KissMeData/069960/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160648	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	3769606500	74128	94.49	50900	51200	50700	66300	35700	51000	50852.54	21.11	0	-1879	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11888	8.25	0.25	12	0.32	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	71700	-29.15	20230814	47550	6.83	20230630	71700	-29.15	20230814	47550	6.83	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	124	N	N
3	20231130	150649	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	2850097700	56026	71.41	50900	51200	50700	66300	35700	51000	50870.75	21.11	0	-1250	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11888	8.25	0.25	12	0.24	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	71700	-29.15	20230814	47550	6.83	20230630	71700	-29.15	20230814	47550	6.83	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	0	N	N
4	20231130	140645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	2045398000	40176	51.21	50900	51200	50700	66300	35700	51000	50910.72	21.11	0	-535	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11888	8.25	0.25	12	0.17	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	71700	-29.15	20230814	47550	6.83	20230630	71700	-29.15	20230814	47550	6.83	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	0	N	N
5	20231130	130644	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	1422029400	27910	35.58	50900	51200	50800	66300	35700	51000	50950.36	21.11	0	-523	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11888	8.25	0.25	12	0.12	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	71700	-29.15	20230814	47550	6.83	20230630	71700	-29.15	20230814	47550	6.83	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	0	N	N
6	20231130	120655	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	997816600	19572	24.95	50900	51200	50800	66300	35700	51000	50981.75	21.11	0	-1598	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11912	8.27	0.25	12	0.08	6157.00	202842.00	71700	20230814	-29.01	47550	20230630	7.05	71700	-29.01	20230814	47550	7.05	20230630	71700	-29.01	20230814	47550	7.05	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	0	N	N
7	20231130	110648	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	0	3	0.00	700213800	13733	17.50	50900	51200	50800	66300	35700	51000	50987.59	21.11	0	-1278	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11935	8.28	0.25	12	0.06	6157.00	202842.00	71700	20230814	-28.87	47550	20230630	7.26	71700	-28.87	20230814	47550	7.26	20230630	71700	-28.87	20230814	47550	7.26	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	0	N	N
8	20231130	100644	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	460891400	9045	11.53	50900	51200	50800	66300	35700	51000	50954.88	21.11	0	-1473	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11912	8.27	0.25	12	0.04	6157.00	202842.00	71700	20230814	-29.01	47550	20230630	7.05	71700	-29.01	20230814	47550	7.05	20230630	71700	-29.01	20230814	47550	7.05	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	0	N	N
9	20231130	090646	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	100	2	0.20	67723700	1326	1.69	50900	51200	50900	66300	35700	51000	51079.69	21.11	0	326	51933	51466	51133	50666	50333	51300	50500	1170	15300	5000	39780	100	1	23402441	11959	8.30	0.25	12	0.01	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	71700	-28.73	20230814	47550	7.47	20230630	71700	-28.73	20230814	47550	7.47	20230630	0.47	N	069960	5000	1170 억	4940821	N	N	0	N	N
10	20231129	160642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-600	5	-1.16	4000463700	78353	115.53	51400	51600	50800	67000	36200	51600	51057.11	21.19	0	-24046	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	11935	8.28	0.25	12	0.33	6157.00	202842.00	71700	20230814	-28.87	47550	20230630	7.26	71700	-28.87	20230814	47550	7.26	20230630	71700	-28.87	20230814	47550	7.26	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
11	20231129	150647	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-600	5	-1.16	3764522900	73728	108.71	51400	51600	50800	67000	36200	51600	51059.61	21.19	0	-23144	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	11935	8.28	0.25	12	0.32	6157.00	202842.00	71700	20230814	-28.87	47550	20230630	7.26	71700	-28.87	20230814	47550	7.26	20230630	71700	-28.87	20230814	47550	7.26	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
12	20231129	140643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-600	5	-1.16	3151603500	61711	90.99	51400	51600	50800	67000	36200	51600	51070.37	21.19	0	-19314	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	11935	8.28	0.25	12	0.26	6157.00	202842.00	71700	20230814	-28.87	47550	20230630	7.26	71700	-28.87	20230814	47550	7.26	20230630	71700	-28.87	20230814	47550	7.26	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
13	20231129	130646	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-700	5	-1.36	2745502000	53762	79.27	51400	51600	50800	67000	36200	51600	51067.71	21.19	0	-18036	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	11912	8.27	0.25	12	0.23	6157.00	202842.00	71700	20230814	-29.01	47550	20230630	7.05	71700	-29.01	20230814	47550	7.05	20230630	71700	-29.01	20230814	47550	7.05	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
14	20231129	120646	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-700	5	-1.36	2266503700	44371	65.42	51400	51600	50800	67000	36200	51600	51080.74	21.19	0	-14917	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	11912	8.27	0.25	12	0.19	6157.00	202842.00	71700	20230814	-29.01	47550	20230630	7.05	71700	-29.01	20230814	47550	7.05	20230630	71700	-29.01	20230814	47550	7.05	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
15	20231129	110646	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-700	5	-1.36	1952250500	38204	56.33	51400	51600	50800	67000	36200	51600	51100.68	21.19	0	-14464	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	11912	8.27	0.25	12	0.16	6157.00	202842.00	71700	20230814	-29.01	47550	20230630	7.05	71700	-29.01	20230814	47550	7.05	20230630	71700	-29.01	20230814	47550	7.05	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
16	20231129	100645	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	865754800	16892	24.91	51400	51600	51000	67000	36200	51600	51252.36	21.19	0	-3815	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	12005	8.33	0.25	12	0.07	6157.00	202842.00	71700	20230814	-28.45	47550	20230630	7.89	71700	-28.45	20230814	47550	7.89	20230630	71700	-28.45	20230814	47550	7.89	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
17	20231129	090642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	46168300	897	1.32	51400	51600	51400	67000	36200	51600	51469.68	21.19	0	135	52800	52200	51800	51200	50800	52000	51000	1170	15400	5000	40240	100	1	23402441	12029	8.35	0.25	12	0.00	6157.00	202842.00	71700	20230814	-28.31	47550	20230630	8.10	71700	-28.31	20230814	47550	8.10	20230630	71700	-28.31	20230814	47550	8.10	20230630	0.46	N	069960	5000	1170 억	4959542	N	N	1	N	N
18	20231128	160643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-500	5	-0.96	3490922900	67602	99.05	52300	52400	51400	67700	36500	52100	51639.34	21.19	0	1301	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12076	8.38	0.25	12	0.29	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	1	N	N
19	20231128	150601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-600	5	-1.15	3354630000	64961	95.18	52300	52400	51400	67700	36500	52100	51640.68	21.19	0	1302	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12052	8.36	0.25	12	0.28	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	38	N	N
20	20231128	140643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-500	5	-0.96	2725922600	52757	77.30	52300	52400	51400	67700	36500	52100	51669.40	21.19	0	1110	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12076	8.38	0.25	12	0.23	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	38	N	N
21	20231128	130639	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-500	5	-0.96	2267079300	43856	64.26	52300	52400	51400	67700	36500	52100	51693.71	21.19	0	287	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12076	8.38	0.25	12	0.19	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	38	N	N
22	20231128	120642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-400	5	-0.77	1851917800	35814	52.48	52300	52400	51400	67700	36500	52100	51709.33	21.19	0	-528	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12099	8.40	0.25	12	0.15	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	38	N	N
23	20231128	110640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-400	5	-0.77	1424318400	27545	40.36	52300	52400	51400	67700	36500	52100	51708.78	21.19	0	-2796	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12099	8.40	0.25	12	0.12	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	38	N	N
24	20231128	100640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-600	5	-1.15	751218300	14478	21.21	52300	52400	51500	67700	36500	52100	51886.88	21.19	0	-3797	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12052	8.36	0.25	12	0.06	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	38	N	N
