KissMeData/069960/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240123	120631	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47150	900	2	1.95	1624553200	34725	59.30	46350	47250	46200	60100	32400	46250	46783.39	20.38	0	11700	46750	46500	46050	45800	45350	46625	45925	1170	13850	5000	35150	50	1	23402441	11034	7.66	0.23	12	0.15	6157.00	202842.00	71700	20230814	-34.24	45600	20240122	3.40	51900	-9.15	20240102	45600	3.40	20240122	71700	-34.24	20230814	45600	3.40	20240122	0.78	N	069960	5000	1170 억	4770301	N	N	112	N	N
3	20240123	110629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47050	800	2	1.73	1247648550	26728	45.65	46350	47050	46200	60100	32400	46250	46679.46	20.38	0	9977	46750	46500	46050	45800	45350	46625	45925	1170	13850	5000	35150	50	1	23402441	11011	7.64	0.23	12	0.11	6157.00	202842.00	71700	20230814	-34.38	45600	20240122	3.18	51900	-9.34	20240102	45600	3.18	20240122	71700	-34.38	20230814	45600	3.18	20240122	0.78	N	069960	5000	1170 억	4770301	N	N	112	N	N
4	20240123	100628	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46750	500	2	1.08	736536200	15819	27.02	46350	46800	46200	60100	32400	46250	46560.23	20.38	0	5629	46750	46500	46050	45800	45350	46625	45925	1170	13850	5000	35150	50	1	23402441	10941	7.59	0.23	12	0.07	6157.00	202842.00	71700	20230814	-34.80	45600	20240122	2.52	51900	-9.92	20240102	45600	2.52	20240122	71700	-34.80	20230814	45600	2.52	20240122	0.78	N	069960	5000	1170 억	4770301	N	N	112	N	N
5	20240123	090629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46250	0	3	0.00	42267850	913	1.56	46350	46350	46200	60100	32400	46250	46295.56	20.38	0	-250	46750	46500	46050	45800	45350	46625	45925	1170	13850	5000	35150	50	1	23402441	10824	7.51	0.23	12	0.00	6157.00	202842.00	71700	20230814	-35.50	45600	20240122	1.43	51900	-10.89	20240102	45600	1.43	20240122	71700	-35.50	20230814	45600	1.43	20240122	0.78	N	069960	5000	1170 억	4770301	N	N	112	N	N
6	20240119	160624	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	45800	-400	5	-0.87	3533686700	76749	134.78	46350	46650	45700	60000	32350	46200	46042.93	20.37	0	-17971	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10718	7.44	0.23	12	0.33	6157.00	202842.00	71700	20230814	-36.12	45700	20240119	0.22	51900	-11.75	20240102	45700	0.22	20240119	71700	-36.12	20230814	45700	0.22	20240119	0.78	N	069960	5000	1170 억	4766100	N	N	3	N	N
7	20240119	150626	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	45900	-300	5	-0.65	3302219200	71697	125.91	46350	46650	45700	60000	32350	46200	46057.96	20.37	0	-16380	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10742	7.45	0.23	12	0.31	6157.00	202842.00	71700	20230814	-35.98	45700	20240119	0.44	51900	-11.56	20240102	45700	0.44	20240119	71700	-35.98	20230814	45700	0.44	20240119	0.78	N	069960	5000	1170 억	4766100	N	N	5	N	N
8	20240119	140625	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	45850	-350	5	-0.76	2668725200	57856	101.60	46350	46650	45800	60000	32350	46200	46127.01	20.37	0	-12957	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10730	7.45	0.23	12	0.25	6157.00	202842.00	71700	20230814	-36.05	45800	20240119	0.11	51900	-11.66	20240102	45800	0.11	20240119	71700	-36.05	20230814	45800	0.11	20240119	0.78	N	069960	5000	1170 억	4766100	N	N	5	N	N
9	20240119	130626	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	45850	-350	5	-0.76	2228451000	48251	84.74	46350	46650	45800	60000	32350	46200	46184.55	20.37	0	-10176	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10730	7.45	0.23	12	0.21	6157.00	202842.00	71700	20230814	-36.05	45800	20240119	0.11	51900	-11.66	20240102	45800	0.11	20240119	71700	-36.05	20230814	45800	0.11	20240119	0.78	N	069960	5000	1170 억	4766100	N	N	5	N	N
