KissMeData/069960/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	20231229	160700	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
3	20231229	150655	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
4	20231229	140656	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
5	20231229	130656	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
6	20231229	120658	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
7	20231229	110629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
8	20231229	100634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
9	20231229	090635	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4153973400	80416	65.28	51300	52000	51100	66600	36000	51300	51654.26	21.17	21601	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4953608	N	N	278	N	N
10	20231228	160628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4148286300	80306	65.19	51300	52000	51100	66600	36000	51300	51654.26	21.10	4827	22280	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.34	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	0.63	N	069960	5000	1170 억	4936834	N	N	278	N	N
11	20231228	150634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	400	2	0.78	3391945000	65681	53.32	51300	52000	51100	66600	36000	51300	51642.98	21.10	4827	17467	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12099	8.40	0.25	12	0.28	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	0.63	N	069960	5000	1170 억	4936834	N	N	525	N	N
12	20231228	140627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	300	2	0.58	2320652100	44919	36.46	51300	52000	51100	66600	36000	51300	51663.45	21.10	4827	11764	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	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	0.63	N	069960	5000	1170 억	4936834	N	N	525	N	N
13	20231228	130628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	1912789700	37029	30.06	51300	52000	51100	66600	36000	51300	51657.02	21.10	4827	12556	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.16	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	0.63	N	069960	5000	1170 억	4936834	N	N	525	N	N
14	20231228	120630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	600	2	1.17	1621169300	31411	25.50	51300	52000	51100	66600	36000	51300	51612.02	21.10	4827	10193	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12146	8.43	0.26	12	0.13	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	0.63	N	069960	5000	1170 억	4936834	N	N	525	N	N
15	20231228	110630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	400	2	0.78	1147082800	22261	18.07	51300	51800	51100	66600	36000	51300	51529.33	21.10	4827	5485	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12099	8.40	0.25	12	0.10	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	0.63	N	069960	5000	1170 억	4936834	N	N	525	N	N
16	20231228	100627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	200	2	0.39	593306300	11536	9.36	51300	51600	51100	66600	36000	51300	51431.43	21.10	4827	2925	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	12052	8.36	0.25	12	0.05	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	0.63	N	069960	5000	1170 억	4936834	N	N	525	N	N
17	20231228	090628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-100	5	-0.19	69339400	1353	1.10	51300	51400	51100	66600	36000	51300	51246.62	21.10	4827	-102	53166	52232	51566	50632	49966	51900	50300	1170	15300	5000	40010	100	1	23402441	11982	8.32	0.25	12	0.01	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	0.63	N	069960	5000	1170 억	4936834	N	N	525	N	N
18	20231227	160623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-1500	5	-2.84	6285355100	122495	95.71	52500	52500	50900	68600	37000	52800	51310.90	21.21	-56	-50349	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	12005	8.33	0.25	12	0.52	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	0.65	N	069960	5000	1170 억	4963227	N	N	525	N	N
19	20231227	150632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-1600	5	-3.03	5839725900	113792	88.91	52500	52500	50900	68600	37000	52800	51319.07	21.21	-56	-49233	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	11982	8.32	0.25	12	0.49	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	0.65	N	069960	5000	1170 억	4963227	N	N	15	N	N
20	20231227	140629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-1600	5	-3.03	5231453600	101899	79.61	52500	52500	50900	68600	37000	52800	51339.34	21.21	-56	-46374	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	11982	8.32	0.25	12	0.44	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	0.65	N	069960	5000	1170 억	4963227	N	N	15	N	N
21	20231227	130624	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-1700	5	-3.22	4803421400	93533	73.08	52500	52500	50900	68600	37000	52800	51355.09	21.21	-56	-44644	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	11959	8.30	0.25	12	0.40	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	0.65	N	069960	5000	1170 억	4963227	N	N	15	N	N
22	20231227	120625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-1600	5	-3.03	4412111000	85885	67.10	52500	52500	50900	68600	37000	52800	51372.01	21.21	-56	-43114	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	11982	8.32	0.25	12	0.37	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	0.65	N	069960	5000	1170 억	4963227	N	N	15	N	N
23	20231227	110628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-1600	5	-3.03	3950476200	76861	60.05	52500	52500	50900	68600	37000	52800	51397.34	21.21	-56	-40741	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	11982	8.32	0.25	12	0.33	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	0.65	N	069960	5000	1170 억	4963227	N	N	15	N	N
24	20231227	100629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	-1600	5	-3.03	3241197100	63019	49.24	52500	52500	50900	68600	37000	52800	51431.67	21.21	-56	-32681	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	11982	8.32	0.25	12	0.27	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	0.65	N	069960	5000	1170 억	4963227	N	N	15	N	N
25	20231227	090630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	-700	5	-1.33	476637700	9116	7.12	52500	52500	51700	68600	37000	52800	52284.82	21.21	-56	-3250	53466	53132	52466	52132	51466	53300	52300	1170	15800	5000	41180	100	1	23402441	12193	8.46	0.26	12	0.04	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	0.65	N	069960	5000	1170 억	4963227	N	N	15	N	N
26	20231226	160630	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	700	2	1.34	6703119400	127813	200.53	52100	52800	51800	67700	36500	52100	52443.35	21.22	0	-3841	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	100	1	23402441	12356	8.58	0.26	12	0.55	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	0.67	N	069960	5000	1170 억	4965007	N	N	15	N	N
