KissMeData/023530/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160359	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57200	-1000	5	-1.72	4707382800	81982	66.29	57800	58300	56700	75600	40800	58200	57420.24	7.89	2127	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16181	9.28	0.17	12	0.29	6165.00	335728.00	92100	20240213	-37.89	55500	20241126	3.06	92100	-37.89	20240213	55500	3.06	20241126	92100	-37.89	20240213	55500	3.06	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	2	N	N
3	20241129	150403	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57000	-1200	5	-2.06	4372992500	76132	61.56	57800	58300	56700	75600	40800	58200	57439.41	7.89	1655	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16125	9.25	0.17	12	0.27	6165.00	335728.00	92100	20240213	-38.11	55500	20241126	2.70	92100	-38.11	20240213	55500	2.70	20241126	92100	-38.11	20240213	55500	2.70	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	5	N	N
4	20241129	140402	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57600	-600	5	-1.03	3720531200	64724	52.33	57800	58300	56700	75600	40800	58200	57482.80	7.89	2435	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16294	9.34	0.17	12	0.23	6165.00	335728.00	92100	20240213	-37.46	55500	20241126	3.78	92100	-37.46	20240213	55500	3.78	20241126	92100	-37.46	20240213	55500	3.78	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	5	N	N
5	20241129	130403	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57600	-600	5	-1.03	3469725400	60361	48.80	57800	58300	56700	75600	40800	58200	57482.66	7.89	2333	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16294	9.34	0.17	12	0.21	6165.00	335728.00	92100	20240213	-37.46	55500	20241126	3.78	92100	-37.46	20240213	55500	3.78	20241126	92100	-37.46	20240213	55500	3.78	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	5	N	N
6	20241129	120404	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57500	-700	5	-1.20	2952640900	51378	41.54	57800	58300	56700	75600	40800	58200	57468.69	7.89	6030	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16266	9.33	0.17	12	0.18	6165.00	335728.00	92100	20240213	-37.57	55500	20241126	3.60	92100	-37.57	20240213	55500	3.60	20241126	92100	-37.57	20240213	55500	3.60	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	5	N	N
7	20241129	110403	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57300	-900	5	-1.55	2717893500	47286	38.23	57800	58300	56700	75600	40800	58200	57477.46	7.89	5866	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16209	9.29	0.17	12	0.17	6165.00	335728.00	92100	20240213	-37.79	55500	20241126	3.24	92100	-37.79	20240213	55500	3.24	20241126	92100	-37.79	20240213	55500	3.24	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	5	N	N
8	20241129	100402	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57000	-1200	5	-2.06	1848150400	32055	25.92	57800	58300	56900	75600	40800	58200	57655.26	7.89	823	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16125	9.25	0.17	12	0.11	6165.00	335728.00	92100	20240213	-38.11	55500	20241126	2.70	92100	-38.11	20240213	55500	2.70	20241126	92100	-38.11	20240213	55500	2.70	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	5	N	N
9	20241129	090402	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57600	-600	5	-1.03	238761000	4148	3.35	57800	57900	57500	75600	40800	58200	57557.41	7.89	978	59733	58966	57733	56966	55733	59350	57350	1414	17400	5000	44230	100	1	28288755	16294	9.34	0.17	12	0.01	6165.00	335728.00	92100	20240213	-37.46	55500	20241126	3.78	92100	-37.46	20240213	55500	3.78	20241126	92100	-37.46	20240213	55500	3.78	20241126	0.85	N	023530	5000	1414 억	2232343	N	N	5	N	N
10	20241128	160358	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58200	2100	2	3.74	7116891600	123367	113.73	56500	58500	56500	72900	39300	56100	57687.80	7.79	30193	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16464	9.44	0.17	12	0.44	6165.00	335728.00	92100	20240213	-36.81	55500	20241126	4.86	92100	-36.81	20240213	55500	4.86	20241126	92100	-36.81	20240213	55500	4.86	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	5	N	N
11	20241128	150406	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58200	2100	2	3.74	6605220900	114552	105.61	56500	58500	56500	72900	39300	56100	57661.36	7.79	29019	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16464	9.44	0.17	12	0.40	6165.00	335728.00	92100	20240213	-36.81	55500	20241126	4.86	92100	-36.81	20240213	55500	4.86	20241126	92100	-36.81	20240213	55500	4.86	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	69	N	N
12	20241128	140408	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	2000	2	3.57	5818574700	101001	93.11	56500	58500	56500	72900	39300	56100	57609.11	7.79	31902	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16436	9.42	0.17	12	0.36	6165.00	335728.00	92100	20240213	-36.92	55500	20241126	4.68	92100	-36.92	20240213	55500	4.68	20241126	92100	-36.92	20240213	55500	4.68	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	69	N	N
13	20241128	130403	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	2000	2	3.57	5292258400	91938	84.76	56500	58500	56500	72900	39300	56100	57563.37	7.79	31908	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16436	9.42	0.17	12	0.32	6165.00	335728.00	92100	20240213	-36.92	55500	20241126	4.68	92100	-36.92	20240213	55500	4.68	20241126	92100	-36.92	20240213	55500	4.68	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	69	N	N
14	20241128	120406	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	2000	2	3.57	4812683300	83687	77.15	56500	58500	56500	72900	39300	56100	57508.17	7.79	30515	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16436	9.42	0.17	12	0.30	6165.00	335728.00	92100	20240213	-36.92	55500	20241126	4.68	92100	-36.92	20240213	55500	4.68	20241126	92100	-36.92	20240213	55500	4.68	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	69	N	N
15	20241128	110410	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	1900	2	3.39	3592606700	62692	57.80	56500	58100	56500	72900	39300	56100	57305.70	7.79	26277	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16407	9.41	0.17	12	0.22	6165.00	335728.00	92100	20240213	-37.02	55500	20241126	4.50	92100	-37.02	20240213	55500	4.50	20241126	92100	-37.02	20240213	55500	4.50	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	69	N	N
16	20241128	100406	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57100	1000	2	1.78	1516940200	26679	24.60	56500	57200	56500	72900	39300	56100	56859.02	7.79	9195	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16153	9.26	0.17	12	0.09	6165.00	335728.00	92100	20240213	-38.00	55500	20241126	2.88	92100	-38.00	20240213	55500	2.88	20241126	92100	-38.00	20240213	55500	2.88	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	69	N	N
17	20241128	090404	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56800	700	2	1.25	439516400	7744	7.14	56500	57000	56500	72900	39300	56100	56755.90	7.79	3520	57633	56866	56333	55566	55033	57250	55950	1414	16800	5000	42630	100	1	28288755	16068	9.21	0.17	12	0.03	6165.00	335728.00	92100	20240213	-38.33	55500	20241126	2.34	92100	-38.33	20240213	55500	2.34	20241126	92100	-38.33	20240213	55500	2.34	20241126	0.76	N	023530	5000	1414 억	2203732	N	N	69	N	N
18	20241127	160356	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56100	400	2	0.72	6083702200	107865	67.76	56000	57100	55800	72400	39000	55700	56402.66	7.75	12030	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	15870	9.10	0.17	12	0.38	6165.00	335728.00	92100	20240213	-39.09	55500	20241126	1.08	92100	-39.09	20240213	55500	1.08	20241126	92100	-39.09	20240213	55500	1.08	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	69	N	N
19	20241127	150401	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	55900	200	2	0.36	5649872800	100118	62.89	56000	57100	55800	72400	39000	55700	56432.20	7.75	10297	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	15813	9.07	0.17	12	0.35	6165.00	335728.00	92100	20240213	-39.31	55500	20241126	0.72	92100	-39.31	20240213	55500	0.72	20241126	92100	-39.31	20240213	55500	0.72	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	72	N	N
20	20241127	140402	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56200	500	2	0.90	4717048700	83461	52.43	56000	57100	56000	72400	39000	55700	56518.08	7.75	10186	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	15898	9.12	0.17	12	0.30	6165.00	335728.00	92100	20240213	-38.98	55500	20241126	1.26	92100	-38.98	20240213	55500	1.26	20241126	92100	-38.98	20240213	55500	1.26	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	72	N	N