25	20231128	090639	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	100	2	0.19	74543400	1427	2.09	52300	52400	52100	67700	36500	52100	52237.84	21.19	0	39	52966	52532	52066	51632	51166	52750	51850	1170	15600	5000	40630	100	1	23402441	12216	8.48	0.26	12	0.01	6157.00	202842.00	71700	20230814	-27.20	47550	20230630	9.78	71700	-27.20	20230814	47550	9.78	20230630	71700	-27.20	20230814	47550	9.78	20230630	0.45	N	069960	5000	1170 억	4958415	N	N	38	N	N
26	20231127	160638	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	-300	5	-0.57	3531890500	67997	134.17	52000	52500	51600	68100	36700	52400	51941.73	21.18	1826	2144	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12193	8.46	0.26	12	0.29	6157.00	202842.00	71700	20230814	-27.34	47550	20230630	9.57	71700	-27.34	20230814	47550	9.57	20230630	71700	-27.34	20230814	47550	9.57	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	38	N	N
27	20231127	150639	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-400	5	-0.76	3234420600	62282	122.90	52000	52500	51600	68100	36700	52400	51931.79	21.18	1826	841	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12169	8.45	0.26	12	0.27	6157.00	202842.00	71700	20230814	-27.48	47550	20230630	9.36	71700	-27.48	20230814	47550	9.36	20230630	71700	-27.48	20230814	47550	9.36	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	11	N	N
28	20231127	140643	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-700	5	-1.34	2816007500	54200	106.95	52000	52500	51700	68100	36700	52400	51955.78	21.18	1826	-550	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12099	8.40	0.25	12	0.23	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	11	N	N
29	20231127	130641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-600	5	-1.15	2278647700	43813	86.45	52000	52500	51700	68100	36700	52400	52008.39	21.18	1826	-602	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12122	8.41	0.26	12	0.19	6157.00	202842.00	71700	20230814	-27.75	47550	20230630	8.94	71700	-27.75	20230814	47550	8.94	20230630	71700	-27.75	20230814	47550	8.94	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	11	N	N
30	20231127	120641	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-600	5	-1.15	1842940300	35402	69.86	52000	52500	51700	68100	36700	52400	52057.42	21.18	1826	788	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12122	8.41	0.26	12	0.15	6157.00	202842.00	71700	20230814	-27.75	47550	20230630	8.94	71700	-27.75	20230814	47550	8.94	20230630	71700	-27.75	20230814	47550	8.94	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	11	N	N
31	20231127	110633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	-300	5	-0.57	1184932100	22722	44.84	52000	52500	51900	68100	36700	52400	52149.00	21.18	1826	652	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12193	8.46	0.26	12	0.10	6157.00	202842.00	71700	20230814	-27.34	47550	20230630	9.57	71700	-27.34	20230814	47550	9.57	20230630	71700	-27.34	20230814	47550	9.57	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	11	N	N
32	20231127	100632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	-200	5	-0.38	751715000	14437	28.49	52000	52400	51900	68100	36700	52400	52068.41	21.18	1826	-383	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12216	8.48	0.26	12	0.06	6157.00	202842.00	71700	20230814	-27.20	47550	20230630	9.78	71700	-27.20	20230814	47550	9.78	20230630	71700	-27.20	20230814	47550	9.78	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	11	N	N
33	20231127	090634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	-200	5	-0.38	83434900	1601	3.16	52000	52400	52000	68100	36700	52400	52112.45	21.18	1826	451	53400	52900	52500	52000	51600	52700	51800	1170	15700	5000	40870	100	1	23402441	12216	8.48	0.26	12	0.01	6157.00	202842.00	71700	20230814	-27.20	47550	20230630	9.78	71700	-27.20	20230814	47550	9.78	20230630	71700	-27.20	20230814	47550	9.78	20230630	0.45	N	069960	5000	1170 억	4956035	N	N	11	N	N
34	20231124	160627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-400	5	-0.76	2596678200	49500	61.39	53000	53000	52100	68600	37000	52800	52458.20	21.20	-44	-10176	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12263	8.51	0.26	12	0.21	6157.00	202842.00	71700	20230814	-26.92	47550	20230630	10.20	71700	-26.92	20230814	47550	10.20	20230630	71700	-26.92	20230814	47550	10.20	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	11	N	N
35	20231124	150635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-500	5	-0.95	2295430000	43743	54.25	53000	53000	52100	68600	37000	52800	52475.37	21.20	-44	-8733	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12239	8.49	0.26	12	0.19	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	156	N	N
36	20231124	140637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-500	5	-0.95	1934654100	36844	45.69	53000	53000	52100	68600	37000	52800	52509.34	21.20	-44	-8905	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12239	8.49	0.26	12	0.16	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	156	N	N
37	20231124	130632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-400	5	-0.76	1470849800	27970	34.69	53000	53000	52300	68600	37000	52800	52586.69	21.20	-44	-7569	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12263	8.51	0.26	12	0.12	6157.00	202842.00	71700	20230814	-26.92	47550	20230630	10.20	71700	-26.92	20230814	47550	10.20	20230630	71700	-26.92	20230814	47550	10.20	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	156	N	N
38	20231124	120636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-400	5	-0.76	1114068300	21164	26.25	53000	53000	52400	68600	37000	52800	52639.78	21.20	-44	-6453	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12263	8.51	0.26	12	0.09	6157.00	202842.00	71700	20230814	-26.92	47550	20230630	10.20	71700	-26.92	20230814	47550	10.20	20230630	71700	-26.92	20230814	47550	10.20	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	156	N	N
39	20231124	110633	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-100	5	-0.19	812298900	15418	19.12	53000	53000	52400	68600	37000	52800	52685.10	21.20	-44	-4576	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12333	8.56	0.26	12	0.07	6157.00	202842.00	71700	20230814	-26.50	47550	20230630	10.83	71700	-26.50	20230814	47550	10.83	20230630	71700	-26.50	20230814	47550	10.83	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	156	N	N
40	20231124	100632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	100	2	0.19	596441100	11322	14.04	53000	53000	52400	68600	37000	52800	52679.84	21.20	-44	-4343	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12380	8.59	0.26	12	0.05	6157.00	202842.00	71700	20230814	-26.22	47550	20230630	11.25	71700	-26.22	20230814	47550	11.25	20230630	71700	-26.22	20230814	47550	11.25	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	156	N	N
41	20231124	090632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-100	5	-0.19	65219000	1236	1.53	53000	53000	52600	68600	37000	52800	52766.18	21.20	-44	-580	53266	53032	52666	52432	52066	53150	52550	1170	15800	5000	41180	100	1	23402441	12333	8.56	0.26	12	0.01	6157.00	202842.00	71700	20230814	-26.50	47550	20230630	10.83	71700	-26.50	20230814	47550	10.83	20230630	71700	-26.50	20230814	47550	10.83	20230630	0.45	N	069960	5000	1170 억	4962194	N	N	156	N	N
42	20231123	160625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	100	2	0.19	4239322200	80554	98.59	52700	52900	52300	68500	36900	52700	52626.93	21.25	0	-10716	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12356	8.58	0.26	12	0.34	6157.00	202842.00	71700	20230814	-26.36	47550	20230630	11.04	71700	-26.36	20230814	47550	11.04	20230630	71700	-26.36	20230814	47550	11.04	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	156	N	N
43	20231123	150647	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	100	2	0.19	3894874800	74023	90.59	52700	52900	52300	68500	36900	52700	52617.09	21.25	0	-11096	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12356	8.58	0.26	12	0.32	6157.00	202842.00	71700	20230814	-26.36	47550	20230630	11.04	71700	-26.36	20230814	47550	11.04	20230630	71700	-26.36	20230814	47550	11.04	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	9	N	N
44	20231123	140642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	0	3	0.00	2732296500	51963	63.59	52700	52900	52300	68500	36900	52700	52581.58	21.25	0	-7393	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12333	8.56	0.26	12	0.22	6157.00	202842.00	71700	20230814	-26.50	47550	20230630	10.83	71700	-26.50	20230814	47550	10.83	20230630	71700	-26.50	20230814	47550	10.83	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	9	N	N
45	20231123	130642	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-200	5	-0.38	1938026500	36845	45.09	52700	52900	52400	68500	36900	52700	52599.44	21.25	0	-10094	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12286	8.53	0.26	12	0.16	6157.00	202842.00	71700	20230814	-26.78	47550	20230630	10.41	71700	-26.78	20230814	47550	10.41	20230630	71700	-26.78	20230814	47550	10.41	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	9	N	N