27	20231226	150627	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	400	2	0.77	5667468300	108162	169.70	52100	52800	51800	67700	36500	52100	52397.96	21.22	0	169	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	100	1	23402441	12286	8.53	0.26	12	0.46	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	0.67	N	069960	5000	1170 억	4965007	N	N	0	N	N
28	20231226	140629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	500	2	0.96	4778483900	91260	143.18	52100	52800	51800	67700	36500	52100	52361.21	21.22	0	6163	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	100	1	23402441	12310	8.54	0.26	12	0.39	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	0.67	N	069960	5000	1170 억	4965007	N	N	0	N	N
29	20231226	130629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	600	2	1.15	3623181000	69328	108.77	52100	52700	51800	67700	36500	52100	52261.44	21.22	0	6827	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	100	1	23402441	12333	8.56	0.26	12	0.30	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	0.67	N	069960	5000	1170 억	4965007	N	N	0	N	N
30	20231226	120628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	100	2	0.19	2652436900	50813	79.72	52100	52500	51800	67700	36500	52100	52199.97	21.22	0	1266	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	100	1	23402441	12216	8.48	0.26	12	0.22	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	0.67	N	069960	5000	1170 억	4965007	N	N	0	N	N
31	20231226	110631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	200	2	0.38	1971690400	37817	59.33	52100	52400	51800	67700	36500	52100	52137.67	21.22	0	-2216	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	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	0.67	N	069960	5000	1170 억	4965007	N	N	0	N	N
32	20231226	100628	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	0	3	0.00	1161555200	22282	34.96	52100	52300	51800	67700	36500	52100	52129.75	21.22	0	-2625	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	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	0.67	N	069960	5000	1170 억	4965007	N	N	0	N	N
33	20231226	090629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	100	2	0.19	331576400	6361	9.98	52100	52300	52100	67700	36500	52100	52126.46	21.22	0	756	52766	52432	51966	51632	51166	52600	51800	1170	15600	5000	40630	100	1	23402441	12216	8.48	0.26	12	0.03	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	0.67	N	069960	5000	1170 억	4965007	N	N	0	N	N
34	20231222	160621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	500	2	0.97	3297710000	63452	95.39	51900	52300	51500	67000	36200	51600	51971.62	21.15	-1722	17936	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12193	8.46	0.26	12	0.27	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
35	20231222	150618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	500	2	0.97	2994659000	57635	86.65	51900	52300	51500	67000	36200	51600	51959.04	21.15	-1722	19099	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12193	8.46	0.26	12	0.25	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
36	20231222	140615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	500	2	0.97	2750476900	52952	79.61	51900	52300	51500	67000	36200	51600	51942.83	21.15	-1722	18435	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12193	8.46	0.26	12	0.23	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
37	20231222	130618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	500	2	0.97	2135062400	41140	61.85	51900	52300	51500	67000	36200	51600	51897.48	21.15	-1722	13045	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12193	8.46	0.26	12	0.18	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
38	20231222	120616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	400	2	0.78	1701047200	32800	49.31	51900	52300	51500	67000	36200	51600	51861.20	21.15	-1722	10021	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12169	8.45	0.26	12	0.14	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
39	20231222	110617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	300	2	0.58	1069727000	20677	31.09	51900	51900	51500	67000	36200	51600	51735.12	21.15	-1722	7416	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12146	8.43	0.26	12	0.09	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
40	20231222	100614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	200	2	0.39	719216500	13912	20.92	51900	51900	51500	67000	36200	51600	51697.56	21.15	-1722	3666	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12122	8.41	0.26	12	0.06	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
41	20231222	090616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	200	2	0.39	100866000	1947	2.93	51900	51900	51700	67000	36200	51600	51805.86	21.15	-1722	-105	52600	52100	51800	51300	51000	51950	51150	1170	15400	5000	40240	100	1	23402441	12122	8.41	0.26	12	0.01	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	0.68	N	069960	5000	1170 억	4950379	N	N	25	N	N
42	20231221	160613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-700	5	-1.34	3442270200	66421	85.19	52200	52300	51500	67900	36700	52300	51824.89	21.20	0	-13927	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12076	8.38	0.25	12	0.28	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	0.65	N	069960	5000	1170 억	4961854	N	N	25	N	N
43	20231221	150614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-700	5	-1.34	3066207900	59136	75.85	52200	52300	51500	67900	36700	52300	51849.95	21.20	0	-14079	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12076	8.38	0.25	12	0.25	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	0.65	N	069960	5000	1170 억	4961854	N	N	9	N	N
44	20231221	140613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-600	5	-1.15	2605838400	50221	64.41	52200	52300	51600	67900	36700	52300	51887.26	21.20	0	-10696	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12099	8.40	0.25	12	0.21	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	0.65	N	069960	5000	1170 억	4961854	N	N	9	N	N
45	20231221	130613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-600	5	-1.15	2246121400	43258	55.48	52200	52300	51600	67900	36700	52300	51923.66	21.20	0	-9564	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12099	8.40	0.25	12	0.18	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	0.65	N	069960	5000	1170 억	4961854	N	N	9	N	N
46	20231221	120616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-300	5	-0.57	1862958300	35855	45.99	52200	52300	51700	67900	36700	52300	51957.93	21.20	0	-9931	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12169	8.45	0.26	12	0.15	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	0.65	N	069960	5000	1170 억	4961854	N	N	9	N	N