21	20241127	130358	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56200	500	2	0.90	4238412700	74940	47.08	56000	57100	56000	72400	39000	55700	56557.51	7.75	10728	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	15898	9.12	0.17	12	0.26	6165.00	335728.00	92100	20240213	-38.98	55500	20241126	1.26	92100	-38.98	20240213	55500	1.26	20241126	92100	-38.98	20240213	55500	1.26	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	72	N	N
22	20241127	120402	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56500	800	2	1.44	3725920900	65837	41.36	56000	57100	56000	72400	39000	55700	56593.22	7.75	11138	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	15983	9.16	0.17	12	0.23	6165.00	335728.00	92100	20240213	-38.65	55500	20241126	1.80	92100	-38.65	20240213	55500	1.80	20241126	92100	-38.65	20240213	55500	1.80	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	72	N	N
23	20241127	110402	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56700	1000	2	1.80	3146028900	55587	34.92	56000	57100	56000	72400	39000	55700	56596.62	7.75	9412	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	16040	9.20	0.17	12	0.20	6165.00	335728.00	92100	20240213	-38.44	55500	20241126	2.16	92100	-38.44	20240213	55500	2.16	20241126	92100	-38.44	20240213	55500	2.16	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	72	N	N
24	20241127	100400	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56600	900	2	1.62	2088989300	36976	23.23	56000	57100	56000	72400	39000	55700	56495.99	7.75	5239	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	16011	9.18	0.17	12	0.13	6165.00	335728.00	92100	20240213	-38.55	55500	20241126	1.98	92100	-38.55	20240213	55500	1.98	20241126	92100	-38.55	20240213	55500	1.98	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	72	N	N
25	20241127	090400	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56300	600	2	1.08	261685900	4659	2.93	56000	56400	56000	72400	39000	55700	56168.63	7.75	1971	57966	56832	56166	55032	54366	56500	54700	1414	16700	5000	42330	100	1	28288755	15927	9.13	0.17	12	0.02	6165.00	335728.00	92100	20240213	-38.87	55500	20241126	1.44	92100	-38.87	20240213	55500	1.44	20241126	92100	-38.87	20240213	55500	1.44	20241126	0.71	N	023530	5000	1414 억	2192679	N	N	72	N	N
26	20241126	160359	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	55700	-1400	5	-2.45	8856698400	158365	114.33	57100	57300	55500	74200	40000	57100	55926.54	7.81	-23001	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	15757	9.03	0.17	12	0.56	6165.00	335728.00	92100	20240213	-39.52	55500	20241126	0.36	92100	-39.52	20240213	55500	0.36	20241126	92100	-39.52	20240213	55500	0.36	20241126	0.72	N	023530	5000	1414 억	2209662	N	N	72	N	N
27	20241126	150358	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	55800	-1300	5	-2.28	8325742700	148828	107.45	57100	57300	55500	74200	40000	57100	55942.05	7.81	-23038	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	15785	9.05	0.17	12	0.53	6165.00	335728.00	92100	20240213	-39.41	55500	20241126	0.54	92100	-39.41	20240213	55500	0.54	20241126	92100	-39.41	20240213	55500	0.54	20241126	0.72	N	023530	5000	1414 억	2209662	N	N	27	N	N
28	20241126	140358	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	55600	-1500	5	-2.63	7544886400	134806	97.33	57100	57300	55500	74200	40000	57100	55968.48	7.81	-23668	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	15729	9.02	0.17	12	0.48	6165.00	335728.00	92100	20240213	-39.63	55500	20241126	0.18	92100	-39.63	20240213	55500	0.18	20241126	92100	-39.63	20240213	55500	0.18	20241126	0.72	N	023530	5000	1414 억	2209662	N	N	27	N	N
29	20241126	130357	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	55900	-1200	5	-2.10	6620349100	118189	85.33	57100	57300	55600	74200	40000	57100	56014.93	7.81	-22636	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	15813	9.07	0.17	12	0.42	6165.00	335728.00	92100	20240213	-39.31	55600	20241126	0.54	92100	-39.31	20240213	55600	0.54	20241126	92100	-39.31	20240213	55600	0.54	20241126	0.72	N	023530	5000	1414 억	2209662	N	N	27	N	N
30	20241126	120401	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	55700	-1400	5	-2.45	5905630000	105373	76.08	57100	57300	55600	74200	40000	57100	56045.00	7.81	-21211	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	15757	9.03	0.17	12	0.37	6165.00	335728.00	92100	20240213	-39.52	55600	20241126	0.18	92100	-39.52	20240213	55600	0.18	20241126	92100	-39.52	20240213	55600	0.18	20241126	0.72	N	023530	5000	1414 억	2209662	N	N	27	N	N
31	20241126	110403	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	55800	-1300	5	-2.28	5205795700	92831	67.02	57100	57300	55600	74200	40000	57100	56078.20	7.81	-19324	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	15785	9.05	0.17	12	0.33	6165.00	335728.00	92100	20240213	-39.41	55600	20241126	0.36	92100	-39.41	20240213	55600	0.36	20241126	92100	-39.41	20240213	55600	0.36	20241126	0.72	N	023530	5000	1414 억	2209662	N	N	27	N	N
32	20241126	100402	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	55800	-1300	5	-2.28	3225251700	57329	41.39	57100	57300	55600	74200	40000	57100	56258.64	7.81	-15784	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	15785	9.05	0.17	12	0.20	6165.00	335728.00	92100	20240213	-39.41	55600	20241126	0.36	92100	-39.41	20240213	55600	0.36	20241126	92100	-39.41	20240213	55600	0.36	20241126	0.72	N	023530	5000	1414 억	2209662	N	N	27	N	N
33	20241126	090358	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56800	-300	5	-0.53	343752600	6024	4.35	57100	57300	56800	74200	40000	57100	57063.84	7.81	-951	59100	58100	57100	56100	55100	57600	55600	1414	17100	5000	43390	100	1	28288755	16068	9.21	0.17	12	0.02	6165.00	335728.00	92100	20240213	-38.33	56100	20241118	1.25	92100	-38.33	20240213	56100	1.25	20241118	92100	-38.33	20240213	56100	1.25	20241118	0.72	N	023530	5000	1414 억	2209662	N	N	27	N	N
34	20241125	160352	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	57100	-900	5	-1.55	7827211700	137646	229.52	58100	58100	56100	75400	40600	58000	56864.48	7.87	-20485	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	16153	9.26	0.17	12	0.49	6165.00	335728.00	92100	20240213	-38.00	56100	20241125	1.78	92100	-38.00	20240213	56100	1.78	20241125	92100	-38.00	20240213	56100	1.78	20241125	0.78	N	023530	5000	1414 억	2226083	N	N	27	N	N
35	20241125	150358	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	56800	-1200	5	-2.07	7071581800	124387	207.41	58100	58100	56100	75400	40600	58000	56851.25	7.87	-19099	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	16068	9.21	0.17	12	0.44	6165.00	335728.00	92100	20240213	-38.33	56100	20241125	1.25	92100	-38.33	20240213	56100	1.25	20241125	92100	-38.33	20240213	56100	1.25	20241125	0.78	N	023530	5000	1414 억	2226083	N	N	1	N	N
36	20241125	140358	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	56800	-1200	5	-2.07	6385801400	112336	187.32	58100	58100	56100	75400	40600	58000	56845.32	7.87	-18532	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	16068	9.21	0.17	12	0.40	6165.00	335728.00	92100	20240213	-38.33	56100	20241125	1.25	92100	-38.33	20240213	56100	1.25	20241125	92100	-38.33	20240213	56100	1.25	20241125	0.78	N	023530	5000	1414 억	2226083	N	N	1	N	N
37	20241125	130355	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	56800	-1200	5	-2.07	5763073700	101403	169.09	58100	58100	56100	75400	40600	58000	56833.11	7.87	-19090	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	16068	9.21	0.17	12	0.36	6165.00	335728.00	92100	20240213	-38.33	56100	20241125	1.25	92100	-38.33	20240213	56100	1.25	20241125	92100	-38.33	20240213	56100	1.25	20241125	0.78	N	023530	5000	1414 억	2226083	N	N	1	N	N
38	20241125	120359	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	56500	-1500	5	-2.59	5217154700	91767	153.02	58100	58100	56100	75400	40600	58000	56851.91	7.87	-16648	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	15983	9.16	0.17	12	0.32	6165.00	335728.00	92100	20240213	-38.65	56100	20241125	0.71	92100	-38.65	20240213	56100	0.71	20241125	92100	-38.65	20240213	56100	0.71	20241125	0.78	N	023530	5000	1414 억	2226083	N	N	1	N	N
39	20241125	110357	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	56700	-1300	5	-2.24	4300051400	75546	125.97	58100	58100	56100	75400	40600	58000	56919.33	7.87	-14329	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	16040	9.20	0.17	12	0.27	6165.00	335728.00	92100	20240213	-38.44	56100	20241125	1.07	92100	-38.44	20240213	56100	1.07	20241125	92100	-38.44	20240213	56100	1.07	20241125	0.78	N	023530	5000	1414 억	2226083	N	N	1	N	N
40	20241125	100352	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	56900	-1100	5	-1.90	3534216600	62074	103.51	58100	58100	56100	75400	40600	58000	56935.16	7.87	-12955	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	16096	9.23	0.17	12	0.22	6165.00	335728.00	92100	20240213	-38.22	56100	20241125	1.43	92100	-38.22	20240213	56100	1.43	20241125	92100	-38.22	20240213	56100	1.43	20241125	0.78	N	023530	5000	1414 억	2226083	N	N	1	N	N