46	20231123	120634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-200	5	-0.38	1542761300	29319	35.88	52700	52900	52400	68500	36900	52700	52619.85	21.25	0	-9107	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12286	8.53	0.26	12	0.13	6157.00	202842.00	71700	20230814	-26.78	47550	20230630	10.41	71700	-26.78	20230814	47550	10.41	20230630	71700	-26.78	20230814	47550	10.41	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	9	N	N
47	20231123	110649	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-100	5	-0.19	1152830500	21901	26.80	52700	52900	52400	68500	36900	52700	52638.26	21.25	0	-7653	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12310	8.54	0.26	12	0.09	6157.00	202842.00	71700	20230814	-26.64	47550	20230630	10.62	71700	-26.64	20230814	47550	10.62	20230630	71700	-26.64	20230814	47550	10.62	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	9	N	N
48	20231123	100636	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-100	5	-0.19	785118500	14922	18.26	52700	52800	52400	68500	36900	52700	52614.83	21.25	0	-5887	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12310	8.54	0.26	12	0.06	6157.00	202842.00	71700	20230814	-26.64	47550	20230630	10.62	71700	-26.64	20230814	47550	10.62	20230630	71700	-26.64	20230814	47550	10.62	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	9	N	N
49	20231123	090632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-100	5	-0.19	42622400	810	0.99	52700	52700	52500	68500	36900	52700	52620.25	21.25	0	-222	53766	53232	52666	52132	51566	52950	51850	1170	15800	5000	41100	100	1	23402441	12310	8.54	0.26	12	0.00	6157.00	202842.00	71700	20230814	-26.64	47550	20230630	10.62	71700	-26.64	20230814	47550	10.62	20230630	71700	-26.64	20230814	47550	10.62	20230630	0.43	N	069960	5000	1170 억	4972206	N	N	9	N	N
50	20231122	160611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-500	5	-0.94	4275636200	81327	66.23	52800	53200	52100	69100	37300	53200	52572.23	21.25	0	-2146	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12333	8.56	0.26	12	0.35	6157.00	202842.00	71700	20230814	-26.50	47550	20230630	10.83	71700	-26.50	20230814	47550	10.83	20230630	71700	-26.50	20230814	47550	10.83	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	9	N	N
51	20231122	150623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-600	5	-1.13	3982335200	75753	61.69	52800	53200	52100	69100	37300	53200	52569.41	21.25	0	-3816	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12310	8.54	0.26	12	0.32	6157.00	202842.00	71700	20230814	-26.64	47550	20230630	10.62	71700	-26.64	20230814	47550	10.62	20230630	71700	-26.64	20230814	47550	10.62	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	6	N	N
52	20231122	140615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	-300	5	-0.56	3418468000	65050	52.97	52800	53200	52100	69100	37300	53200	52550.68	21.25	0	-5255	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12380	8.59	0.26	12	0.28	6157.00	202842.00	71700	20230814	-26.22	47550	20230630	11.25	71700	-26.22	20230814	47550	11.25	20230630	71700	-26.22	20230814	47550	11.25	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	6	N	N
53	20231122	130637	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-700	5	-1.32	2635124300	50175	40.86	52800	53200	52100	69100	37300	53200	52517.71	21.25	0	-6269	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12286	8.53	0.26	12	0.21	6157.00	202842.00	71700	20230814	-26.78	47550	20230630	10.41	71700	-26.78	20230814	47550	10.41	20230630	71700	-26.78	20230814	47550	10.41	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	6	N	N
54	20231122	120640	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-800	5	-1.50	2266167600	43133	35.12	52800	53200	52100	69100	37300	53200	52537.98	21.25	0	-6882	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12263	8.51	0.26	12	0.18	6157.00	202842.00	71700	20230814	-26.92	47550	20230630	10.20	71700	-26.92	20230814	47550	10.20	20230630	71700	-26.92	20230814	47550	10.20	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	6	N	N
55	20231122	110707	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-800	5	-1.50	1617631500	30728	25.02	52800	53200	52300	69100	37300	53200	52642.28	21.25	0	-8716	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12263	8.51	0.26	12	0.13	6157.00	202842.00	71700	20230814	-26.92	47550	20230630	10.20	71700	-26.92	20230814	47550	10.20	20230630	71700	-26.92	20230814	47550	10.20	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	6	N	N
56	20231122	100649	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-600	5	-1.13	861355600	16299	13.27	52800	53200	52600	69100	37300	53200	52845.60	21.25	0	-8291	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12310	8.54	0.26	12	0.07	6157.00	202842.00	71700	20230814	-26.64	47550	20230630	10.62	71700	-26.64	20230814	47550	10.62	20230630	71700	-26.64	20230814	47550	10.62	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	6	N	N
57	20231122	090617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53000	-200	5	-0.38	70402600	1331	1.08	52800	53100	52700	69100	37300	53200	52877.30	21.25	0	35	54066	53632	52866	52432	51666	53850	52650	1170	15900	5000	41490	100	1	23402441	12403	8.61	0.26	12	0.01	6157.00	202842.00	71700	20230814	-26.08	47550	20230630	11.46	71700	-26.08	20230814	47550	11.46	20230630	71700	-26.08	20230814	47550	11.46	20230630	0.43	N	069960	5000	1170 억	4973633	N	N	6	N	N
58	20231121	160618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	1200	2	2.31	6482061400	122660	167.75	52300	53300	52100	67600	36400	52000	52844.44	21.26	0	19204	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12450	8.64	0.26	12	0.52	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	6	N	N
59	20231121	150619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53100	1100	2	2.12	5987158300	113342	155.01	52300	53300	52100	67600	36400	52000	52823.83	21.26	0	18906	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12427	8.62	0.26	12	0.48	6157.00	202842.00	71700	20230814	-25.94	47550	20230630	11.67	71700	-25.94	20230814	47550	11.67	20230630	71700	-25.94	20230814	47550	11.67	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	56	N	N
60	20231121	140613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	1200	2	2.31	5087790500	96417	131.86	52300	53200	52100	67600	36400	52000	52768.60	21.26	0	14576	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12450	8.64	0.26	12	0.41	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	56	N	N
61	20231121	130608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	900	2	1.73	3837790700	72865	99.65	52300	53000	52100	67600	36400	52000	52669.88	21.26	0	7507	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12380	8.59	0.26	12	0.31	6157.00	202842.00	71700	20230814	-26.22	47550	20230630	11.25	71700	-26.22	20230814	47550	11.25	20230630	71700	-26.22	20230814	47550	11.25	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	56	N	N
62	20231121	120608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52900	900	2	1.73	2960168700	56261	76.94	52300	53000	52100	67600	36400	52000	52614.93	21.26	0	6635	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12380	8.59	0.26	12	0.24	6157.00	202842.00	71700	20230814	-26.22	47550	20230630	11.25	71700	-26.22	20230814	47550	11.25	20230630	71700	-26.22	20230814	47550	11.25	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	56	N	N
63	20231121	110606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	700	2	1.35	1992192000	37916	51.86	52300	52900	52100	67600	36400	52000	52542.25	21.26	0	5620	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12333	8.56	0.26	12	0.16	6157.00	202842.00	71700	20230814	-26.50	47550	20230630	10.83	71700	-26.50	20230814	47550	10.83	20230630	71700	-26.50	20230814	47550	10.83	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	56	N	N
64	20231121	100552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	300	2	0.58	1285664100	24482	33.48	52300	52900	52100	67600	36400	52000	52514.67	21.26	0	6084	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12239	8.49	0.26	12	0.10	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	56	N	N
65	20231121	090600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	200	2	0.38	121327700	2322	3.18	52300	52400	52100	67600	36400	52000	52251.38	21.26	0	-313	52866	52432	51766	51332	50666	52650	51550	1170	15600	5000	40560	100	1	23402441	12216	8.48	0.26	12	0.01	6157.00	202842.00	71700	20230814	-27.20	47550	20230630	9.78	71700	-27.20	20230814	47550	9.78	20230630	71700	-27.20	20230814	47550	9.78	20230630	0.44	N	069960	5000	1170 억	4975290	N	N	56	N	N
66	20231120	160605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	800	2	1.56	3771296500	72795	144.52	51200	52200	51100	66500	35900	51200	51806.99	21.21	0	7764	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12169	8.45	0.26	12	0.31	6157.00	202842.00	71700	20230814	-27.48	47550	20230630	9.36	71700	-27.48	20230814	47550	9.36	20230630	71700	-27.48	20230814	47550	9.36	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	56	N	N
67	20231120	150609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	800	2	1.56	3517251600	67911	134.83	51200	52200	51100	66500	35900	51200	51792.07	21.21	0	8118	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12169	8.45	0.26	12	0.29	6157.00	202842.00	71700	20230814	-27.48	47550	20230630	9.36	71700	-27.48	20230814	47550	9.36	20230630	71700	-27.48	20230814	47550	9.36	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	0	N	N