10	20240119	120629	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46100	-100	5	-0.22	1646245800	35574	62.47	46350	46650	46000	60000	32350	46200	46276.68	20.37	0	-6714	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10789	7.49	0.23	12	0.15	6157.00	202842.00	71700	20230814	-35.70	45800	20240118	0.66	51900	-11.18	20240102	45800	0.66	20240118	71700	-35.70	20230814	45800	0.66	20240118	0.78	N	069960	5000	1170 억	4766100	N	N	5	N	N
11	20240119	110628	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46150	-50	5	-0.11	1151664200	24844	43.63	46350	46650	46100	60000	32350	46200	46355.89	20.37	0	-4860	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10800	7.50	0.23	12	0.11	6157.00	202842.00	71700	20230814	-35.63	45800	20240118	0.76	51900	-11.08	20240102	45800	0.76	20240118	71700	-35.63	20230814	45800	0.76	20240118	0.78	N	069960	5000	1170 억	4766100	N	N	5	N	N
12	20240119	100632	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46400	200	2	0.43	543686250	11695	20.54	46350	46650	46300	60000	32350	46200	46489.02	20.37	0	-1530	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10859	7.54	0.23	12	0.05	6157.00	202842.00	71700	20230814	-35.29	45800	20240118	1.31	51900	-10.60	20240102	45800	1.31	20240118	71700	-35.29	20230814	45800	1.31	20240118	0.78	N	069960	5000	1170 억	4766100	N	N	5	N	N
13	20240119	090624	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46350	150	2	0.32	53643550	1157	2.03	46350	46450	46300	60000	32350	46200	46365.78	20.37	0	-95	46600	46400	46100	45900	45600	46500	46000	1170	13800	5000	35110	50	1	23402441	10847	7.53	0.23	12	0.00	6157.00	202842.00	71700	20230814	-35.36	45800	20240118	1.20	51900	-10.69	20240102	45800	1.20	20240118	71700	-35.36	20230814	45800	1.20	20240118	0.78	N	069960	5000	1170 억	4766100	N	N	5	N	N
14	20240118	160624	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46200	200	2	0.43	2623297900	56892	29.30	46000	46300	45800	59800	32200	46000	46109.01	20.42	0	-3362	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10812	7.50	0.23	12	0.24	6157.00	202842.00	71700	20230814	-35.56	45800	20240118	0.87	51900	-10.98	20240102	45800	0.87	20240118	71700	-35.56	20230814	45800	0.87	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	5	N	N
15	20240118	150625	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46100	100	2	0.22	2307100550	50046	25.77	46000	46300	45800	59800	32200	46000	46099.61	20.42	0	-2714	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10789	7.49	0.23	12	0.21	6157.00	202842.00	71700	20230814	-35.70	45800	20240118	0.66	51900	-11.18	20240102	45800	0.66	20240118	71700	-35.70	20230814	45800	0.66	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	144	N	N
16	20240118	140625	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46000	0	3	0.00	2010597600	43611	22.46	46000	46300	45800	59800	32200	46000	46103.00	20.42	0	-3453	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10765	7.47	0.23	12	0.19	6157.00	202842.00	71700	20230814	-35.84	45800	20240118	0.44	51900	-11.37	20240102	45800	0.44	20240118	71700	-35.84	20230814	45800	0.44	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	144	N	N
17	20240118	130625	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46150	150	2	0.33	1369595300	29703	15.30	46000	46300	45800	59800	32200	46000	46109.68	20.42	0	2856	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10800	7.50	0.23	12	0.13	6157.00	202842.00	71700	20230814	-35.63	45800	20240118	0.76	51900	-11.08	20240102	45800	0.76	20240118	71700	-35.63	20230814	45800	0.76	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	144	N	N