41	20241125	090353	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57900	-100	5	-0.17	84743800	1463	2.44	58100	58100	57800	75400	40600	58000	57923.53	7.87	-499	59000	58500	58100	57600	57200	58300	57400	1414	17400	5000	44080	100	1	28288755	16379	9.39	0.17	12	0.01	6165.00	335728.00	92100	20240213	-37.13	56100	20241118	3.21	92100	-37.13	20240213	56100	3.21	20241118	92100	-37.13	20240213	56100	3.21	20241118	0.78	N	023530	5000	1414 억	2226083	N	N	1	N	N
42	20241122	160338	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	-300	5	-0.51	3430717700	59053	44.18	58500	58600	57700	75700	40900	58300	58095.58	7.90	-7619	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16407	9.41	0.17	12	0.21	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	1	N	N
43	20241122	150337	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	-300	5	-0.51	3174681200	54637	40.88	58500	58600	57700	75700	40900	58300	58104.97	7.90	-8162	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16407	9.41	0.17	12	0.19	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	60	N	N
44	20241122	140341	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	-200	5	-0.34	2869905700	49384	36.95	58500	58600	57700	75700	40900	58300	58114.08	7.90	-7690	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16436	9.42	0.17	12	0.17	6165.00	335728.00	92100	20240213	-36.92	56100	20241118	3.57	92100	-36.92	20240213	56100	3.57	20241118	92100	-36.92	20240213	56100	3.57	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	60	N	N
45	20241122	130340	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58200	-100	5	-0.17	2692404700	46324	34.66	58500	58600	57700	75700	40900	58300	58121.16	7.90	-7182	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16464	9.44	0.17	12	0.16	6165.00	335728.00	92100	20240213	-36.81	56100	20241118	3.74	92100	-36.81	20240213	56100	3.74	20241118	92100	-36.81	20240213	56100	3.74	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	60	N	N
46	20241122	120340	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	-300	5	-0.51	2457060300	42270	31.63	58500	58600	57700	75700	40900	58300	58127.76	7.90	-9019	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16407	9.41	0.17	12	0.15	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	60	N	N
47	20241122	110339	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58200	-100	5	-0.17	2047737000	35218	26.35	58500	58600	57700	75700	40900	58300	58144.61	7.90	-8601	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16464	9.44	0.17	12	0.12	6165.00	335728.00	92100	20240213	-36.81	56100	20241118	3.74	92100	-36.81	20240213	56100	3.74	20241118	92100	-36.81	20240213	56100	3.74	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	60	N	N
48	20241122	100343	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	-200	5	-0.34	1539345900	26484	19.82	58500	58600	57700	75700	40900	58300	58123.62	7.90	-6719	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16436	9.42	0.17	12	0.09	6165.00	335728.00	92100	20240213	-36.92	56100	20241118	3.57	92100	-36.92	20240213	56100	3.57	20241118	92100	-36.92	20240213	56100	3.57	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	60	N	N
49	20241122	090340	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58300	0	3	0.00	117982500	2017	1.51	58500	58600	58300	75700	40900	58300	58494.05	7.90	-842	60100	59200	57800	56900	55500	59650	57350	1414	17400	5000	44300	100	1	28288755	16492	9.46	0.17	12	0.01	6165.00	335728.00	92100	20240213	-36.70	56100	20241118	3.92	92100	-36.70	20240213	56100	3.92	20241118	92100	-36.70	20240213	56100	3.92	20241118	0.71	N	023530	5000	1414 억	2234872	N	N	60	N	N
50	20241121	160338	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58300	1700	2	3.00	7723522300	133413	91.88	56500	58700	56400	73500	39700	56600	57891.08	7.86	13944	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16492	9.46	0.17	12	0.47	6165.00	335728.00	92100	20240213	-36.70	56100	20241118	3.92	92100	-36.70	20240213	56100	3.92	20241118	92100	-36.70	20240213	56100	3.92	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	60	N	N
51	20241121	150345	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58300	1700	2	3.00	7435924400	128482	88.48	56500	58700	56400	73500	39700	56600	57875.22	7.86	13077	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16492	9.46	0.17	12	0.45	6165.00	335728.00	92100	20240213	-36.70	56100	20241118	3.92	92100	-36.70	20240213	56100	3.92	20241118	92100	-36.70	20240213	56100	3.92	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	65	N	N
52	20241121	140345	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	1400	2	2.47	6018012500	104202	71.76	56500	58700	56400	73500	39700	56600	57753.33	7.86	11102	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16407	9.41	0.17	12	0.37	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	65	N	N
53	20241121	130341	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58300	1700	2	3.00	5530426300	95807	65.98	56500	58700	56400	73500	39700	56600	57724.66	7.86	11300	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16492	9.46	0.17	12	0.34	6165.00	335728.00	92100	20240213	-36.70	56100	20241118	3.92	92100	-36.70	20240213	56100	3.92	20241118	92100	-36.70	20240213	56100	3.92	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	65	N	N
54	20241121	120341	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	1500	2	2.65	5218740600	90455	62.29	56500	58700	56400	73500	39700	56600	57694.33	7.86	10897	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16436	9.42	0.17	12	0.32	6165.00	335728.00	92100	20240213	-36.92	56100	20241118	3.57	92100	-36.92	20240213	56100	3.57	20241118	92100	-36.92	20240213	56100	3.57	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	65	N	N
55	20241121	110340	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	1400	2	2.47	3397301200	59225	40.79	56500	58100	56400	73500	39700	56600	57362.62	7.86	3876	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16407	9.41	0.17	12	0.21	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	65	N	N
56	20241121	100344	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57500	900	2	1.59	2064165600	36156	24.90	56500	57600	56400	73500	39700	56600	57090.54	7.86	-1342	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16266	9.33	0.17	12	0.13	6165.00	335728.00	92100	20240213	-37.57	56100	20241118	2.50	92100	-37.57	20240213	56100	2.50	20241118	92100	-37.57	20240213	56100	2.50	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	65	N	N
57	20241121	090342	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56900	300	2	0.53	420234100	7410	5.10	56500	57100	56400	73500	39700	56600	56711.75	7.86	231	59000	57800	57100	55900	55200	57450	55550	1414	16900	5000	43010	100	1	28288755	16096	9.23	0.17	12	0.03	6165.00	335728.00	92100	20240213	-38.22	56100	20241118	1.43	92100	-38.22	20240213	56100	1.43	20241118	92100	-38.22	20240213	56100	1.43	20241118	0.67	N	023530	5000	1414 억	2223326	N	N	65	N	N
58	20241120	160340	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56600	-1300	5	-2.25	8159610900	143253	97.69	58100	58300	56400	75200	40600	57900	56961.04	7.90	-9061	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16011	9.18	0.17	12	0.51	6165.00	335728.00	92100	20240213	-38.55	56100	20241118	0.89	92100	-38.55	20240213	56100	0.89	20241118	92100	-38.55	20240213	56100	0.89	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	65	N	N
59	20241120	150346	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56600	-1300	5	-2.25	7271427300	127544	86.98	58100	58300	56500	75200	40600	57900	57011.09	7.90	-10341	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16011	9.18	0.17	12	0.45	6165.00	335728.00	92100	20240213	-38.55	56100	20241118	0.89	92100	-38.55	20240213	56100	0.89	20241118	92100	-38.55	20240213	56100	0.89	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	102	N	N
60	20241120	140346	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	56600	-1300	5	-2.25	5759110200	100829	68.76	58100	58300	56600	75200	40600	57900	57117.56	7.90	-12263	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16011	9.18	0.17	12	0.36	6165.00	335728.00	92100	20240213	-38.55	56100	20241118	0.89	92100	-38.55	20240213	56100	0.89	20241118	92100	-38.55	20240213	56100	0.89	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	102	N	N
61	20241120	130346	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57100	-800	5	-1.38	4271847000	74662	50.92	58100	58300	56800	75200	40600	57900	57215.77	7.90	-8264	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16153	9.26	0.17	12	0.26	6165.00	335728.00	92100	20240213	-38.00	56100	20241118	1.78	92100	-38.00	20240213	56100	1.78	20241118	92100	-38.00	20240213	56100	1.78	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	102	N	N