68	20231120	140607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	700	2	1.37	2725133400	52699	104.63	51200	52100	51100	66500	35900	51200	51711.29	21.21	0	9389	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12146	8.43	0.26	12	0.23	6157.00	202842.00	71700	20230814	-27.62	47550	20230630	9.15	71700	-27.62	20230814	47550	9.15	20230630	71700	-27.62	20230814	47550	9.15	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	0	N	N
69	20231120	130604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	600	2	1.17	1865291400	36164	71.80	51200	51900	51100	66500	35900	51200	51578.68	21.21	0	8231	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12122	8.41	0.26	12	0.15	6157.00	202842.00	71700	20230814	-27.75	47550	20230630	8.94	71700	-27.75	20230814	47550	8.94	20230630	71700	-27.75	20230814	47550	8.94	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	0	N	N
70	20231120	120606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	400	2	0.78	1349538100	26197	52.01	51200	51700	51100	66500	35900	51200	51514.99	21.21	0	6465	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12076	8.38	0.25	12	0.11	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	0	N	N
71	20231120	110604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	500	2	0.98	1134704600	22035	43.75	51200	51700	51100	66500	35900	51200	51495.56	21.21	0	7001	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12099	8.40	0.25	12	0.09	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	0	N	N
72	20231120	100601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	400	2	0.78	907671600	17637	35.02	51200	51700	51100	66500	35900	51200	51464.06	21.21	0	7691	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12076	8.38	0.25	12	0.08	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	0	N	N
73	20231120	090607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	200	2	0.39	64428500	1259	2.50	51200	51400	51100	66500	35900	51200	51174.34	21.21	0	-807	52266	51732	51366	50832	50466	51550	50650	1170	15300	5000	39930	100	1	23402441	12029	8.35	0.25	12	0.01	6157.00	202842.00	71700	20230814	-28.31	47550	20230630	8.10	71700	-28.31	20230814	47550	8.10	20230630	71700	-28.31	20230814	47550	8.10	20230630	0.44	N	069960	5000	1170 억	4964485	N	N	0	N	N
74	20231117	160619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-500	5	-0.97	2557277000	49871	87.99	51800	51900	51000	67200	36200	51700	51277.83	21.30	792	-19814	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	11982	8.32	0.25	12	0.21	6157.00	202842.00	71700	20230814	-28.59	47550	20230630	7.68	71700	-28.59	20230814	47550	7.68	20230630	71700	-28.59	20230814	47550	7.68	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
75	20231117	150622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-400	5	-0.77	2386508500	46538	82.11	51800	51900	51000	67200	36200	51700	51280.85	21.30	792	-18189	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	12005	8.33	0.25	12	0.20	6157.00	202842.00	71700	20230814	-28.45	47550	20230630	7.89	71700	-28.45	20230814	47550	7.89	20230630	71700	-28.45	20230814	47550	7.89	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
76	20231117	140620	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-300	5	-0.58	1686376500	32897	58.04	51800	51900	51000	67200	36200	51700	51262.31	21.30	792	-13720	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	12029	8.35	0.25	12	0.14	6157.00	202842.00	71700	20230814	-28.31	47550	20230630	8.10	71700	-28.31	20230814	47550	8.10	20230630	71700	-28.31	20230814	47550	8.10	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
77	20231117	130619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-600	5	-1.16	1471325100	28699	50.64	51800	51900	51000	67200	36200	51700	51267.45	21.30	792	-12453	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	11959	8.30	0.25	12	0.12	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	71700	-28.73	20230814	47550	7.47	20230630	71700	-28.73	20230814	47550	7.47	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
78	20231117	120620	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-600	5	-1.16	1266859500	24698	43.58	51800	51900	51000	67200	36200	51700	51294.00	21.30	792	-10481	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	11959	8.30	0.25	12	0.11	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	71700	-28.73	20230814	47550	7.47	20230630	71700	-28.73	20230814	47550	7.47	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
79	20231117	110622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-500	5	-0.97	797266500	15514	27.37	51800	51900	51200	67200	36200	51700	51390.11	21.30	792	-5971	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	11982	8.32	0.25	12	0.07	6157.00	202842.00	71700	20230814	-28.59	47550	20230630	7.68	71700	-28.59	20230814	47550	7.68	20230630	71700	-28.59	20230814	47550	7.68	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
80	20231117	100620	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-200	5	-0.39	529857200	10305	18.18	51800	51900	51200	67200	36200	51700	51417.46	21.30	792	-3046	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	12052	8.36	0.25	12	0.04	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
81	20231117	090622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-100	5	-0.19	54610500	1057	1.86	51800	51900	51500	67200	36200	51700	51665.53	21.30	792	-411	52166	51932	51566	51332	50966	52050	51450	1170	15500	5000	40320	100	1	23402441	12076	8.38	0.25	12	0.00	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.48	N	069960	5000	1170 억	4984221	N	N	0	N	N
82	20231116	160621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	200	2	0.39	2692877100	52264	37.53	51500	51800	51200	66900	36100	51500	51524.51	21.29	0	1244	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12099	8.40	0.25	12	0.22	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
83	20231116	150617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	0	3	0.00	2059001200	39959	28.69	51500	51800	51200	66900	36100	51500	51527.85	21.29	0	-476	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12052	8.36	0.25	12	0.17	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
84	20231116	140556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	100	2	0.19	1758787100	34132	24.51	51500	51800	51200	66900	36100	51500	51528.98	21.29	0	-2179	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12076	8.38	0.25	12	0.15	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
85	20231116	130616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-200	5	-0.39	1389121700	26955	19.35	51500	51800	51200	66900	36100	51500	51534.85	21.29	0	-5575	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12005	8.33	0.25	12	0.12	6157.00	202842.00	71700	20230814	-28.45	47550	20230630	7.89	71700	-28.45	20230814	47550	7.89	20230630	71700	-28.45	20230814	47550	7.89	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
86	20231116	120619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-100	5	-0.19	1119374200	21702	15.58	51500	51800	51300	66900	36100	51500	51579.32	21.29	0	-5725	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12029	8.35	0.25	12	0.09	6157.00	202842.00	71700	20230814	-28.31	47550	20230630	8.10	71700	-28.31	20230814	47550	8.10	20230630	71700	-28.31	20230814	47550	8.10	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
87	20231116	110615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	100	2	0.19	844273000	16350	11.74	51500	51800	51400	66900	36100	51500	51637.51	21.29	0	-5205	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12076	8.38	0.25	12	0.07	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
88	20231116	100616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	200	2	0.39	187304300	3630	2.61	51500	51800	51500	66900	36100	51500	51599.04	21.29	0	-268	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12099	8.40	0.25	12	0.02	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
89	20231116	090616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	0	3	0.00	0	0	0.00	0	0	0	66900	36100	51500	0.00	21.29	0	0	52100	51800	51400	51100	50700	51950	51250	1170	15400	5000	40170	100	1	23402441	12052	8.36	0.25	12	0.00	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.48	N	069960	5000	1170 억	4982299	N	N	0	N	N
90	20231115	160538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	900	2	1.78	7133229600	139118	199.76	51400	51700	51000	65700	35500	50600	51274.47	21.15	0	33915	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	12052	8.36	0.25	12	0.59	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
91	20231115	150625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	800	2	1.58	6728463000	131252	188.46	51400	51700	51000	65700	35500	50600	51263.70	21.15	0	31971	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	12029	8.35	0.25	12	0.56	6157.00	202842.00	71700	20230814	-28.31	47550	20230630	8.10	71700	-28.31	20230814	47550	8.10	20230630	71700	-28.31	20230814	47550	8.10	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