47	20231221	110616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-400	5	-0.76	1528173700	29401	37.71	52200	52300	51700	67900	36700	52300	51976.71	21.20	0	-9685	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12146	8.43	0.26	12	0.13	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	0.65	N	069960	5000	1170 억	4961854	N	N	9	N	N
48	20231221	100613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-300	5	-0.57	944331600	18142	23.27	52200	52300	51800	67900	36700	52300	52051.96	21.20	0	-2201	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12169	8.45	0.26	12	0.08	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	0.65	N	069960	5000	1170 억	4961854	N	N	9	N	N
49	20231221	090614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	-400	5	-0.76	56750700	1090	1.40	52200	52200	51800	67900	36700	52300	52060.47	21.20	0	-370	52766	52532	52066	51832	51366	52650	51950	1170	15600	5000	40790	100	1	23402441	12146	8.43	0.26	12	0.00	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	0.65	N	069960	5000	1170 억	4961854	N	N	9	N	N
50	20231220	160615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	800	2	1.55	4036727600	77548	140.09	51800	52300	51600	66900	36100	51500	52054.20	21.00	-206	27186	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12239	8.49	0.26	12	0.33	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	0.63	N	069960	5000	1170 억	4915041	N	N	9	N	N
51	20231220	150647	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	700	2	1.36	3596391700	69120	124.86	51800	52300	51600	66900	36100	51500	52031.13	21.00	-206	22808	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12216	8.48	0.26	12	0.30	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	0.63	N	069960	5000	1170 억	4915041	N	N	15	N	N
52	20231220	140654	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	600	2	1.17	3208808500	61677	111.42	51800	52300	51600	66900	36100	51500	52026.01	21.00	-206	20196	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12193	8.46	0.26	12	0.26	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	0.63	N	069960	5000	1170 억	4915041	N	N	15	N	N
53	20231220	130651	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52100	600	2	1.17	2460851300	47332	85.50	51800	52300	51600	66900	36100	51500	51991.28	21.00	-206	14256	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12193	8.46	0.26	12	0.20	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	0.63	N	069960	5000	1170 억	4915041	N	N	15	N	N
54	20231220	120612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	500	2	0.97	1956718400	37651	68.01	51800	52300	51600	66900	36100	51500	51969.89	21.00	-206	11286	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12169	8.45	0.26	12	0.16	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	0.63	N	069960	5000	1170 억	4915041	N	N	15	N	N
55	20231220	110615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	400	2	0.78	1583275500	30464	55.03	51800	52300	51600	66900	36100	51500	51972.02	21.00	-206	8704	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12146	8.43	0.26	12	0.13	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	0.63	N	069960	5000	1170 억	4915041	N	N	15	N	N
56	20231220	100614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	400	2	0.78	1153536900	22201	40.11	51800	52300	51600	66900	36100	51500	51958.78	21.00	-206	7167	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12146	8.43	0.26	12	0.09	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	0.63	N	069960	5000	1170 억	4915041	N	N	15	N	N
57	20231220	090613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	200	2	0.39	170514700	3294	5.95	51800	51900	51700	66900	36100	51500	51765.24	21.00	-206	2160	52033	51766	51433	51166	50833	51900	51300	1170	15400	5000	40170	100	1	23402441	12099	8.40	0.25	12	0.01	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	0.63	N	069960	5000	1170 억	4915041	N	N	15	N	N
58	20231219	160613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	0	3	0.00	2817899100	54887	112.23	51400	51700	51100	66900	36100	51500	51339.47	20.93	532	-2048	52300	51900	51600	51200	50900	51750	51050	1170	15400	5000	40170	100	1	23402441	12052	8.36	0.25	12	0.23	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	0.65	N	069960	5000	1170 억	4898268	N	N	15	N	N
59	20231219	150616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-200	5	-0.39	2529666700	49283	100.77	51400	51700	51100	66900	36100	51500	51329.39	20.93	532	-765	52300	51900	51600	51200	50900	51750	51050	1170	15400	5000	40170	100	1	23402441	12005	8.33	0.25	12	0.21	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	0.65	N	069960	5000	1170 억	4898268	N	N	62	N	N
60	20231219	140612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-100	5	-0.19	2111599500	41140	84.12	51400	51700	51100	66900	36100	51500	51327.16	20.93	532	-984	52300	51900	51600	51200	50900	51750	51050	1170	15400	5000	40170	100	1	23402441	12029	8.35	0.25	12	0.18	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	0.65	N	069960	5000	1170 억	4898268	N	N	62	N	N
61	20231219	130615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-100	5	-0.19	1770146600	34493	70.53	51400	51700	51100	66900	36100	51500	51319.00	20.93	532	-672	52300	51900	51600	51200	50900	51750	51050	1170	15400	5000	40170	100	1	23402441	12029	8.35	0.25	12	0.15	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	0.65	N	069960	5000	1170 억	4898268	N	N	62	N	N
62	20231219	120616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-100	5	-0.19	1465244900	28565	58.41	51400	51700	51100	66900	36100	51500	51295.11	20.93	532	-460	52300	51900	51600	51200	50900	51750	51050	1170	15400	5000	40170	100	1	23402441	12029	8.35	0.25	12	0.12	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	0.65	N	069960	5000	1170 억	4898268	N	N	62	N	N
63	20231219	110614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	100	2	0.19	1186942500	23152	47.34	51400	51700	51100	66900	36100	51500	51267.38	20.93	532	-995	52300	51900	51600	51200	50900	51750	51050	1170	15400	5000	40170	100	1	23402441	12076	8.38	0.25	12	0.10	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	0.65	N	069960	5000	1170 억	4898268	N	N	62	N	N
64	20231219	100612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-400	5	-0.78	690136400	13471	27.55	51400	51500	51100	66900	36100	51500	51231.25	20.93	532	-3114	52300	51900	51600	51200	50900	51750	51050	1170	15400	5000	40170	100	1	23402441	11959	8.30	0.25	12	0.06	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	0.65	N	069960	5000	1170 억	4898268	N	N	62	N	N
65	20231219	090612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	0	3	0.00	47450000	923	1.89	51400	51500	51300	66900	36100	51500	51408.35	20.93	532	-154	52300	51900	51600	51200	50900	51750	51050	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	0.65	N	069960	5000	1170 억	4898268	N	N	62	N	N