62	20241120	120347	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57100	-800	5	-1.38	3844581200	67174	45.81	58100	58300	56800	75200	40600	57900	57233.12	7.90	-7698	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16153	9.26	0.17	12	0.24	6165.00	335728.00	92100	20240213	-38.00	56100	20241118	1.78	92100	-38.00	20240213	56100	1.78	20241118	92100	-38.00	20240213	56100	1.78	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	102	N	N
63	20241120	110345	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57000	-900	5	-1.55	3102413300	54171	36.94	58100	58300	56800	75200	40600	57900	57270.68	7.90	-3403	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16125	9.25	0.17	12	0.19	6165.00	335728.00	92100	20240213	-38.11	56100	20241118	1.60	92100	-38.11	20240213	56100	1.60	20241118	92100	-38.11	20240213	56100	1.60	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	102	N	N
64	20241120	100345	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57100	-800	5	-1.38	1636462600	28482	19.42	58100	58300	57000	75200	40600	57900	57455.95	7.90	-3677	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16153	9.26	0.17	12	0.10	6165.00	335728.00	92100	20240213	-38.00	56100	20241118	1.78	92100	-38.00	20240213	56100	1.78	20241118	92100	-38.00	20240213	56100	1.78	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	102	N	N
65	20241120	090344	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57900	0	3	0.00	145003300	2494	1.70	58100	58300	57900	75200	40600	57900	58141.34	7.90	288	60633	59266	58433	57066	56233	58850	56650	1414	17300	5000	44000	100	1	28288755	16379	9.39	0.17	12	0.01	6165.00	335728.00	92100	20240213	-37.13	56100	20241118	3.21	92100	-37.13	20240213	56100	3.21	20241118	92100	-37.13	20240213	56100	3.21	20241118	0.53	N	023530	5000	1414 억	2234036	N	N	102	N	N
66	20241119	160329	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57900	-100	5	-0.17	8488749200	145732	33.19	58900	59800	57600	75400	40600	58000	58249.68	7.94	-13937	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16379	9.39	0.17	12	0.52	6165.00	335728.00	92100	20240213	-37.13	56100	20241118	3.21	92100	-37.13	20240213	56100	3.21	20241118	92100	-37.13	20240213	56100	3.21	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	102	N	N
67	20241119	150333	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57600	-400	5	-0.69	7921361400	135913	30.95	58900	59800	57600	75400	40600	58000	58282.69	7.94	-12995	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16294	9.34	0.17	12	0.48	6165.00	335728.00	92100	20240213	-37.46	56100	20241118	2.67	92100	-37.46	20240213	56100	2.67	20241118	92100	-37.46	20240213	56100	2.67	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	50	N	N
68	20241119	140331	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	0	3	0.00	6814909500	116759	26.59	58900	59800	57600	75400	40600	58000	58367.47	7.94	-9813	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16407	9.41	0.17	12	0.41	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	50	N	N
69	20241119	130332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	100	2	0.17	6091101200	104303	23.76	58900	59800	57600	75400	40600	58000	58398.33	7.94	-9294	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16436	9.42	0.17	12	0.37	6165.00	335728.00	92100	20240213	-36.92	56100	20241118	3.57	92100	-36.92	20240213	56100	3.57	20241118	92100	-36.92	20240213	56100	3.57	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	50	N	N
70	20241119	120329	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	57800	-200	5	-0.34	5573314100	95375	21.72	58900	59800	57600	75400	40600	58000	58436.03	7.94	-9406	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16351	9.38	0.17	12	0.34	6165.00	335728.00	92100	20240213	-37.24	56100	20241118	3.03	92100	-37.24	20240213	56100	3.03	20241118	92100	-37.24	20240213	56100	3.03	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	50	N	N
71	20241119	110333	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58000	0	3	0.00	4472899200	76330	17.38	58900	59800	57900	75400	40600	58000	58599.88	7.94	-4746	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16407	9.41	0.17	12	0.27	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	50	N	N
72	20241119	100341	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	100	2	0.17	3284855400	55915	12.73	58900	59800	57900	75400	40600	58000	58747.97	7.94	-2123	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16436	9.42	0.17	12	0.20	6165.00	335728.00	92100	20240213	-36.92	56100	20241118	3.57	92100	-36.92	20240213	56100	3.57	20241118	92100	-36.92	20240213	56100	3.57	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	50	N	N
73	20241119	090340	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	59300	1300	2	2.24	1289488900	21789	4.96	58900	59800	58500	75400	40600	58000	59183.44	7.94	4512	65933	61966	59033	55066	52133	60500	53600	1414	17400	5000	44080	100	1	28288755	16775	9.62	0.18	12	0.08	6165.00	335728.00	92100	20240213	-35.61	56100	20241118	5.70	92100	-35.61	20240213	56100	5.70	20241118	92100	-35.61	20240213	56100	5.70	20241118	0.53	N	023530	5000	1414 억	2246632	N	N	50	N	N
74	20241118	160330	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	58000	-4100	5	-6.60	25570117100	437535	1314.35	61600	63000	56100	80700	43500	62100	58441.55	8.15	-65326	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	16407	9.41	0.17	12	1.55	6165.00	335728.00	92100	20240213	-37.02	56100	20241118	3.39	92100	-37.02	20240213	56100	3.39	20241118	92100	-37.02	20240213	56100	3.39	20241118	0.53	N	023530	5000	1414 억	2304288	N	N	50	N	N
75	20241118	150332	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	57900	-4200	5	-6.76	25041873100	428409	1286.94	61600	63000	56100	80700	43500	62100	58453.19	8.15	-65371	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	16379	9.39	0.17	12	1.51	6165.00	335728.00	92100	20240213	-37.13	56100	20241118	3.21	92100	-37.13	20240213	56100	3.21	20241118	92100	-37.13	20240213	56100	3.21	20241118	0.53	N	023530	5000	1414 억	2304288	N	N	9	N	N
76	20241118	140333	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	56900	-5200	5	-8.37	19295451900	328050	985.46	61600	63000	56800	80700	43500	62100	58818.63	8.15	-67503	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	16096	9.23	0.17	12	1.16	6165.00	335728.00	92100	20240213	-38.22	56800	20241118	0.18	92100	-38.22	20240213	56800	0.18	20241118	92100	-38.22	20240213	56800	0.18	20241118	0.53	N	023530	5000	1414 억	2304288	N	N	9	N	N
77	20241118	130331	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	58300	-3800	5	-6.12	13488735300	227535	683.51	61600	63000	57900	80700	43500	62100	59282.02	8.15	-56657	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	16492	9.46	0.17	12	0.80	6165.00	335728.00	92100	20240213	-36.70	57900	20241118	0.69	92100	-36.70	20240213	57900	0.69	20241118	92100	-36.70	20240213	57900	0.69	20241118	0.53	N	023530	5000	1414 억	2304288	N	N	9	N	N
78	20241118	120332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58100	-4000	5	-6.44	10208502400	171530	515.28	61600	63000	58000	80700	43500	62100	59514.38	8.15	-50281	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	16436	9.42	0.17	12	0.61	6165.00	335728.00	92100	20240213	-36.92	57900	20240809	0.35	92100	-36.92	20240213	57900	0.35	20240809	92100	-36.92	20240213	57900	0.35	20240809	0.53	N	023530	5000	1414 억	2304288	N	N	9	N	N
79	20241118	110333	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	58900	-3200	5	-5.15	4994518000	82363	247.42	61600	63000	58900	80700	43500	62100	60640.31	8.15	-25548	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	16662	9.55	0.18	12	0.29	6165.00	335728.00	92100	20240213	-36.05	57900	20240809	1.73	92100	-36.05	20240213	57900	1.73	20240809	92100	-36.05	20240213	57900	1.73	20240809	0.53	N	023530	5000	1414 억	2304288	N	N	9	N	N
80	20241118	100332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61900	-200	5	-0.32	839103900	13501	40.56	61600	63000	61500	80700	43500	62100	62151.24	8.15	-2617	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	17511	10.04	0.18	12	0.05	6165.00	335728.00	92100	20240213	-32.79	57900	20240809	6.91	92100	-32.79	20240213	57900	6.91	20240809	92100	-32.79	20240213	57900	6.91	20240809	0.53	N	023530	5000	1414 억	2304288	N	N	9	N	N
81	20241118	090328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62000	-100	5	-0.16	43399600	704	2.11	61600	62000	61500	80700	43500	62100	61647.16	8.15	-367	63300	62700	62100	61500	60900	62400	61200	1414	18600	5000	47190	100	1	28288755	17539	10.06	0.18	12	0.00	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.53	N	023530	5000	1414 억	2304288	N	N	9	N	N