92	20231115	140622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	600	2	1.19	5394293100	105224	151.09	51400	51700	51000	65700	35500	50600	51264.85	21.15	0	20620	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	11982	8.32	0.25	12	0.45	6157.00	202842.00	71700	20230814	-28.59	47550	20230630	7.68	71700	-28.59	20230814	47550	7.68	20230630	71700	-28.59	20230814	47550	7.68	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
93	20231115	130625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	500	2	0.99	4313528200	84061	120.70	51400	51700	51000	65700	35500	50600	51314.26	21.15	0	12441	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	11959	8.30	0.25	12	0.36	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	71700	-28.73	20230814	47550	7.47	20230630	71700	-28.73	20230814	47550	7.47	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
94	20231115	120628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	700	2	1.38	3184004800	61945	88.95	51400	51700	51000	65700	35500	50600	51400.51	21.15	0	5896	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	12005	8.33	0.25	12	0.26	6157.00	202842.00	71700	20230814	-28.45	47550	20230630	7.89	71700	-28.45	20230814	47550	7.89	20230630	71700	-28.45	20230814	47550	7.89	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
95	20231115	110632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	900	2	1.78	2430204500	47281	67.89	51400	51700	51000	65700	35500	50600	51399.18	21.15	0	4055	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	12052	8.36	0.25	12	0.20	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
96	20231115	100627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	800	2	1.58	1362556500	26560	38.14	51400	51600	51000	65700	35500	50600	51301.07	21.15	0	3950	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	12029	8.35	0.25	12	0.11	6157.00	202842.00	71700	20230814	-28.31	47550	20230630	8.10	71700	-28.31	20230814	47550	8.10	20230630	71700	-28.31	20230814	47550	8.10	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
97	20231115	090621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	500	2	0.99	347487300	6776	9.73	51400	51400	51000	65700	35500	50600	51282.07	21.15	0	2076	51133	50866	50533	50266	49933	51000	50400	1170	15100	5000	39460	100	1	23402441	11959	8.30	0.25	12	0.03	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	71700	-28.73	20230814	47550	7.47	20230630	71700	-28.73	20230814	47550	7.47	20230630	0.44	N	069960	5000	1170 억	4949284	N	N	2	N	N
98	20231114	160614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	600	2	1.20	3508321800	69449	42.73	50300	50800	50200	65000	35000	50000	50516.49	21.07	-22	20846	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11842	8.22	0.25	12	0.30	6157.00	202842.00	71700	20230814	-29.43	47550	20230630	6.41	71700	-29.43	20230814	47550	6.41	20230630	71700	-29.43	20230814	47550	6.41	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	2	N	N
99	20231114	150615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	400	2	0.80	3270314700	64741	39.83	50300	50800	50200	65000	35000	50000	50513.82	21.07	-22	20236	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11795	8.19	0.25	12	0.28	6157.00	202842.00	71700	20230814	-29.71	47550	20230630	5.99	71700	-29.71	20230814	47550	5.99	20230630	71700	-29.71	20230814	47550	5.99	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	26	N	N
100	20231114	140615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	600	2	1.20	2827668600	55966	34.43	50300	50800	50200	65000	35000	50000	50524.77	21.07	-22	17794	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11842	8.22	0.25	12	0.24	6157.00	202842.00	71700	20230814	-29.43	47550	20230630	6.41	71700	-29.43	20230814	47550	6.41	20230630	71700	-29.43	20230814	47550	6.41	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	26	N	N
101	20231114	130617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	600	2	1.20	2488219900	49246	30.30	50300	50800	50200	65000	35000	50000	50526.35	21.07	-22	14938	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11842	8.22	0.25	12	0.21	6157.00	202842.00	71700	20230814	-29.43	47550	20230630	6.41	71700	-29.43	20230814	47550	6.41	20230630	71700	-29.43	20230814	47550	6.41	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	26	N	N
102	20231114	120617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	500	2	1.00	2134606900	42244	25.99	50300	50800	50200	65000	35000	50000	50530.43	21.07	-22	12004	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11818	8.20	0.25	12	0.18	6157.00	202842.00	71700	20230814	-29.57	47550	20230630	6.20	71700	-29.57	20230814	47550	6.20	20230630	71700	-29.57	20230814	47550	6.20	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	26	N	N
103	20231114	110624	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	600	2	1.20	1821158400	36039	22.17	50300	50800	50200	65000	35000	50000	50533.00	21.07	-22	9501	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11842	8.22	0.25	12	0.15	6157.00	202842.00	71700	20230814	-29.43	47550	20230630	6.41	71700	-29.43	20230814	47550	6.41	20230630	71700	-29.43	20230814	47550	6.41	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	26	N	N
104	20231114	100617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	500	2	1.00	1341257600	26546	16.33	50300	50800	50200	65000	35000	50000	50525.81	21.07	-22	6433	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11818	8.20	0.25	12	0.11	6157.00	202842.00	71700	20230814	-29.57	47550	20230630	6.20	71700	-29.57	20230814	47550	6.20	20230630	71700	-29.57	20230814	47550	6.20	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	26	N	N
105	20231114	090611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	500	2	1.00	256380600	5086	3.13	50300	50600	50200	65000	35000	50000	50409.16	21.07	-22	-197	52366	51182	50416	49232	48466	50800	48850	1170	15000	5000	39000	100	1	23402441	11818	8.20	0.25	12	0.02	6157.00	202842.00	71700	20230814	-29.57	47550	20230630	6.20	71700	-29.57	20230814	47550	6.20	20230630	71700	-29.57	20230814	47550	6.20	20230630	0.40	N	069960	5000	1170 억	4930810	N	N	26	N	N
106	20231113	160607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-1000	5	-1.96	8154461350	162150	169.43	51500	51600	49650	66300	35700	51000	50289.80	21.08	0	681	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	11701	8.12	0.25	12	0.69	6157.00	202842.00	71700	20230814	-30.26	47550	20230630	5.15	71700	-30.26	20230814	47550	5.15	20230630	71700	-30.26	20230814	47550	5.15	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	26	N	N
107	20231113	150607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-1000	5	-1.96	6985764700	138740	144.97	51500	51600	49950	66300	35700	51000	50351.48	21.08	0	-581	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	11701	8.12	0.25	12	0.59	6157.00	202842.00	71700	20230814	-30.26	47550	20230630	5.15	71700	-30.26	20230814	47550	5.15	20230630	71700	-30.26	20230814	47550	5.15	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	0	N	N
108	20231113	140604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50000	-1000	5	-1.96	5214161750	103367	108.01	51500	51600	49950	66300	35700	51000	50443.20	21.08	0	-3354	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	11701	8.12	0.25	12	0.44	6157.00	202842.00	71700	20230814	-30.26	47550	20230630	5.15	71700	-30.26	20230814	47550	5.15	20230630	71700	-30.26	20230814	47550	5.15	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	0	N	N
109	20231113	130603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	-800	5	-1.57	3178800100	62719	65.53	51500	51600	50100	66300	35700	51000	50683.21	21.08	0	-6988	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	11748	8.15	0.25	12	0.27	6157.00	202842.00	71700	20230814	-29.99	47550	20230630	5.57	71700	-29.99	20230814	47550	5.57	20230630	71700	-29.99	20230814	47550	5.57	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	0	N	N
110	20231113	120604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50500	-500	5	-0.98	1964477800	38612	40.35	51500	51600	50500	66300	35700	51000	50877.39	21.08	0	-5134	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	11818	8.20	0.25	12	0.16	6157.00	202842.00	71700	20230814	-29.57	47550	20230630	6.20	71700	-29.57	20230814	47550	6.20	20230630	71700	-29.57	20230814	47550	6.20	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	0	N	N
111	20231113	110602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	1365945000	26802	28.01	51500	51600	50500	66300	35700	51000	50964.29	21.08	0	-531	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	11888	8.25	0.25	12	0.11	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	71700	-29.15	20230814	47550	6.83	20230630	71700	-29.15	20230814	47550	6.83	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	0	N	N
112	20231113	100601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	100	2	0.20	969410200	19015	19.87	51500	51600	50500	66300	35700	51000	50981.34	21.08	0	1450	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	11959	8.30	0.25	12	0.08	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	71700	-28.73	20230814	47550	7.47	20230630	71700	-28.73	20230814	47550	7.47	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	0	N	N