66	20231218	160611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-500	5	-0.96	2495368900	48390	66.04	51800	52000	51300	67600	36400	52000	51567.14	20.97	619	-8652	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	100	1	23402441	12052	8.36	0.25	12	0.21	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	0.67	N	069960	5000	1170 억	4906796	N	N	62	N	N
67	20231218	150612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-500	5	-0.96	2064519900	40013	54.61	51800	52000	51400	67600	36400	52000	51595.22	20.97	619	-10345	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	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	0.67	N	069960	5000	1170 억	4906796	N	N	1095	N	N
68	20231218	140609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-400	5	-0.77	1416225400	27424	37.43	51800	52000	51400	67600	36400	52000	51640.51	20.97	619	-6352	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	100	1	23402441	12076	8.38	0.25	12	0.12	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	0.67	N	069960	5000	1170 억	4906796	N	N	1095	N	N
69	20231218	130610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-400	5	-0.77	1282446100	24830	33.89	51800	52000	51400	67600	36400	52000	51647.64	20.97	619	-6748	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	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	0.67	N	069960	5000	1170 억	4906796	N	N	1095	N	N
70	20231218	120606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-400	5	-0.77	1003142900	19409	26.49	51800	52000	51500	67600	36400	52000	51682.79	20.97	619	-3573	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	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	0.67	N	069960	5000	1170 억	4906796	N	N	1095	N	N
71	20231218	110609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-300	5	-0.58	851752900	16475	22.48	51800	52000	51500	67600	36400	52000	51697.89	20.97	619	-2989	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	100	1	23402441	12099	8.40	0.25	12	0.07	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	0.67	N	069960	5000	1170 억	4906796	N	N	1095	N	N
72	20231218	100609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-200	5	-0.38	452637800	8743	11.93	51800	52000	51600	67600	36400	52000	51768.81	20.97	619	-157	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	100	1	23402441	12122	8.41	0.26	12	0.04	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	0.67	N	069960	5000	1170 억	4906796	N	N	1095	N	N
73	20231218	090605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	-200	5	-0.38	69265800	1336	1.82	51800	52000	51700	67600	36400	52000	51833.17	20.97	619	-293	52466	52232	51866	51632	51266	52350	51750	1170	15600	5000	40560	100	1	23402441	12122	8.41	0.26	12	0.01	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	0.67	N	069960	5000	1170 억	4906796	N	N	1095	N	N
74	20231215	160607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	500	2	0.97	3769253600	72608	54.69	51800	52100	51500	66900	36100	51500	51912.31	20.93	-36	13384	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	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	0.64	N	069960	5000	1170 억	4897317	N	N	1095	N	N
75	20231215	150610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	300	2	0.58	2628581100	50663	38.16	51800	52100	51500	66900	36100	51500	51883.67	20.93	-36	6474	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	100	1	23402441	12122	8.41	0.26	12	0.22	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	0.64	N	069960	5000	1170 억	4897317	N	N	214	N	N
76	20231215	140609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	400	2	0.78	2154831400	41520	31.27	51800	52100	51500	66900	36100	51500	51898.67	20.93	-36	8000	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	100	1	23402441	12146	8.43	0.26	12	0.18	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	0.64	N	069960	5000	1170 억	4897317	N	N	214	N	N
77	20231215	130606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	300	2	0.58	1783547500	34365	25.88	51800	52100	51500	66900	36100	51500	51900.15	20.93	-36	7778	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	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	0.64	N	069960	5000	1170 억	4897317	N	N	214	N	N
78	20231215	120606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	400	2	0.78	1595565000	30744	23.16	51800	52100	51500	66900	36100	51500	51898.46	20.93	-36	6308	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	100	1	23402441	12146	8.43	0.26	12	0.13	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	0.64	N	069960	5000	1170 억	4897317	N	N	214	N	N
79	20231215	110602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	400	2	0.78	1296618500	24986	18.82	51800	52100	51500	66900	36100	51500	51893.85	20.93	-36	5795	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	100	1	23402441	12146	8.43	0.26	12	0.11	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	0.64	N	069960	5000	1170 억	4897317	N	N	214	N	N
80	20231215	100607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	500	2	0.97	891156000	17182	12.94	51800	52100	51500	66900	36100	51500	51865.74	20.93	-36	3170	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	100	1	23402441	12169	8.45	0.26	12	0.07	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	0.64	N	069960	5000	1170 억	4897317	N	N	214	N	N
81	20231215	090607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	300	2	0.58	96360900	1862	1.40	51800	51900	51600	66900	36100	51500	51751.69	20.93	-36	0	52500	52000	51300	50800	50100	52250	51050	1170	15400	5000	40170	100	1	23402441	12122	8.41	0.26	12	0.01	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	0.64	N	069960	5000	1170 억	4897317	N	N	214	N	N
82	20231214	160604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	900	2	1.78	6778847000	131967	260.60	51000	51800	50600	65700	35500	50600	51367.70	20.88	-81	25393	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	12052	8.36	0.25	12	0.56	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	0.62	N	069960	5000	1170 억	4886595	N	N	214	N	N
83	20231214	150626	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	1100	2	2.17	4818319500	93917	185.46	51000	51800	50600	65700	35500	50600	51304.02	20.88	-81	21959	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	12099	8.40	0.25	12	0.40	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	0.62	N	069960	5000	1170 억	4886595	N	N	18	N	N
84	20231214	140612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	800	2	1.58	3317970600	64842	128.05	51000	51400	50600	65700	35500	50600	51170.08	20.88	-81	16760	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	12029	8.35	0.25	12	0.28	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	0.62	N	069960	5000	1170 억	4886595	N	N	18	N	N