82	20241115	160339	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62100	-400	5	-0.64	2065999000	33221	56.89	62400	62700	61500	81200	43800	62500	62189.81	8.12	6382	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17567	10.07	0.18	12	0.12	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	9	N	N
83	20241115	150347	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62500	0	3	0.00	1854140300	29822	51.07	62400	62700	61500	81200	43800	62500	62173.57	8.12	6054	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17680	10.14	0.19	12	0.11	6165.00	335728.00	92100	20240213	-32.14	57900	20240809	7.94	92100	-32.14	20240213	57900	7.94	20240809	92100	-32.14	20240213	57900	7.94	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	94	N	N
84	20241115	140344	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62700	200	2	0.32	1453016000	23406	40.08	62400	62700	61500	81200	43800	62500	62078.78	8.12	5164	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17737	10.17	0.19	12	0.08	6165.00	335728.00	92100	20240213	-31.92	57900	20240809	8.29	92100	-31.92	20240213	57900	8.29	20240809	92100	-31.92	20240213	57900	8.29	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	94	N	N
85	20241115	130345	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62400	-100	5	-0.16	1164050500	18777	32.16	62400	62700	61500	81200	43800	62500	61993.42	8.12	3943	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17652	10.12	0.19	12	0.07	6165.00	335728.00	92100	20240213	-32.25	57900	20240809	7.77	92100	-32.25	20240213	57900	7.77	20240809	92100	-32.25	20240213	57900	7.77	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	94	N	N
86	20241115	120345	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62100	-400	5	-0.64	798699300	12918	22.12	62400	62400	61500	81200	43800	62500	61828.40	8.12	1708	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17567	10.07	0.18	12	0.05	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	94	N	N
87	20241115	110338	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62000	-500	5	-0.80	585899500	9482	16.24	62400	62400	61500	81200	43800	62500	61790.71	8.12	-180	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17539	10.06	0.18	12	0.03	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	94	N	N
88	20241115	100339	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61800	-700	5	-1.12	393332700	6365	10.90	62400	62400	61500	81200	43800	62500	61796.18	8.12	-527	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17482	10.02	0.18	12	0.02	6165.00	335728.00	92100	20240213	-32.90	57900	20240809	6.74	92100	-32.90	20240213	57900	6.74	20240809	92100	-32.90	20240213	57900	6.74	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	94	N	N
89	20241115	090356	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61600	-900	5	-1.44	68127900	1096	1.88	62400	62400	61600	81200	43800	62500	62160.49	8.12	-66	64100	63300	61700	60900	59300	63700	61300	1414	18700	5000	47500	100	1	28288755	17426	9.99	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.54	N	023530	5000	1414 억	2296796	N	N	94	N	N
90	20241114	160335	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61700	1400	2	2.32	2603560800	42480	91.18	60400	61800	60100	78300	42300	60300	61289.10	8.08	16378	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17454	10.01	0.18	12	0.15	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
91	20241114	150336	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61700	1400	2	2.32	2180944000	35621	76.46	60400	61700	60100	78300	42300	60300	61226.36	8.08	12058	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17454	10.01	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
92	20241114	140334	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61700	1400	2	2.32	1614639400	26421	56.71	60400	61700	60100	78300	42300	60300	61111.97	8.08	8060	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17454	10.01	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
93	20241114	130334	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61400	1100	2	1.82	1140147600	18711	40.16	60400	61400	60100	78300	42300	60300	60934.62	8.08	3417	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17369	9.96	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
94	20241114	120334	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61000	700	2	1.16	898781000	14767	31.70	60400	61300	60100	78300	42300	60300	60864.16	8.08	2488	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17256	9.89	0.18	12	0.05	6165.00	335728.00	92100	20240213	-33.77	57900	20240809	5.35	92100	-33.77	20240213	57900	5.35	20240809	92100	-33.77	20240213	57900	5.35	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
95	20241114	110336	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	60600	300	2	0.50	479841200	7898	16.95	60400	61300	60100	78300	42300	60300	60754.77	8.08	-132	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17143	9.83	0.18	12	0.03	6165.00	335728.00	92100	20240213	-34.20	57900	20240809	4.66	92100	-34.20	20240213	57900	4.66	20240809	92100	-34.20	20240213	57900	4.66	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
96	20241114	100347	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	60700	400	2	0.66	121948700	2009	4.31	60400	61100	60400	78300	42300	60300	60701.19	8.08	140	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17171	9.85	0.18	12	0.01	6165.00	335728.00	92100	20240213	-34.09	57900	20240809	4.84	92100	-34.09	20240213	57900	4.84	20240809	92100	-34.09	20240213	57900	4.84	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
97	20241114	090332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	60300	0	3	0.00	0	0	0.00	0	0	0	78300	42300	60300	0.00	8.08	0	61966	61132	60666	59832	59366	60900	59600	1414	18000	5000	45820	100	1	28288755	17058	9.78	0.18	12	0.00	6165.00	335728.00	92100	20240213	-34.53	57900	20240809	4.15	92100	-34.53	20240213	57900	4.15	20240809	92100	-34.53	20240213	57900	4.15	20240809	0.55	N	023530	5000	1414 억	2286348	N	N	263	N	N
98	20241112	160326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	60800	-900	5	-1.46	2991421200	48795	99.36	61400	61900	60700	80200	43200	61700	61307.39	8.03	2621	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17200	9.86	0.18	12	0.17	6165.00	335728.00	92100	20240213	-33.98	57900	20240809	5.01	92100	-33.98	20240213	57900	5.01	20240809	92100	-33.98	20240213	57900	5.01	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	10	N	N
99	20241112	150328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	60900	-800	5	-1.30	2722077800	44367	90.35	61400	61900	60900	80200	43200	61700	61353.66	8.03	1587	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17228	9.88	0.18	12	0.16	6165.00	335728.00	92100	20240213	-33.88	57900	20240809	5.18	92100	-33.88	20240213	57900	5.18	20240809	92100	-33.88	20240213	57900	5.18	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	65	N	N
100	20241112	140332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61300	-400	5	-0.65	2179037000	35474	72.24	61400	61900	61000	80200	43200	61700	61426.31	8.03	532	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17341	9.94	0.18	12	0.13	6165.00	335728.00	92100	20240213	-33.44	57900	20240809	5.87	92100	-33.44	20240213	57900	5.87	20240809	92100	-33.44	20240213	57900	5.87	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	65	N	N
101	20241112	130328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61500	-200	5	-0.32	1885082400	30676	62.47	61400	61900	61000	80200	43200	61700	61451.38	8.03	1032	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17398	9.98	0.18	12	0.11	6165.00	335728.00	92100	20240213	-33.22	57900	20240809	6.22	92100	-33.22	20240213	57900	6.22	20240809	92100	-33.22	20240213	57900	6.22	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	65	N	N
102	20241112	120329	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61400	-300	5	-0.49	1579537500	25713	52.36	61400	61900	61000	80200	43200	61700	61429.53	8.03	838	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17369	9.96	0.18	12	0.09	6165.00	335728.00	92100	20240213	-33.33	57900	20240809	6.04	92100	-33.33	20240213	57900	6.04	20240809	92100	-33.33	20240213	57900	6.04	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	65	N	N
103	20241112	110327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61500	-200	5	-0.32	1152769500	18800	38.28	61400	61700	61000	80200	43200	61700	61317.53	8.03	228	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17398	9.98	0.18	12	0.07	6165.00	335728.00	92100	20240213	-33.22	57900	20240809	6.22	92100	-33.22	20240213	57900	6.22	20240809	92100	-33.22	20240213	57900	6.22	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	65	N	N