113	20231113	090606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	400	2	0.78	117100800	2278	2.38	51500	51600	51100	66300	35700	51000	51405.09	21.08	0	-1046	52266	51632	51066	50432	49866	51350	50150	1170	15300	5000	39780	100	1	23402441	12029	8.35	0.25	12	0.01	6157.00	202842.00	71700	20230814	-28.31	47550	20230630	8.10	71700	-28.31	20230814	47550	8.10	20230630	71700	-28.31	20230814	47550	8.10	20230630	0.39	N	069960	5000	1170 억	4932860	N	N	0	N	N
114	20231110	160621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-600	5	-1.16	4855136400	95382	89.47	51600	51700	50500	67000	36200	51600	50901.86	21.16	0	-12655	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	11935	8.28	0.25	12	0.41	6157.00	202842.00	71700	20230814	-28.87	47550	20230630	7.26	71700	-28.87	20230814	47550	7.26	20230630	71700	-28.87	20230814	47550	7.26	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
115	20231110	150614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-700	5	-1.36	4523822000	88880	83.37	51600	51700	50500	67000	36200	51600	50897.93	21.16	0	-14530	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	11912	8.27	0.25	12	0.38	6157.00	202842.00	71700	20230814	-29.01	47550	20230630	7.05	71700	-29.01	20230814	47550	7.05	20230630	71700	-29.01	20230814	47550	7.05	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
116	20231110	140608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-900	5	-1.74	3927826700	77166	72.38	51600	51700	50500	67000	36200	51600	50900.82	21.16	0	-16109	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	11865	8.23	0.25	12	0.33	6157.00	202842.00	71700	20230814	-29.29	47550	20230630	6.62	71700	-29.29	20230814	47550	6.62	20230630	71700	-29.29	20230814	47550	6.62	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
117	20231110	130609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-800	5	-1.55	3594090400	70587	66.21	51600	51700	50500	67000	36200	51600	50916.98	21.16	0	-16883	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	11888	8.25	0.25	12	0.30	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	71700	-29.15	20230814	47550	6.83	20230630	71700	-29.15	20230814	47550	6.83	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
118	20231110	120611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-600	5	-1.16	2201361000	43100	40.43	51600	51700	50700	67000	36200	51600	51075.42	21.16	0	-7055	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	11935	8.28	0.25	12	0.18	6157.00	202842.00	71700	20230814	-28.87	47550	20230630	7.26	71700	-28.87	20230814	47550	7.26	20230630	71700	-28.87	20230814	47550	7.26	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
119	20231110	110604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-700	5	-1.36	1950619500	38179	35.81	51600	51700	50700	67000	36200	51600	51091.16	21.16	0	-7114	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	11912	8.27	0.25	12	0.16	6157.00	202842.00	71700	20230814	-29.01	47550	20230630	7.05	71700	-29.01	20230814	47550	7.05	20230630	71700	-29.01	20230814	47550	7.05	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
120	20231110	100610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	1053554000	20581	19.31	51600	51700	50900	67000	36200	51600	51190.21	21.16	0	-6224	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	12005	8.33	0.25	12	0.09	6157.00	202842.00	71700	20230814	-28.45	47550	20230630	7.89	71700	-28.45	20230814	47550	7.89	20230630	71700	-28.45	20230814	47550	7.89	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
121	20231110	090559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-100	5	-0.19	199201500	3874	3.63	51600	51700	51100	67000	36200	51600	51419.17	21.16	0	-1480	52800	52200	51700	51100	50600	51950	50850	1170	15400	5000	40240	100	1	23402441	12052	8.36	0.25	12	0.02	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	71700	-28.17	20230814	47550	8.31	20230630	71700	-28.17	20230814	47550	8.31	20230630	0.33	N	069960	5000	1170 억	4950939	N	N	43	N	N
122	20231109	160553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-500	5	-0.96	5508229700	106321	30.33	52100	52300	51200	67700	36500	52100	51808.39	21.06	0	30099	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12076	8.38	0.25	12	0.45	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	43	N	N
123	20231109	150554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-200	5	-0.38	4044976600	77985	22.25	52100	52300	51200	67700	36500	52100	51868.64	21.06	0	19928	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12146	8.43	0.26	12	0.33	6157.00	202842.00	71700	20230814	-27.62	47550	20230630	9.15	71700	-27.62	20230814	47550	9.15	20230630	71700	-27.62	20230814	47550	9.15	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	83	N	N
124	20231109	140552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-100	5	-0.19	3410196500	65766	18.76	52100	52300	51200	67700	36500	52100	51853.47	21.06	0	16394	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12169	8.45	0.26	12	0.28	6157.00	202842.00	71700	20230814	-27.48	47550	20230630	9.36	71700	-27.48	20230814	47550	9.36	20230630	71700	-27.48	20230814	47550	9.36	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	83	N	N
125	20231109	130555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-300	5	-0.58	2818492800	54410	15.52	52100	52200	51200	67700	36500	52100	51800.99	21.06	0	12563	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12122	8.41	0.26	12	0.23	6157.00	202842.00	71700	20230814	-27.75	47550	20230630	8.94	71700	-27.75	20230814	47550	8.94	20230630	71700	-27.75	20230814	47550	8.94	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	83	N	N
126	20231109	120558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-100	5	-0.19	2227811100	43038	12.28	52100	52200	51200	67700	36500	52100	51763.78	21.06	0	10284	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12169	8.45	0.26	12	0.18	6157.00	202842.00	71700	20230814	-27.48	47550	20230630	9.36	71700	-27.48	20230814	47550	9.36	20230630	71700	-27.48	20230814	47550	9.36	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	83	N	N
127	20231109	110555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-300	5	-0.58	1646415000	31838	9.08	52100	52200	51200	67700	36500	52100	51712.21	21.06	0	5432	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12122	8.41	0.26	12	0.14	6157.00	202842.00	71700	20230814	-27.75	47550	20230630	8.94	71700	-27.75	20230814	47550	8.94	20230630	71700	-27.75	20230814	47550	8.94	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	83	N	N
128	20231109	100552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-500	5	-0.96	1271872200	24597	7.02	52100	52200	51200	67700	36500	52100	51708.36	21.06	0	4299	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12076	8.38	0.25	12	0.11	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	71700	-28.03	20230814	47550	8.52	20230630	71700	-28.03	20230814	47550	8.52	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	83	N	N
129	20231109	090553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-200	5	-0.38	153671200	2952	0.84	52100	52200	51900	67700	36500	52100	52056.58	21.06	0	-1107	55633	53866	52733	50966	49833	53300	50400	1170	15600	5000	40630	100	1	23402441	12146	8.43	0.26	12	0.01	6157.00	202842.00	71700	20230814	-27.62	47550	20230630	9.15	71700	-27.62	20230814	47550	9.15	20230630	71700	-27.62	20230814	47550	9.15	20230630	0.32	N	069960	5000	1170 억	4929128	N	N	83	N	N
130	20231108	160549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	-1900	5	-3.52	18271239100	349933	351.49	54300	54500	51600	70200	37800	54000	52213.61	21.00	0	-43089	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12193	8.46	0.26	12	1.50	6157.00	202842.00	71700	20230814	-27.34	47550	20230630	9.57	71700	-27.34	20230814	47550	9.57	20230630	71700	-27.34	20230814	47550	9.57	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	83	N	N
131	20231108	150551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-2100	5	-3.89	17486247200	334844	336.33	54300	54500	51600	70200	37800	54000	52222.07	21.00	0	-42716	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12146	8.43	0.26	12	1.43	6157.00	202842.00	71700	20230814	-27.62	47550	20230630	9.15	71700	-27.62	20230814	47550	9.15	20230630	71700	-27.62	20230814	47550	9.15	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	5	N	N
132	20231108	140550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	-1900	5	-3.52	14830995700	283759	285.02	54300	54500	51600	70200	37800	54000	52266.16	21.00	0	-48830	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12193	8.46	0.26	12	1.21	6157.00	202842.00	71700	20230814	-27.34	47550	20230630	9.57	71700	-27.34	20230814	47550	9.57	20230630	71700	-27.34	20230814	47550	9.57	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	5	N	N
133	20231108	130551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-2300	5	-4.26	11770819300	224719	225.72	54300	54500	51700	70200	37800	54000	52380.16	21.00	0	-57073	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12099	8.40	0.25	12	0.96	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	71700	-27.89	20230814	47550	8.73	20230630	71700	-27.89	20230814	47550	8.73	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	5	N	N