85	20231214	130621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	500	2	0.99	2776309900	54276	107.18	51000	51400	50600	65700	35500	50600	51151.70	20.88	-81	12579	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	11959	8.30	0.25	12	0.23	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	0.62	N	069960	5000	1170 억	4886595	N	N	18	N	N
86	20231214	120632	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	500	2	0.99	2154401900	42115	83.17	51000	51400	50600	65700	35500	50600	51155.22	20.88	-81	9528	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	11959	8.30	0.25	12	0.18	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	0.62	N	069960	5000	1170 억	4886595	N	N	18	N	N
87	20231214	110606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	600	2	1.19	1839364000	35948	70.99	51000	51400	50600	65700	35500	50600	51167.35	20.88	-81	10982	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	11982	8.32	0.25	12	0.15	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	0.62	N	069960	5000	1170 억	4886595	N	N	18	N	N
88	20231214	100559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	600	2	1.19	1519605500	29700	58.65	51000	51400	50600	65700	35500	50600	51165.17	20.88	-81	10970	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	11982	8.32	0.25	12	0.13	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	0.62	N	069960	5000	1170 억	4886595	N	N	18	N	N
89	20231214	090539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	500	2	0.99	263511800	5161	10.19	51000	51300	50900	65700	35500	50600	51058.28	20.88	-81	2843	51400	51000	50800	50400	50200	50900	50300	1170	15100	5000	39460	100	1	23402441	11959	8.30	0.25	12	0.02	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	0.62	N	069960	5000	1170 억	4886595	N	N	18	N	N
90	20231213	160603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-400	5	-0.78	2563786700	50494	89.46	51200	51200	50600	66300	35700	51000	50774.10	20.91	0	-5780	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11842	8.22	0.25	12	0.22	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	0.61	N	069960	5000	1170 억	4894105	N	N	18	N	N
91	20231213	150616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-300	5	-0.59	2293457900	45158	80.01	51200	51200	50600	66300	35700	51000	50787.41	20.91	0	-4090	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11865	8.23	0.25	12	0.19	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	0.61	N	069960	5000	1170 억	4894105	N	N	21	N	N
92	20231213	140615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-300	5	-0.59	1681300400	33087	58.62	51200	51200	50600	66300	35700	51000	50814.53	20.91	0	458	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11865	8.23	0.25	12	0.14	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	0.61	N	069960	5000	1170 억	4894105	N	N	21	N	N
93	20231213	130615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-100	5	-0.20	1380219400	27159	48.12	51200	51200	50600	66300	35700	51000	50819.96	20.91	0	1797	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11912	8.27	0.25	12	0.12	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	0.61	N	069960	5000	1170 억	4894105	N	N	21	N	N
94	20231213	120613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	1091976900	21485	38.07	51200	51200	50600	66300	35700	51000	50825.08	20.91	0	1832	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11888	8.25	0.25	12	0.09	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	0.61	N	069960	5000	1170 억	4894105	N	N	21	N	N
95	20231213	110615	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-200	5	-0.39	888432900	17480	30.97	51200	51200	50600	66300	35700	51000	50825.68	20.91	0	902	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11888	8.25	0.25	12	0.07	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	0.61	N	069960	5000	1170 억	4894105	N	N	21	N	N
96	20231213	100618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-300	5	-0.59	699343100	13759	24.38	51200	51200	50600	66300	35700	51000	50828.05	20.91	0	-438	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11865	8.23	0.25	12	0.06	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	0.61	N	069960	5000	1170 억	4894105	N	N	21	N	N
97	20231213	090609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	0	3	0.00	76749000	1504	2.66	51200	51200	50900	66300	35700	51000	51029.92	20.91	0	-418	51666	51332	51066	50732	50466	51200	50600	1170	15300	5000	39780	100	1	23402441	11935	8.28	0.25	12	0.01	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	0.61	N	069960	5000	1170 억	4894105	N	N	21	N	N
98	20231212	160549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	100	2	0.20	2874940800	56302	110.68	51100	51400	50800	66100	35700	50900	51062.99	20.94	-89	-3416	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11935	8.28	0.25	12	0.24	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	0.61	N	069960	5000	1170 억	4900420	N	N	21	N	N
99	20231212	150555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	200	2	0.39	2715634400	53179	104.55	51100	51400	50800	66100	35700	50900	51065.92	20.94	-89	-3638	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11959	8.30	0.25	12	0.23	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	0.61	N	069960	5000	1170 억	4900420	N	N	10	N	N
100	20231212	140527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	100	2	0.20	2400417200	47004	92.41	51100	51400	50800	66100	35700	50900	51068.36	20.94	-89	-3279	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11935	8.28	0.25	12	0.20	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	0.61	N	069960	5000	1170 억	4900420	N	N	10	N	N
101	20231212	130526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	0	3	0.00	2115532500	41423	81.43	51100	51400	50800	66100	35700	50900	51071.45	20.94	-89	-2839	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11912	8.27	0.25	12	0.18	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	0.61	N	069960	5000	1170 억	4900420	N	N	10	N	N
102	20231212	120524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	100	2	0.20	1763624100	34525	67.87	51100	51400	50800	66100	35700	50900	51082.52	20.94	-89	-1756	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11935	8.28	0.25	12	0.15	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	0.61	N	069960	5000	1170 억	4900420	N	N	10	N	N
103	20231212	110531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	100	2	0.20	1459110400	28551	56.13	51100	51400	50800	66100	35700	50900	51105.40	20.94	-89	893	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11935	8.28	0.25	12	0.12	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	0.61	N	069960	5000	1170 억	4900420	N	N	10	N	N