18	20240118	120626	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46100	100	2	0.22	1182118650	25638	13.20	46000	46300	45800	59800	32200	46000	46108.09	20.42	0	2681	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10789	7.49	0.23	12	0.11	6157.00	202842.00	71700	20230814	-35.70	45800	20240118	0.66	51900	-11.18	20240102	45800	0.66	20240118	71700	-35.70	20230814	45800	0.66	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	144	N	N
19	20240118	110626	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46200	200	2	0.43	965324600	20943	10.78	46000	46300	45800	59800	32200	46000	46092.97	20.42	0	2519	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10812	7.50	0.23	12	0.09	6157.00	202842.00	71700	20230814	-35.56	45800	20240118	0.87	51900	-10.98	20240102	45800	0.87	20240118	71700	-35.56	20230814	45800	0.87	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	144	N	N
20	20240118	100623	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46150	150	2	0.33	635149200	13799	7.11	46000	46300	45800	59800	32200	46000	46028.65	20.42	0	2079	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10800	7.50	0.23	12	0.06	6157.00	202842.00	71700	20230814	-35.63	45800	20240118	0.76	51900	-11.08	20240102	45800	0.76	20240118	71700	-35.63	20230814	45800	0.76	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	144	N	N
21	20240118	090624	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46000	0	3	0.00	172623300	3755	1.93	46000	46100	45850	59800	32200	46000	45971.55	20.42	0	142	49233	47616	46783	45166	44333	47200	44750	1170	13800	5000	34960	50	1	23402441	10765	7.47	0.23	12	0.02	6157.00	202842.00	71700	20230814	-35.84	45850	20240118	0.33	51900	-11.37	20240102	45850	0.33	20240118	71700	-35.84	20230814	45850	0.33	20240118	0.76	N	069960	5000	1170 억	4779943	N	N	144	N	N
22	20240117	160622	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46000	-2150	5	-4.47	9040321150	193618	383.17	48400	48400	45950	62500	33750	48150	46695.48	20.76	0	-56854	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	10765	7.47	0.23	12	0.83	6157.00	202842.00	71700	20230814	-35.84	45950	20240117	0.11	51900	-11.37	20240102	45950	0.11	20240117	71700	-35.84	20230814	45950	0.11	20240117	0.76	N	069960	5000	1170 억	4858588	N	N	144	N	N
23	20240117	150625	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46100	-2050	5	-4.26	8137947150	174010	344.36	48400	48400	46000	62500	33750	48150	46767.12	20.76	0	-51167	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	10789	7.49	0.23	12	0.74	6157.00	202842.00	71700	20230814	-35.70	46000	20240117	0.22	51900	-11.18	20240102	46000	0.22	20240117	71700	-35.70	20230814	46000	0.22	20240117	0.76	N	069960	5000	1170 억	4858588	N	N	104	N	N
24	20240117	140623	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46300	-1850	5	-3.84	5954302550	126657	250.65	48400	48400	46300	62500	33750	48150	47011.24	20.76	0	-47965	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	10835	7.52	0.23	12	0.54	6157.00	202842.00	71700	20230814	-35.43	46300	20240117	0.00	51900	-10.79	20240102	46300	0.00	20240117	71700	-35.43	20230814	46300	0.00	20240117	0.76	N	069960	5000	1170 억	4858588	N	N	104	N	N
25	20240117	130624	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46800	-1350	5	-2.80	4627720050	98174	194.28	48400	48400	46650	62500	33750	48150	47137.94	20.76	0	-43851	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	10952	7.60	0.23	12	0.42	6157.00	202842.00	71700	20230814	-34.73	46650	20240117	0.32	51900	-9.83	20240102	46650	0.32	20240117	71700	-34.73	20230814	46650	0.32	20240117	0.76	N	069960	5000	1170 억	4858588	N	N	104	N	N
26	20240117	120625	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	46750	-1400	5	-2.91	4256337550	90233	178.57	48400	48400	46650	62500	33750	48150	47170.52	20.76	0	-39800	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	10941	7.59	0.23	12	0.39	6157.00	202842.00	71700	20230814	-34.80	46650	20240117	0.21	51900	-9.92	20240102	46650	0.21	20240117	71700	-34.80	20230814	46650	0.21	20240117	0.76	N	069960	5000	1170 억	4858588	N	N	104	N	N