104	20241112	100328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61200	-500	5	-0.81	568056900	9271	18.88	61400	61700	61000	80200	43200	61700	61272.45	8.03	-1892	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17313	9.93	0.18	12	0.03	6165.00	335728.00	92100	20240213	-33.55	57900	20240809	5.70	92100	-33.55	20240213	57900	5.70	20240809	92100	-33.55	20240213	57900	5.70	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	65	N	N
105	20241112	090327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61600	-100	5	-0.16	44714300	728	1.48	61400	61600	61300	80200	43200	61700	61420.74	8.03	-166	63233	62466	62033	61266	60833	62250	61050	1414	18500	5000	46890	100	1	28288755	17426	9.99	0.18	12	0.00	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.52	N	023530	5000	1414 억	2271744	N	N	65	N	N
106	20241111	160324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61700	-1500	5	-2.37	3039766100	49053	97.02	62800	62800	61600	82100	44300	63200	61972.22	8.05	-6753	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17454	10.01	0.18	12	0.17	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	65	N	N
107	20241111	150336	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61700	-1500	5	-2.37	2777575800	44805	88.62	62800	62800	61600	82100	44300	63200	61992.54	8.05	-6563	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17454	10.01	0.18	12	0.16	6165.00	335728.00	92100	20240213	-33.01	57900	20240809	6.56	92100	-33.01	20240213	57900	6.56	20240809	92100	-33.01	20240213	57900	6.56	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	57	N	N
108	20241111	140328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61600	-1600	5	-2.53	2450229200	39497	78.12	62800	62800	61600	82100	44300	63200	62035.83	8.05	-6631	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17426	9.99	0.18	12	0.14	6165.00	335728.00	92100	20240213	-33.12	57900	20240809	6.39	92100	-33.12	20240213	57900	6.39	20240809	92100	-33.12	20240213	57900	6.39	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	57	N	N
109	20241111	130327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	61800	-1400	5	-2.22	2084865900	33582	66.42	62800	62800	61800	82100	44300	63200	62082.84	8.05	-6321	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17482	10.02	0.18	12	0.12	6165.00	335728.00	92100	20240213	-32.90	57900	20240809	6.74	92100	-32.90	20240213	57900	6.74	20240809	92100	-32.90	20240213	57900	6.74	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	57	N	N
110	20241111	120326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62000	-1200	5	-1.90	1770954300	28512	56.39	62800	62800	61800	82100	44300	63200	62112.59	8.05	-5912	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17539	10.06	0.18	12	0.10	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	57	N	N
111	20241111	110326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62100	-1100	5	-1.74	1403652000	22600	44.70	62800	62800	61800	82100	44300	63200	62108.50	8.05	-3144	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17567	10.07	0.18	12	0.08	6165.00	335728.00	92100	20240213	-32.57	57900	20240809	7.25	92100	-32.57	20240213	57900	7.25	20240809	92100	-32.57	20240213	57900	7.25	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	57	N	N
112	20241111	100324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62000	-1200	5	-1.90	1062266000	17099	33.82	62800	62800	61800	82100	44300	63200	62124.45	8.05	-4648	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17539	10.06	0.18	12	0.06	6165.00	335728.00	92100	20240213	-32.68	57900	20240809	7.08	92100	-32.68	20240213	57900	7.08	20240809	92100	-32.68	20240213	57900	7.08	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	57	N	N
113	20241111	090324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62500	-700	5	-1.11	138338600	2208	4.37	62800	62800	62400	82100	44300	63200	62653.35	8.05	-1735	65733	64466	63533	62266	61333	64000	61800	1414	18900	5000	48030	100	1	28288755	17680	10.14	0.19	12	0.01	6165.00	335728.00	92100	20240213	-32.14	57900	20240809	7.94	92100	-32.14	20240213	57900	7.94	20240809	92100	-32.14	20240213	57900	7.94	20240809	0.53	N	023530	5000	1414 억	2276962	N	N	57	N	N
114	20241108	160323	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	63200	-800	5	-1.25	3193164600	50465	151.30	64800	64800	62600	83200	44800	64000	63274.89	8.15	-27394	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	17878	10.25	0.19	12	0.18	6165.00	335728.00	92100	20240213	-31.38	57900	20240809	9.15	92100	-31.38	20240213	57900	9.15	20240809	92100	-31.38	20240213	57900	9.15	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	57	N	N
115	20241108	150329	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62800	-1200	5	-1.88	2854400300	45092	135.19	64800	64800	62600	83200	44800	64000	63301.70	8.15	-25272	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	17765	10.19	0.19	12	0.16	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	98	N	N
116	20241108	140325	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62800	-1200	5	-1.88	2483770600	39179	117.46	64800	64800	62700	83200	44800	64000	63395.46	8.15	-22886	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	17765	10.19	0.19	12	0.14	6165.00	335728.00	92100	20240213	-31.81	57900	20240809	8.46	92100	-31.81	20240213	57900	8.46	20240809	92100	-31.81	20240213	57900	8.46	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	98	N	N
117	20241108	130325	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	62900	-1100	5	-1.72	2034134300	32029	96.02	64800	64800	62900	83200	44800	64000	63509.14	8.15	-19074	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	17794	10.20	0.19	12	0.11	6165.00	335728.00	92100	20240213	-31.70	57900	20240809	8.64	92100	-31.70	20240213	57900	8.64	20240809	92100	-31.70	20240213	57900	8.64	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	98	N	N
118	20241108	120327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	63100	-900	5	-1.41	1564769900	24582	73.70	64800	64800	63000	83200	44800	64000	63655.11	8.15	-13844	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	17850	10.24	0.19	12	0.09	6165.00	335728.00	92100	20240213	-31.49	57900	20240809	8.98	92100	-31.49	20240213	57900	8.98	20240809	92100	-31.49	20240213	57900	8.98	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	98	N	N
119	20241108	110327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	63500	-500	5	-0.78	1147565800	17977	53.90	64800	64800	63200	83200	44800	64000	63835.22	8.15	-8738	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	17963	10.30	0.19	12	0.06	6165.00	335728.00	92100	20240213	-31.05	57900	20240809	9.67	92100	-31.05	20240213	57900	9.67	20240809	92100	-31.05	20240213	57900	9.67	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	98	N	N
120	20241108	100328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	63900	-100	5	-0.16	496541700	7717	23.14	64800	64800	63900	83200	44800	64000	64343.88	8.15	-2431	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	18077	10.36	0.19	12	0.03	6165.00	335728.00	92100	20240213	-30.62	57900	20240809	10.36	92100	-30.62	20240213	57900	10.36	20240809	92100	-30.62	20240213	57900	10.36	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	98	N	N
121	20241108	090322	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64600	600	2	0.94	36607200	566	1.70	64800	64800	64300	83200	44800	64000	64677.03	8.15	144	65066	64532	63866	63332	62666	64800	63600	1414	19200	5000	48640	100	1	28288755	18275	10.48	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.86	57900	20240809	11.57	92100	-29.86	20240213	57900	11.57	20240809	92100	-29.86	20240213	57900	11.57	20240809	0.53	N	023530	5000	1414 억	2306079	N	N	98	N	N
122	20241107	160323	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64000	-200	5	-0.31	2104313000	32904	77.18	63900	64400	63200	83400	45000	64200	63953.11	8.17	-3323	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	18105	10.38	0.19	12	0.12	6165.00	335728.00	92100	20240213	-30.51	57900	20240809	10.54	92100	-30.51	20240213	57900	10.54	20240809	92100	-30.51	20240213	57900	10.54	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	98	N	N
123	20241107	150324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64300	100	2	0.16	1932178400	30222	70.89	63900	64400	63200	83400	45000	64200	63932.84	8.17	-3328	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	18190	10.43	0.19	12	0.11	6165.00	335728.00	92100	20240213	-30.18	57900	20240809	11.05	92100	-30.18	20240213	57900	11.05	20240809	92100	-30.18	20240213	57900	11.05	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	587	N	N