134	20231108	120545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	-1700	5	-3.15	8907684800	169622	170.38	54300	54500	51800	70200	37800	54000	52514.91	21.00	0	-40327	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12239	8.49	0.26	12	0.72	6157.00	202842.00	71700	20230814	-27.06	47550	20230630	9.99	71700	-27.06	20230814	47550	9.99	20230630	71700	-27.06	20230814	47550	9.99	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	5	N	N
135	20231108	110549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	-1500	5	-2.78	6647242700	126409	126.97	54300	54500	51800	70200	37800	54000	52585.19	21.00	0	-35834	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12286	8.53	0.26	12	0.54	6157.00	202842.00	71700	20230814	-26.78	47550	20230630	10.41	71700	-26.78	20230814	47550	10.41	20230630	71700	-26.78	20230814	47550	10.41	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	5	N	N
136	20231108	100550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	-1800	5	-3.33	4633357500	88072	88.46	54300	54500	51800	70200	37800	54000	52608.73	21.00	0	-33825	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12216	8.48	0.26	12	0.38	6157.00	202842.00	71700	20230814	-27.20	47550	20230630	9.78	71700	-27.20	20230814	47550	9.78	20230630	71700	-27.20	20230814	47550	9.78	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	5	N	N
137	20231108	090547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	100	2	0.19	200142400	3686	3.70	54300	54500	54100	70200	37800	54000	54298.07	21.00	0	-666	56266	55132	54466	53332	52666	54800	53000	1170	16200	5000	42120	100	1	23402441	12661	8.79	0.27	12	0.02	6157.00	202842.00	71700	20230814	-24.55	47550	20230630	13.77	71700	-24.55	20230814	47550	13.77	20230630	71700	-24.55	20230814	47550	13.77	20230630	0.30	N	069960	5000	1170 억	4915024	N	N	5	N	N
138	20231107	160550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-1100	5	-2.00	5386559600	99335	85.49	55200	55600	53800	71600	38600	55100	54226.75	21.00	0	25219	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12637	8.77	0.27	12	0.42	6157.00	202842.00	71700	20230814	-24.69	47550	20230630	13.56	71700	-24.69	20230814	47550	13.56	20230630	71700	-24.69	20230814	47550	13.56	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	5	N	N
139	20231107	150550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	-800	5	-1.45	4701521600	86654	74.58	55200	55600	53800	71600	38600	55100	54256.26	21.00	0	23801	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12708	8.82	0.27	12	0.37	6157.00	202842.00	71700	20230814	-24.27	47550	20230630	14.20	71700	-24.27	20230814	47550	14.20	20230630	71700	-24.27	20230814	47550	14.20	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	59	N	N
140	20231107	140553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	-1200	5	-2.18	3337122000	61356	52.81	55200	55600	53800	71600	38600	55100	54389.50	21.00	0	10440	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12614	8.75	0.27	12	0.26	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	59	N	N
141	20231107	130551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-1100	5	-2.00	2776083600	50987	43.88	55200	55600	53800	71600	38600	55100	54446.89	21.00	0	7187	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12637	8.77	0.27	12	0.22	6157.00	202842.00	71700	20230814	-24.69	47550	20230630	13.56	71700	-24.69	20230814	47550	13.56	20230630	71700	-24.69	20230814	47550	13.56	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	59	N	N
142	20231107	120548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	-1200	5	-2.18	2272758500	41655	35.85	55200	55600	53800	71600	38600	55100	54561.48	21.00	0	3188	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12614	8.75	0.27	12	0.18	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	59	N	N
143	20231107	110548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	-800	5	-1.45	1600627300	29206	25.14	55200	55600	54200	71600	38600	55100	54804.74	21.00	0	2197	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12708	8.82	0.27	12	0.12	6157.00	202842.00	71700	20230814	-24.27	47550	20230630	14.20	71700	-24.27	20230814	47550	14.20	20230630	71700	-24.27	20230814	47550	14.20	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	59	N	N
144	20231107	100556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-300	5	-0.54	1048804500	19064	16.41	55200	55600	54500	71600	38600	55100	55014.92	21.00	0	3971	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12825	8.90	0.27	12	0.08	6157.00	202842.00	71700	20230814	-23.57	47550	20230630	15.25	71700	-23.57	20230814	47550	15.25	20230630	71700	-23.57	20230814	47550	15.25	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	59	N	N
145	20231107	090541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	0	3	0.00	226155100	4109	3.54	55200	55200	54800	71600	38600	55100	55038.96	21.00	0	-255	56166	55632	54766	54232	53366	55900	54500	1170	16500	5000	42970	100	1	23402441	12895	8.95	0.27	12	0.02	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.28	N	069960	5000	1170 억	4915053	N	N	59	N	N
146	20231106	160536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	1400	2	2.61	6280636100	114966	136.28	54700	55300	53900	69800	37600	53700	54628.89	20.94	0	458	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12895	8.95	0.27	12	0.49	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	18	N	N
147	20231106	150539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	500	2	0.93	5624260700	102967	122.06	54700	55300	53900	69800	37600	53700	54621.97	20.94	0	-259	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12684	8.80	0.27	12	0.44	6157.00	202842.00	71700	20230814	-24.41	47550	20230630	13.99	71700	-24.41	20230814	47550	13.99	20230630	71700	-24.41	20230814	47550	13.99	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	1732	N	N
148	20231106	140536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	700	2	1.30	4233288100	77274	91.60	54700	55300	53900	69800	37600	53700	54782.83	20.94	0	5045	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12731	8.84	0.27	12	0.33	6157.00	202842.00	71700	20230814	-24.13	47550	20230630	14.41	71700	-24.13	20230814	47550	14.41	20230630	71700	-24.13	20230814	47550	14.41	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	1732	N	N
149	20231106	130544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	1400	2	2.61	3585428100	65430	77.56	54700	55300	53900	69800	37600	53700	54797.92	20.94	0	6158	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12895	8.95	0.27	12	0.28	6157.00	202842.00	71700	20230814	-23.15	47550	20230630	15.88	71700	-23.15	20230814	47550	15.88	20230630	71700	-23.15	20230814	47550	15.88	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	1732	N	N
150	20231106	120540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	1300	2	2.42	2875558800	52532	62.27	54700	55300	53900	69800	37600	53700	54739.18	20.94	0	6084	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12871	8.93	0.27	12	0.22	6157.00	202842.00	71700	20230814	-23.29	47550	20230630	15.67	71700	-23.29	20230814	47550	15.67	20230630	71700	-23.29	20230814	47550	15.67	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	1732	N	N
151	20231106	110540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	1300	2	2.42	2266170800	41436	49.12	54700	55300	53900	69800	37600	53700	54690.87	20.94	0	7465	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12871	8.93	0.27	12	0.18	6157.00	202842.00	71700	20230814	-23.29	47550	20230630	15.67	71700	-23.29	20230814	47550	15.67	20230630	71700	-23.29	20230814	47550	15.67	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	1732	N	N
152	20231106	100518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	1000	2	1.86	1087043800	20034	23.75	54700	54800	53900	69800	37600	53700	54259.95	20.94	0	1311	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12801	8.88	0.27	12	0.09	6157.00	202842.00	71700	20230814	-23.71	47550	20230630	15.04	71700	-23.71	20230814	47550	15.04	20230630	71700	-23.71	20230814	47550	15.04	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	1732	N	N
153	20231106	090540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	300	2	0.56	244135300	4489	5.32	54700	54800	54000	69800	37600	53700	54385.23	20.94	0	-192	54966	54332	53866	53232	52766	54100	53000	1170	16100	5000	41880	100	1	23402441	12637	8.77	0.27	12	0.02	6157.00	202842.00	71700	20230814	-24.69	47550	20230630	13.56	71700	-24.69	20230814	47550	13.56	20230630	71700	-24.69	20230814	47550	13.56	20230630	0.26	Y	069960	5000	1170 억	4899533	N	N	1732	N	N
154	20231103	160533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	300	2	0.56	4518063900	84083	83.09	54200	54500	53400	69400	37400	53400	53733.39	20.85	0	17007	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12567	8.72	0.26	12	0.36	6157.00	202842.00	71700	20230814	-25.10	47550	20230630	12.93	71700	-25.10	20230814	47550	12.93	20230630	71700	-25.10	20230814	47550	12.93	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	1732	N	N
155	20231103	150532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	300	2	0.56	4234491100	78801	77.87	54200	54500	53400	69400	37400	53400	53736.51	20.85	0	17041	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12567	8.72	0.26	12	0.34	6157.00	202842.00	71700	20230814	-25.10	47550	20230630	12.93	71700	-25.10	20230814	47550	12.93	20230630	71700	-25.10	20230814	47550	12.93	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	5687	N	N
