	-38.17	20240213	4105	28.62	20240805	8540	-38.17	20240213	4105	28.62	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	17	N	00	N
155	20241101	150120	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5300	40	2	0.76	1591391040	301465	53.98	5200	5320	5180	6830	3690	5260	5278.86	16.48	-21412	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11728	-1766.67	0.54	12	0.14	-3.00	9861.00	8540	20240213	-37.94	4105	20240805	29.11	8540	-37.94	20240213	4105	29.11	20240805	8540	-37.94	20240213	4105	29.11	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	40	N	00	N
156	20241101	140125	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5290	30	2	0.57	1328595120	251825	45.09	5200	5320	5180	6830	3690	5260	5275.87	16.48	-3121	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11706	-1763.33	0.54	12	0.11	-3.00	9861.00	8540	20240213	-38.06	4105	20240805	28.87	8540	-38.06	20240213	4105	28.87	20240805	8540	-38.06	20240213	4105	28.87	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	40	N	00	N
157	20241101	130123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5300	40	2	0.76	1080530820	205034	36.71	5200	5320	5180	6830	3690	5260	5270.01	16.48	1978	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11728	-1766.67	0.54	12	0.09	-3.00	9861.00	8540	20240213	-37.94	4105	20240805	29.11	8540	-37.94	20240213	4105	29.11	20240805	8540	-37.94	20240213	4105	29.11	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	40	N	00	N
158	20241101	120123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5310	50	2	0.95	881321060	167467	29.99	5200	5320	5180	6830	3690	5260	5262.66	16.48	12352	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11750	-1770.00	0.54	12	0.08	-3.00	9861.00	8540	20240213	-37.82	4105	20240805	29.35	8540	-37.82	20240213	4105	29.35	20240805	8540	-37.82	20240213	4105	29.35	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	40	N	00	N
159	20241101	110122	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5310	50	2	0.95	692967390	132008	23.64	5200	5310	5180	6830	3690	5260	5249.43	16.48	9783	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11750	-1770.00	0.54	12	0.06	-3.00	9861.00	8540	20240213	-37.82	4105	20240805	29.35	8540	-37.82	20240213	4105	29.35	20240805	8540	-37.82	20240213	4105	29.35	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	40	N	00	N
160	20241101	100123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5220	-40	5	-0.76	270819750	51943	9.30	5200	5260	5180	6830	3690	5260	5213.78	16.48	-15454	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11551	-1740.00	0.53	12	0.02	-3.00	9861.00	8540	20240213	-38.88	4105	20240805	27.16	8540	-38.88	20240213	4105	27.16	20240805	8540	-38.88	20240213	4105	27.16	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	40	N	00	N
161	20241101	090123	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	5190	-70	5	-1.33	77072010	14807	2.65	5200	5260	5190	6830	3690	5260	5205.08	16.48	-3471	5393	5326	5233	5166	5073	5360	5200	6205	1570	2500	3890	10	1	221277902	11484	-1730.00	0.53	12	0.01	-3.00	9861.00	8540	20240213	-39.23	4105	20240805	26.43	8540	-39.23	20240213	4105	26.43	20240805	8540	-39.23	20240213	4105	26.43	20240805	0.47	N	001740	2500	6204 억	36456510	N	N	40	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History