124	20241107	140326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64100	-100	5	-0.16	1556144600	24358	57.14	63900	64400	63200	83400	45000	64200	63886.39	8.17	-2186	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	18133	10.40	0.19	12	0.09	6165.00	335728.00	92100	20240213	-30.40	57900	20240809	10.71	92100	-30.40	20240213	57900	10.71	20240809	92100	-30.40	20240213	57900	10.71	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	587	N	N
125	20241107	130327	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64300	100	2	0.16	1232139800	19293	45.25	63900	64400	63200	83400	45000	64200	63864.60	8.17	-1294	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	18190	10.43	0.19	12	0.07	6165.00	335728.00	92100	20240213	-30.18	57900	20240809	11.05	92100	-30.18	20240213	57900	11.05	20240809	92100	-30.18	20240213	57900	11.05	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	587	N	N
126	20241107	120325	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64300	100	2	0.16	1058810500	16598	38.93	63900	64400	63200	83400	45000	64200	63791.45	8.17	-738	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	18190	10.43	0.19	12	0.06	6165.00	335728.00	92100	20240213	-30.18	57900	20240809	11.05	92100	-30.18	20240213	57900	11.05	20240809	92100	-30.18	20240213	57900	11.05	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	587	N	N
127	20241107	110324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64200	0	3	0.00	741933200	11663	27.36	63900	64200	63200	83400	45000	64200	63614.27	8.17	-1544	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	18161	10.41	0.19	12	0.04	6165.00	335728.00	92100	20240213	-30.29	57900	20240809	10.88	92100	-30.29	20240213	57900	10.88	20240809	92100	-30.29	20240213	57900	10.88	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	587	N	N
128	20241107	100324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	63400	-800	5	-1.25	485781300	7651	17.95	63900	64000	63200	83400	45000	64200	63492.52	8.17	-3534	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	17935	10.28	0.19	12	0.03	6165.00	335728.00	92100	20240213	-31.16	57900	20240809	9.50	92100	-31.16	20240213	57900	9.50	20240809	92100	-31.16	20240213	57900	9.50	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	587	N	N
129	20241107	090324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	63500	-700	5	-1.09	127660600	2003	4.70	63900	64000	63400	83400	45000	64200	63734.70	8.17	-1178	65533	64866	64333	63666	63133	64600	63400	1414	19200	5000	48790	100	1	28288755	17963	10.30	0.19	12	0.01	6165.00	335728.00	92100	20240213	-31.05	57900	20240809	9.67	92100	-31.05	20240213	57900	9.67	20240809	92100	-31.05	20240213	57900	9.67	20240809	0.53	N	023530	5000	1414 억	2312409	N	N	587	N	N
130	20241106	160326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64200	-200	5	-0.31	2735679600	42576	135.19	64400	65000	63800	83700	45100	64400	64254.04	8.19	-2190	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18161	10.41	0.19	12	0.15	6165.00	335728.00	92100	20240213	-30.29	57900	20240809	10.88	92100	-30.29	20240213	57900	10.88	20240809	92100	-30.29	20240213	57900	10.88	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	587	N	N
131	20241106	150334	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64000	-400	5	-0.62	2613550400	40672	129.14	64400	65000	63800	83700	45100	64400	64259.21	8.19	-1764	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18105	10.38	0.19	12	0.14	6165.00	335728.00	92100	20240213	-30.51	57900	20240809	10.54	92100	-30.51	20240213	57900	10.54	20240809	92100	-30.51	20240213	57900	10.54	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	178	N	N
132	20241106	140333	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64200	-200	5	-0.31	2357708500	36675	116.45	64400	65000	63800	83700	45100	64400	64286.53	8.19	-946	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18161	10.41	0.19	12	0.13	6165.00	335728.00	92100	20240213	-30.29	57900	20240809	10.88	92100	-30.29	20240213	57900	10.88	20240809	92100	-30.29	20240213	57900	10.88	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	178	N	N
133	20241106	130333	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64100	-300	5	-0.47	1939655100	30169	95.79	64400	65000	63800	83700	45100	64400	64292.99	8.19	42	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18133	10.40	0.19	12	0.11	6165.00	335728.00	92100	20240213	-30.40	57900	20240809	10.71	92100	-30.40	20240213	57900	10.71	20240809	92100	-30.40	20240213	57900	10.71	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	178	N	N
134	20241106	120324	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64800	400	2	0.62	1538064900	23950	76.05	64400	65000	63800	83700	45100	64400	64219.83	8.19	759	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18331	10.51	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.64	57900	20240809	11.92	92100	-29.64	20240213	57900	11.92	20240809	92100	-29.64	20240213	57900	11.92	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	178	N	N
135	20241106	110328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64000	-400	5	-0.62	919843700	14351	45.57	64400	64500	63800	83700	45100	64400	64096.14	8.19	-2686	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18105	10.38	0.19	12	0.05	6165.00	335728.00	92100	20240213	-30.51	57900	20240809	10.54	92100	-30.51	20240213	57900	10.54	20240809	92100	-30.51	20240213	57900	10.54	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	178	N	N
136	20241106	100328	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64100	-300	5	-0.47	557857500	8701	27.63	64400	64500	63900	83700	45100	64400	64114.18	8.19	-2534	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18133	10.40	0.19	12	0.03	6165.00	335728.00	92100	20240213	-30.40	57900	20240809	10.71	92100	-30.40	20240213	57900	10.71	20240809	92100	-30.40	20240213	57900	10.71	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	178	N	N
137	20241106	090326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64400	0	3	0.00	77525600	1204	3.82	64400	64500	64200	83700	45100	64400	64390.03	8.19	-169	65600	65000	64600	64000	63600	64900	63900	1414	19300	5000	48940	100	1	28288755	18218	10.45	0.19	12	0.00	6165.00	335728.00	92100	20240213	-30.08	57900	20240809	11.23	92100	-30.08	20240213	57900	11.23	20240809	92100	-30.08	20240213	57900	11.23	20240809	0.53	N	023530	5000	1414 억	2315507	N	N	178	N	N
138	20241105	160319	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64400	-500	5	-0.77	2036409900	31452	131.86	64400	65200	64200	84300	45500	64900	64746.66	8.16	4732	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18218	10.45	0.19	12	0.11	6165.00	335728.00	92100	20240213	-30.08	57900	20240809	11.23	92100	-30.08	20240213	57900	11.23	20240809	92100	-30.08	20240213	57900	11.23	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	178	N	N
139	20241105	150325	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64500	-400	5	-0.62	1864982600	28792	120.71	64400	65200	64200	84300	45500	64900	64774.33	8.16	4162	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18246	10.46	0.19	12	0.10	6165.00	335728.00	92100	20240213	-29.97	57900	20240809	11.40	92100	-29.97	20240213	57900	11.40	20240809	92100	-29.97	20240213	57900	11.40	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	11	N	N
140	20241105	140323	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64600	-300	5	-0.46	1618513700	24968	104.68	64400	65200	64200	84300	45500	64900	64823.52	8.16	3632	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18275	10.48	0.19	12	0.09	6165.00	335728.00	92100	20240213	-29.86	57900	20240809	11.57	92100	-29.86	20240213	57900	11.57	20240809	92100	-29.86	20240213	57900	11.57	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	11	N	N
141	20241105	130323	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65100	200	2	0.31	1270561400	19594	82.15	64400	65200	64300	84300	45500	64900	64844.41	8.16	3713	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18416	10.56	0.19	12	0.07	6165.00	335728.00	92100	20240213	-29.32	57900	20240809	12.44	92100	-29.32	20240213	57900	12.44	20240809	92100	-29.32	20240213	57900	12.44	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	11	N	N
142	20241105	120323	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64900	0	3	0.00	982816000	15162	63.57	64400	65200	64300	84300	45500	64900	64821.00	8.16	3302	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18359	10.53	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.53	57900	20240809	12.09	92100	-29.53	20240213	57900	12.09	20240809	92100	-29.53	20240213	57900	12.09	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	11	N	N