156	20231103	140531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	200	2	0.37	3274565500	60881	60.16	54200	54500	53400	69400	37400	53400	53786.33	20.85	0	14713	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12544	8.71	0.26	12	0.26	6157.00	202842.00	71700	20230814	-25.24	47550	20230630	12.72	71700	-25.24	20230814	47550	12.72	20230630	71700	-25.24	20230814	47550	12.72	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	5687	N	N
157	20231103	130532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	200	2	0.37	2557600900	47510	46.95	54200	54500	53400	69400	37400	53400	53832.90	20.85	0	11419	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12544	8.71	0.26	12	0.20	6157.00	202842.00	71700	20230814	-25.24	47550	20230630	12.72	71700	-25.24	20230814	47550	12.72	20230630	71700	-25.24	20230814	47550	12.72	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	5687	N	N
158	20231103	120532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	400	2	0.75	1905188700	35376	34.96	54200	54500	53400	69400	37400	53400	53855.40	20.85	0	5982	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12591	8.74	0.27	12	0.15	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	5687	N	N
159	20231103	110535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	300	2	0.56	1223978300	22667	22.40	54200	54500	53600	69400	37400	53400	53998.25	20.85	0	3654	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12567	8.72	0.26	12	0.10	6157.00	202842.00	71700	20230814	-25.10	47550	20230630	12.93	71700	-25.10	20230814	47550	12.93	20230630	71700	-25.10	20230814	47550	12.93	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	5687	N	N
160	20231103	100527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	400	2	0.75	838217300	15497	15.31	54200	54500	53600	69400	37400	53400	54089.00	20.85	0	3991	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12591	8.74	0.27	12	0.07	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	5687	N	N
161	20231103	090527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	1000	2	1.87	319169000	5898	5.83	54200	54500	53600	69400	37400	53400	54114.78	20.85	0	3728	55266	54332	53666	52732	52066	54000	52400	1170	16000	5000	41650	100	1	23402441	12731	8.84	0.27	12	0.03	6157.00	202842.00	71700	20230814	-24.13	47550	20230630	14.41	71700	-24.13	20230814	47550	14.41	20230630	71700	-24.13	20230814	47550	14.41	20230630	0.26	Y	069960	5000	1170 억	4878977	N	N	5687	N	N
162	20231102	160528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-700	5	-1.29	5401316100	101037	132.34	54300	54600	53000	70300	37900	54100	53458.80	20.86	0	11018	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12497	8.67	0.26	12	0.43	6157.00	202842.00	71700	20230814	-25.52	47550	20230630	12.30	71700	-25.52	20230814	47550	12.30	20230630	71700	-25.52	20230814	47550	12.30	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	5687	N	N
163	20231102	150533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	-800	5	-1.48	4798974500	89755	117.56	54300	54600	53000	70300	37900	54100	53467.49	20.86	0	10917	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12474	8.66	0.26	12	0.38	6157.00	202842.00	71700	20230814	-25.66	47550	20230630	12.09	71700	-25.66	20230814	47550	12.09	20230630	71700	-25.66	20230814	47550	12.09	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	4038	N	N
164	20231102	140523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	-800	5	-1.48	3845047400	71862	94.13	54300	54600	53000	70300	37900	54100	53505.99	20.86	0	7948	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12474	8.66	0.26	12	0.31	6157.00	202842.00	71700	20230814	-25.66	47550	20230630	12.09	71700	-25.66	20230814	47550	12.09	20230630	71700	-25.66	20230814	47550	12.09	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	4038	N	N
165	20231102	130528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	-900	5	-1.66	2989023000	55736	73.00	54300	54600	53000	70300	37900	54100	53628.23	20.86	0	3247	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12450	8.64	0.26	12	0.24	6157.00	202842.00	71700	20230814	-25.80	47550	20230630	11.88	71700	-25.80	20230814	47550	11.88	20230630	71700	-25.80	20230814	47550	11.88	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	4038	N	N
166	20231102	120525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53100	-1000	5	-1.85	2522986400	46967	61.52	54300	54600	53000	70300	37900	54100	53718.28	20.86	0	1154	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12427	8.62	0.26	12	0.20	6157.00	202842.00	71700	20230814	-25.94	47550	20230630	11.67	71700	-25.94	20230814	47550	11.67	20230630	71700	-25.94	20230814	47550	11.67	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	4038	N	N
167	20231102	110527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-300	5	-0.55	1555215000	28815	37.74	54300	54600	53600	70300	37900	54100	53972.41	20.86	0	-1276	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12591	8.74	0.27	12	0.12	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	4038	N	N
168	20231102	100527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	100	2	0.18	1107229900	20505	26.86	54300	54600	53600	70300	37900	54100	53998.04	20.86	0	-2881	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12684	8.80	0.27	12	0.09	6157.00	202842.00	71700	20230814	-24.41	47550	20230630	13.99	71700	-24.41	20230814	47550	13.99	20230630	71700	-24.41	20230814	47550	13.99	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	4038	N	N
169	20231102	090530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	200	2	0.37	191834000	3550	4.65	54300	54300	53800	70300	37900	54100	54037.75	20.86	0	-86	55833	54966	54033	53166	52233	55400	53600	1170	16200	5000	42190	100	1	23402441	12708	8.82	0.27	12	0.02	6157.00	202842.00	71700	20230814	-24.27	47550	20230630	14.20	71700	-24.27	20230814	47550	14.20	20230630	71700	-24.27	20230814	47550	14.20	20230630	0.25	Y	069960	5000	1170 억	4881130	N	N	4038	N	N
170	20231101	160524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	700	2	1.31	4115170800	76208	104.39	53400	54900	53100	69400	37400	53400	53999.19	20.89	0	11603	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12661	8.79	0.27	12	0.33	6157.00	202842.00	71700	20230814	-24.55	47550	20230630	13.77	71700	-24.55	20230814	47550	13.77	20230630	71700	-24.55	20230814	47550	13.77	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	4038	N	N
171	20231101	150522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	500	2	0.94	3901423300	72255	98.98	53400	54900	53100	69400	37400	53400	53995.20	20.89	0	10198	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12614	8.75	0.27	12	0.31	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	1269	N	N
172	20231101	140520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	600	2	1.12	3144407400	58221	79.75	53400	54900	53100	69400	37400	53400	54008.13	20.89	0	7244	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12637	8.77	0.27	12	0.25	6157.00	202842.00	71700	20230814	-24.69	47550	20230630	13.56	71700	-24.69	20230814	47550	13.56	20230630	71700	-24.69	20230814	47550	13.56	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	1269	N	N
173	20231101	130524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	400	2	0.75	2884396700	53397	73.14	53400	54900	53100	69400	37400	53400	54017.95	20.89	0	4903	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12591	8.74	0.27	12	0.23	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	1269	N	N
174	20231101	120535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	400	2	0.75	2571830700	47589	65.19	53400	54900	53100	69400	37400	53400	54042.55	20.89	0	1696	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12591	8.74	0.27	12	0.20	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	1269	N	N
175	20231101	110539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	400	2	0.75	2310512000	42742	58.55	53400	54900	53100	69400	37400	53400	54057.18	20.89	0	-53	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12591	8.74	0.27	12	0.18	6157.00	202842.00	71700	20230814	-24.97	47550	20230630	13.14	71700	-24.97	20230814	47550	13.14	20230630	71700	-24.97	20230814	47550	13.14	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	1269	N	N
176	20231101	100532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	700	2	1.31	1264909900	23531	32.23	53400	54300	53100	69400	37400	53400	53755.04	20.89	0	-1067	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12661	8.79	0.27	12	0.10	6157.00	202842.00	71700	20230814	-24.55	47550	20230630	13.77	71700	-24.55	20230814	47550	13.77	20230630	71700	-24.55	20230814	47550	13.77	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	1269	N	N
177	20231101	090533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	500	2	0.94	75680200	1408	1.93	53400	53900	53400	69400	37400	53400	53750.14	20.89	0	185	54933	54166	53533	52766	52133	53850	52450	1170	16000	5000	41650	100	1	23402441	12614	8.75	0.27	12	0.01	6157.00	202842.00	71700	20230814	-24.83	47550	20230630	13.35	71700	-24.83	20230814	47550	13.35	20230630	71700	-24.83	20230814	47550	13.35	20230630	0.28	Y	069960	5000	1170 억	4888711	N	N	1269	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History