104	20231212	100552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	100	2	0.20	1038866400	20304	39.92	51100	51400	50800	66100	35700	50900	51165.60	20.94	-89	4686	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11935	8.28	0.25	12	0.09	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	0.61	N	069960	5000	1170 억	4900420	N	N	10	N	N
105	20231212	090550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	100	2	0.20	136641300	2676	5.26	51100	51200	51000	66100	35700	50900	51061.77	20.94	-89	1235	51300	51100	50800	50600	50300	51150	50650	1170	15200	5000	39700	100	1	23402441	11935	8.28	0.25	12	0.01	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	0.61	N	069960	5000	1170 억	4900420	N	N	10	N	N
106	20231211	160552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	2566996600	50624	106.92	50900	51000	50500	66000	35600	50800	50707.02	21.02	7403	-6787	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11912	8.27	0.25	12	0.22	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	0.56	N	069960	5000	1170 억	4918665	N	N	10	N	N
107	20231211	150550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	2378217900	46914	99.09	50900	51000	50500	66000	35600	50800	50693.14	21.02	7403	-8377	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11912	8.27	0.25	12	0.20	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	0.56	N	069960	5000	1170 억	4918665	N	N	8	N	N
108	20231211	140550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	2160019700	42614	90.01	50900	51000	50500	66000	35600	50800	50688.03	21.02	7403	-9495	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11865	8.23	0.25	12	0.18	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	0.56	N	069960	5000	1170 억	4918665	N	N	8	N	N
109	20231211	130552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	1861057900	36713	77.54	50900	51000	50500	66000	35600	50800	50692.07	21.02	7403	-8245	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11842	8.22	0.25	12	0.16	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	0.56	N	069960	5000	1170 억	4918665	N	N	8	N	N
110	20231211	120550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	1564779600	30855	65.17	50900	51000	50500	66000	35600	50800	50713.97	21.02	7403	-8141	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11842	8.22	0.25	12	0.13	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	0.56	N	069960	5000	1170 억	4918665	N	N	8	N	N
111	20231211	110548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	964293500	18994	40.12	50900	51000	50600	66000	35600	50800	50768.32	21.02	7403	-1488	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11865	8.23	0.25	12	0.08	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	0.56	N	069960	5000	1170 억	4918665	N	N	8	N	N
112	20231211	100548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	598239300	11776	24.87	50900	51000	50600	66000	35600	50800	50801.57	21.02	7403	-162	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11865	8.23	0.25	12	0.05	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	0.56	N	069960	5000	1170 억	4918665	N	N	8	N	N
113	20231211	090546	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	0	3	0.00	111392800	2194	4.63	50900	50900	50700	66000	35600	50800	50771.56	21.02	7403	-150	51466	51132	50866	50532	50266	51000	50400	1170	15200	5000	39620	100	1	23402441	11888	8.25	0.25	12	0.01	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	0.56	N	069960	5000	1170 억	4918665	N	N	8	N	N
114	20231208	160542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	0	3	0.00	2401306200	47204	38.93	51000	51200	50600	66000	35600	50800	50871.07	21.02	0	-3309	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	100	1	23402441	11888	8.25	0.25	12	0.20	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	0.55	N	069960	5000	1170 억	4918665	N	N	8	N	N
115	20231208	150544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	0	3	0.00	2145468700	42167	34.77	51000	51200	50600	66000	35600	50800	50880.28	21.02	0	-2981	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	100	1	23402441	11888	8.25	0.25	12	0.18	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	0.55	N	069960	5000	1170 억	4918665	N	N	3	N	N
116	20231208	140543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	1525700200	29953	24.70	51000	51200	50700	66000	35600	50800	50936.47	21.02	0	-1589	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	100	1	23402441	11912	8.27	0.25	12	0.13	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	0.55	N	069960	5000	1170 억	4918665	N	N	3	N	N
117	20231208	130543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	1116967100	21918	18.07	51000	51200	50800	66000	35600	50800	50961.18	21.02	0	-1219	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	100	1	23402441	11935	8.28	0.25	12	0.09	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	0.55	N	069960	5000	1170 억	4918665	N	N	3	N	N
118	20231208	120540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	895390600	17575	14.49	51000	51200	50800	66000	35600	50800	50946.83	21.02	0	-784	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	100	1	23402441	11935	8.28	0.25	12	0.08	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	0.55	N	069960	5000	1170 억	4918665	N	N	3	N	N
119	20231208	110538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	690987400	13564	11.19	51000	51200	50800	66000	35600	50800	50942.75	21.02	0	-638	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	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	0.55	N	069960	5000	1170 억	4918665	N	N	3	N	N
120	20231208	100545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	429477600	8427	6.95	51000	51200	50800	66000	35600	50800	50964.47	21.02	0	-500	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	100	1	23402441	11935	8.28	0.25	12	0.04	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	0.55	N	069960	5000	1170 억	4918665	N	N	3	N	N
121	20231208	090537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	121990500	2396	1.98	51000	51000	50800	66000	35600	50800	50914.23	21.02	0	91	52400	51600	51100	50300	49800	51350	50050	1170	15200	5000	39620	100	1	23402441	11912	8.27	0.25	12	0.01	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	0.55	N	069960	5000	1170 억	4918665	N	N	3	N	N
122	20231207	160540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-1200	5	-2.31	6145012200	120765	254.75	51500	51900	50600	67600	36400	52000	50884.08	21.08	0	-11994	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	100	1	23402441	11888	8.25	0.25	12	0.52	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	0.55	N	069960	5000	1170 억	4932446	N	N	3	N	N
123	20231207	150541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-1200	5	-2.31	5818671800	114335	241.19	51500	51900	50600	67600	36400	52000	50891.43	21.08	0	-11934	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	100	1	23402441	11888	8.25	0.25	12	0.49	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	0.55	N	069960	5000	1170 억	4932446	N	N	60	N	N