143	20241105	110316	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65000	100	2	0.15	871546900	13450	56.39	64400	65200	64300	84300	45500	64900	64799.03	8.16	3855	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18388	10.54	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.42	57900	20240809	12.26	92100	-29.42	20240213	57900	12.26	20240809	92100	-29.42	20240213	57900	12.26	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	11	N	N
144	20241105	100322	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64800	-100	5	-0.15	438944100	6787	28.45	64400	65000	64300	84300	45500	64900	64674.24	8.16	2472	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18331	10.51	0.19	12	0.02	6165.00	335728.00	92100	20240213	-29.64	57900	20240809	11.92	92100	-29.64	20240213	57900	11.92	20240809	92100	-29.64	20240213	57900	11.92	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	11	N	N
145	20241105	090319	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64600	-300	5	-0.46	66063100	1025	4.30	64400	64800	64400	84300	45500	64900	64451.80	8.16	300	65766	65332	64866	64432	63966	65100	64200	1414	19400	5000	49320	100	1	28288755	18275	10.48	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.86	57900	20240809	11.57	92100	-29.86	20240213	57900	11.57	20240809	92100	-29.86	20240213	57900	11.57	20240809	0.53	N	023530	5000	1414 억	2309321	N	N	11	N	N
146	20241104	160318	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64900	-200	5	-0.31	1539685000	23770	56.71	65300	65300	64400	84600	45600	65100	64774.16	8.16	1009	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18359	10.53	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.53	57900	20240809	12.09	92100	-29.53	20240213	57900	12.09	20240809	92100	-29.53	20240213	57900	12.09	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	11	N	N
147	20241104	150326	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64500	-600	5	-0.92	1401351400	21631	51.61	65300	65300	64400	84600	45600	65100	64784.40	8.16	979	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18246	10.46	0.19	12	0.08	6165.00	335728.00	92100	20240213	-29.97	57900	20240809	11.40	92100	-29.97	20240213	57900	11.40	20240809	92100	-29.97	20240213	57900	11.40	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	43	N	N
148	20241104	140319	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64600	-500	5	-0.77	1072444200	16536	39.45	65300	65300	64500	84600	45600	65100	64855.12	8.16	1020	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18275	10.48	0.19	12	0.06	6165.00	335728.00	92100	20240213	-29.86	57900	20240809	11.57	92100	-29.86	20240213	57900	11.57	20240809	92100	-29.86	20240213	57900	11.57	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	43	N	N
149	20241104	130243	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65100	0	3	0.00	877554100	13530	32.28	65300	65300	64500	84600	45600	65100	64859.87	8.16	600	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18416	10.56	0.19	12	0.05	6165.00	335728.00	92100	20240213	-29.32	57900	20240809	12.44	92100	-29.32	20240213	57900	12.44	20240809	92100	-29.32	20240213	57900	12.44	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	43	N	N
150	20241104	120314	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65000	-100	5	-0.15	805484200	12422	29.64	65300	65300	64500	84600	45600	65100	64843.36	8.16	124	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18388	10.54	0.19	12	0.04	6165.00	335728.00	92100	20240213	-29.42	57900	20240809	12.26	92100	-29.42	20240213	57900	12.26	20240809	92100	-29.42	20240213	57900	12.26	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	43	N	N
151	20241104	110313	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	64600	-500	5	-0.77	603225100	9300	22.19	65300	65300	64500	84600	45600	65100	64862.91	8.16	583	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18275	10.48	0.19	12	0.03	6165.00	335728.00	92100	20240213	-29.86	57900	20240809	11.57	92100	-29.86	20240213	57900	11.57	20240809	92100	-29.86	20240213	57900	11.57	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	43	N	N
152	20241104	100311	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65100	0	3	0.00	359214700	5542	13.22	65300	65300	64500	84600	45600	65100	64816.80	8.16	483	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18416	10.56	0.19	12	0.02	6165.00	335728.00	92100	20240213	-29.32	57900	20240809	12.44	92100	-29.32	20240213	57900	12.44	20240809	92100	-29.32	20240213	57900	12.44	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	43	N	N
153	20241104	090312	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65000	-100	5	-0.15	37721400	579	1.38	65300	65300	65000	84600	45600	65100	65149.22	8.16	-287	66366	65732	65366	64732	64366	65550	64550	1414	19500	5000	49470	100	1	28288755	18388	10.54	0.19	12	0.00	6165.00	335728.00	92100	20240213	-29.42	57900	20240809	12.26	92100	-29.42	20240213	57900	12.26	20240809	92100	-29.42	20240213	57900	12.26	20240809	0.54	N	023530	5000	1414 억	2309227	N	N	43	N	N
154	20241101	160305	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65100	-900	5	-1.36	2740540600	41833	74.88	65800	66000	65000	85800	46200	66000	65511.95	8.16	2359	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18416	10.56	0.19	12	0.15	6165.00	335728.00	92100	20240213	-29.32	57900	20240809	12.44	92100	-29.32	20240213	57900	12.44	20240809	92100	-29.32	20240213	57900	12.44	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	43	N	N
155	20241101	150313	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65300	-700	5	-1.06	2545769000	38842	69.52	65800	66000	65000	85800	46200	66000	65541.48	8.16	3176	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18473	10.59	0.19	12	0.14	6165.00	335728.00	92100	20240213	-29.10	57900	20240809	12.78	92100	-29.10	20240213	57900	12.78	20240809	92100	-29.10	20240213	57900	12.78	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	37	N	N
156	20241101	140304	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65500	-500	5	-0.76	2154607300	32845	58.79	65800	66000	65100	85800	46200	66000	65599.06	8.16	3524	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18529	10.62	0.20	12	0.12	6165.00	335728.00	92100	20240213	-28.88	57900	20240809	13.13	92100	-28.88	20240213	57900	13.13	20240809	92100	-28.88	20240213	57900	13.13	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	37	N	N
157	20241101	130333	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65300	-700	5	-1.06	1747165200	26616	47.64	65800	66000	65100	85800	46200	66000	65643.22	8.16	4123	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18473	10.59	0.19	12	0.09	6165.00	335728.00	92100	20240213	-29.10	57900	20240809	12.78	92100	-29.10	20240213	57900	12.78	20240809	92100	-29.10	20240213	57900	12.78	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	37	N	N
158	20241101	120334	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65600	-400	5	-0.61	1270835300	19332	34.60	65800	66000	65100	85800	46200	66000	65737.19	8.16	3217	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18557	10.64	0.20	12	0.07	6165.00	335728.00	92100	20240213	-28.77	57900	20240809	13.30	92100	-28.77	20240213	57900	13.30	20240809	92100	-28.77	20240213	57900	13.30	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	37	N	N
159	20241101	110332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65800	-200	5	-0.30	995739400	15151	27.12	65800	66000	65100	85800	46200	66000	65720.76	8.16	3457	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18614	10.67	0.20	12	0.05	6165.00	335728.00	92100	20240213	-28.56	57900	20240809	13.64	92100	-28.56	20240213	57900	13.64	20240809	92100	-28.56	20240213	57900	13.64	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	37	N	N
160	20241101	100333	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65900	-100	5	-0.15	676398200	10301	18.44	65800	66000	65100	85800	46200	66000	65662.86	8.16	2839	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18642	10.69	0.20	12	0.04	6165.00	335728.00	92100	20240213	-28.45	57900	20240809	13.82	92100	-28.45	20240213	57900	13.82	20240809	92100	-28.45	20240213	57900	13.82	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	37	N	N
161	20241101	090332	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	65400	-600	5	-0.91	71690300	1096	1.96	65800	65800	65100	85800	46200	66000	65402.68	8.16	-361	67200	66600	65400	64800	63600	66900	65100	1414	19800	5000	50160	100	1	28288755	18501	10.61	0.19	12	0.00	6165.00	335728.00	92100	20240213	-28.99	57900	20240809	12.95	92100	-28.99	20240213	57900	12.95	20240809	92100	-28.99	20240213	57900	12.95	20240809	0.55	N	023530	5000	1414 억	2307519	N	N	37	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History