124	20231207	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-1200	5	-2.31	4941696400	97042	204.71	51500	51900	50700	67600	36400	52000	50923.27	21.08	0	-12158	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	100	1	23402441	11888	8.25	0.25	12	0.41	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	0.55	N	069960	5000	1170 억	4932446	N	N	60	N	N
125	20231207	130539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-1200	5	-2.31	4002933000	78556	165.71	51500	51900	50700	67600	36400	52000	50956.43	21.08	0	-12773	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	100	1	23402441	11888	8.25	0.25	12	0.34	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	0.55	N	069960	5000	1170 억	4932446	N	N	60	N	N
126	20231207	120540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-1100	5	-2.12	3255084800	63839	134.67	51500	51900	50700	67600	36400	52000	50988.97	21.08	0	-12649	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	100	1	23402441	11912	8.27	0.25	12	0.27	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	0.55	N	069960	5000	1170 억	4932446	N	N	60	N	N
127	20231207	110537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-1100	5	-2.12	2739121400	53693	113.26	51500	51900	50700	67600	36400	52000	51014.50	21.08	0	-13008	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	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	0.55	N	069960	5000	1170 억	4932446	N	N	60	N	N
128	20231207	100535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-900	5	-1.73	1190694000	23251	49.05	51500	51900	51000	67600	36400	52000	51210.44	21.08	0	-6423	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	100	1	23402441	11959	8.30	0.25	12	0.10	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	0.55	N	069960	5000	1170 억	4932446	N	N	60	N	N
129	20231207	090541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-500	5	-0.96	83329200	1619	3.42	51500	51900	51200	67600	36400	52000	51469.55	21.08	0	-340	52266	52132	51866	51732	51466	52200	51800	1170	15600	5000	40560	100	1	23402441	12052	8.36	0.25	12	0.01	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	0.55	N	069960	5000	1170 억	4932446	N	N	60	N	N
130	20231206	160531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	200	2	0.39	2445400800	47193	54.25	51800	52000	51600	67300	36300	51800	51816.95	21.12	0	-3310	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	100	1	23402441	12169	8.45	0.26	12	0.20	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	0.56	N	069960	5000	1170 억	4942354	N	N	60	N	N
131	20231206	150541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	200	2	0.39	2131035600	41144	47.29	51800	52000	51600	67300	36300	51800	51794.57	21.12	0	-1577	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	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	0.56	N	069960	5000	1170 억	4942354	N	N	75	N	N
132	20231206	140538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-100	5	-0.19	1682685800	32497	37.36	51800	52000	51600	67300	36300	51800	51779.73	21.12	0	-818	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	100	1	23402441	12099	8.40	0.25	12	0.14	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	0.56	N	069960	5000	1170 억	4942354	N	N	75	N	N
133	20231206	130534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	0	3	0.00	1325005100	25580	29.40	51800	52000	51600	67300	36300	51800	51798.48	21.12	0	880	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	100	1	23402441	12122	8.41	0.26	12	0.11	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	0.56	N	069960	5000	1170 억	4942354	N	N	75	N	N
134	20231206	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	100	2	0.19	1175867600	22703	26.10	51800	52000	51600	67300	36300	51800	51793.49	21.12	0	657	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	100	1	23402441	12146	8.43	0.26	12	0.10	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	0.56	N	069960	5000	1170 억	4942354	N	N	75	N	N
135	20231206	110541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-100	5	-0.19	851457700	16439	18.90	51800	52000	51600	67300	36300	51800	51794.98	21.12	0	793	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	100	1	23402441	12099	8.40	0.25	12	0.07	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	0.56	N	069960	5000	1170 억	4942354	N	N	75	N	N
136	20231206	100537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	-100	5	-0.19	571502100	11030	12.68	51800	52000	51600	67300	36300	51800	51813.43	21.12	0	312	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	100	1	23402441	12099	8.40	0.25	12	0.05	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	0.56	N	069960	5000	1170 억	4942354	N	N	75	N	N
137	20231206	090535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	100	2	0.19	111465300	2149	2.47	51800	52000	51700	67300	36300	51800	51868.45	21.12	0	268	53000	52400	51600	51000	50200	52700	51300	1170	15500	5000	40400	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	0.56	N	069960	5000	1170 억	4942354	N	N	75	N	N
138	20231205	160538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	4488299500	86817	108.60	51200	52200	50800	66600	36000	51300	51698.23	21.08	0	18673	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.37	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	0.53	N	069960	5000	1170 억	4934044	N	N	75	N	N
139	20231205	150536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	400	2	0.78	4198825900	81227	101.61	51200	52200	50800	66600	36000	51300	51692.49	21.08	0	19227	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	12099	8.40	0.25	12	0.35	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	0.53	N	069960	5000	1170 억	4934044	N	N	81	N	N
140	20231205	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	500	2	0.97	2702064700	52363	65.50	51200	52200	50800	66600	36000	51300	51602.56	21.08	0	19022	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	12122	8.41	0.26	12	0.22	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	0.53	N	069960	5000	1170 억	4934044	N	N	81	N	N
141	20231205	130535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	300	2	0.58	1504245400	29294	36.64	51200	51800	50800	66600	36000	51300	51349.95	21.08	0	9351	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	12076	8.38	0.25	12	0.13	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	0.53	N	069960	5000	1170 억	4934044	N	N	81	N	N
142	20231205	120531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	200	2	0.39	1077505300	21017	26.29	51200	51600	50800	66600	36000	51300	51268.27	21.08	0	3718	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	12052	8.36	0.25	12	0.09	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	0.53	N	069960	5000	1170 억	4934044	N	N	81	N	N
143	20231205	110531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	200	2	0.39	815852200	15925	19.92	51200	51600	50800	66600	36000	51300	51230.91	21.08	0	1095	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	12052	8.36	0.25	12	0.07	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	0.53	N	069960	5000	1170 억	4934044	N	N	81	N	N
144	20231205	100533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	100	2	0.19	504974800	9879	12.36	51200	51400	50800	66600	36000	51300	51115.98	21.08	0	-257	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	12029	8.35	0.25	12	0.04	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	0.53	N	069960	5000	1170 억	4934044	N	N	81	N	N
145	20231205	090531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	-300	5	-0.58	175306200	3434	4.30	51200	51300	50800	66600	36000	51300	51050.15	21.08	0	-1980	52433	51866	51333	50766	50233	52150	51050	1170	15300	5000	40010	100	1	23402441	11935	8.28	0.25	12	0.01	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	0.53	N	069960	5000	1170 억	4934044	N	N	81	N	N
146	20231204	160531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	600	2	1.18	4106298000	79853	117.07	51200	51900	50800	65900	35500	50700	51423.23	21.09	0	2324	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	100	1	23402441	12005	8.33	0.25	12	0.34	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	0.51	N	069960	5000	1170 억	4935668	N	N	81	N	N
147	20231204	150533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	800	2	1.58	3663122600	71216	104.41	51200	51900	50800	65900	35500	50700	51436.79	21.09	0	2843	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	100	1	23402441	12052	8.36	0.25	12	0.30	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	0.51	N	069960	5000	1170 억	4935668	N	N	276	N	N
148	20231204	140530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	800	2	1.58	3281158800	63790	93.52	51200	51900	50800	65900	35500	50700	51436.88	21.09	0	4078	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	100	1	23402441	12052	8.36	0.25	12	0.27	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	0.51	N	069960	5000	1170 억	4935668	N	N	276	N	N
149	20231204	130528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	700	2	1.38	3009413600	58505	85.77	51200	51900	50800	65900	35500	50700	51438.57	21.09	0	5155	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	100	1	23402441	12029	8.35	0.25	12	0.25	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	0.51	N	069960	5000	1170 억	4935668	N	N	276	N	N
150	20231204	120527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	1000	2	1.97	2669985900	51900	76.09	51200	51900	50800	65900	35500	50700	51444.82	21.09	0	7605	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	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	0.51	N	069960	5000	1170 억	4935668	N	N	276	N	N
151	20231204	110530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	1000	2	1.97	2145448000	41760	61.22	51200	51900	50800	65900	35500	50700	51375.67	21.09	0	8591	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	100	1	23402441	12099	8.40	0.25	12	0.18	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	0.51	N	069960	5000	1170 억	4935668	N	N	276	N	N
152	20231204	100529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	400	2	0.79	761953100	14930	21.89	51200	51300	50800	65900	35500	50700	51035.04	21.09	0	-1791	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	100	1	23402441	11959	8.30	0.25	12	0.06	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	0.51	N	069960	5000	1170 억	4935668	N	N	276	N	N
153	20231204	090529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	400	2	0.79	166024500	3249	4.76	51200	51300	50900	65900	35500	50700	51100.18	21.09	0	-523	51566	51132	50866	50432	50166	51000	50300	1170	15200	5000	39540	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	0.51	N	069960	5000	1170 억	4935668	N	N	276	N	N
154	20231201	160529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	3462549000	68041	91.54	51000	51300	50600	66000	35600	50800	50889.17	21.11	0	-9709	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11865	8.23	0.25	12	0.29	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	0.48	N	069960	5000	1170 억	4939250	N	N	276	N	N
155	20231201	150528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	3249361700	63836	85.88	51000	51300	50600	66000	35600	50800	50901.71	21.11	0	-8051	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11842	8.22	0.25	12	0.27	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	0.48	N	069960	5000	1170 억	4939250	N	N	179	N	N
156	20231201	140528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	2682465800	52658	70.84	51000	51300	50600	66000	35600	50800	50941.28	21.11	0	-7164	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11865	8.23	0.25	12	0.23	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	0.48	N	069960	5000	1170 억	4939250	N	N	179	N	N
157	20231201	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	0	3	0.00	2171294200	42585	57.29	51000	51300	50800	66000	35600	50800	50987.30	21.11	0	-6303	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11888	8.25	0.25	12	0.18	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	0.48	N	069960	5000	1170 억	4939250	N	N	179	N	N
158	20231201	120532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	1753194200	34364	46.23	51000	51300	50800	66000	35600	50800	51018.34	21.11	0	-4037	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11912	8.27	0.25	12	0.15	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	0.48	N	069960	5000	1170 억	4939250	N	N	179	N	N
159	20231201	110529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	1397642400	27395	36.86	51000	51300	50800	66000	35600	50800	51018.16	21.11	0	-2051	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11935	8.28	0.25	12	0.12	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	0.48	N	069960	5000	1170 억	4939250	N	N	179	N	N
160	20231201	100532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	714180500	14005	18.84	51000	51200	50800	66000	35600	50800	50994.68	21.11	0	-1265	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11912	8.27	0.25	12	0.06	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	0.48	N	069960	5000	1170 억	4939250	N	N	179	N	N
161	20231201	090526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	86331800	1695	2.28	51000	51000	50800	66000	35600	50800	50933.22	21.11	0	975	51400	51100	50900	50600	50400	51000	50500	1170	15200	5000	39620	100	1	23402441	11912	8.27	0.25	12	0.01	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	0.48	N	069960	5000	1170 억	4939250	N	N	179	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History