27	20240117	110625	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	47100	-1050	5	-2.18	3061698800	64722	128.08	48400	48400	46850	62500	33750	48150	47305.38	20.76	0	-35183	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	11023	7.65	0.23	12	0.28	6157.00	202842.00	71700	20230814	-34.31	46850	20240117	0.53	51900	-9.25	20240102	46850	0.53	20240117	71700	-34.31	20230814	46850	0.53	20240117	0.76	N	069960	5000	1170 억	4858588	N	N	104	N	N
28	20240117	100622	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	47200	-950	5	-1.97	2647879600	55953	110.73	48400	48400	46850	62500	33750	48150	47323.28	20.76	0	-32701	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	11046	7.67	0.23	12	0.24	6157.00	202842.00	71700	20230814	-34.17	46850	20240117	0.75	51900	-9.06	20240102	46850	0.75	20240117	71700	-34.17	20230814	46850	0.75	20240117	0.76	N	069960	5000	1170 억	4858588	N	N	104	N	N
29	20240117	090624	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	47900	-250	5	-0.52	154774150	3226	6.38	48400	48400	47850	62500	33750	48150	47977.11	20.76	0	-1452	48916	48532	48316	47932	47716	48425	47825	1170	14350	5000	36590	50	1	23402441	11210	7.78	0.24	12	0.01	6157.00	202842.00	71700	20230814	-33.19	47550	20230630	0.74	51900	-7.71	20240102	47850	0.10	20240117	71700	-33.19	20230814	47550	0.74	20230630	0.76	N	069960	5000	1170 억	4858588	N	N	104	N	N
30	20240116	160622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48150	-500	5	-1.03	2428439400	50293	122.97	48600	48700	48100	63200	34100	48650	48286.00	20.82	0	-19487	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11268	7.82	0.24	12	0.21	6157.00	202842.00	71700	20230814	-32.85	47550	20230630	1.26	51900	-7.23	20240102	48100	0.10	20240116	71700	-32.85	20230814	47550	1.26	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	104	N	N
31	20240116	150621	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48150	-500	5	-1.03	2200786150	45565	111.41	48600	48700	48100	63200	34100	48650	48299.93	20.82	0	-16606	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11268	7.82	0.24	12	0.19	6157.00	202842.00	71700	20230814	-32.85	47550	20230630	1.26	51900	-7.23	20240102	48100	0.10	20240116	71700	-32.85	20230814	47550	1.26	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	6	N	N
32	20240116	140623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48300	-350	5	-0.72	1622414500	33564	82.06	48600	48700	48200	63200	34100	48650	48337.94	20.82	0	-11447	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11303	7.84	0.24	12	0.14	6157.00	202842.00	71700	20230814	-32.64	47550	20230630	1.58	51900	-6.94	20240102	48200	0.21	20240116	71700	-32.64	20230814	47550	1.58	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	6	N	N
33	20240116	130623	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48250	-400	5	-0.82	1303021450	26947	65.89	48600	48700	48200	63200	34100	48650	48354.97	20.82	0	-8947	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11292	7.84	0.24	12	0.12	6157.00	202842.00	71700	20230814	-32.71	47550	20230630	1.47	51900	-7.03	20240102	48200	0.10	20240116	71700	-32.71	20230814	47550	1.47	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	6	N	N
34	20240116	120622	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48250	-400	5	-0.82	1126894350	23299	56.97	48600	48700	48200	63200	34100	48650	48366.64	20.82	0	-8179	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11292	7.84	0.24	12	0.10	6157.00	202842.00	71700	20230814	-32.71	47550	20230630	1.47	51900	-7.03	20240102	48200	0.10	20240116	71700	-32.71	20230814	47550	1.47	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	6	N	N
35	20240116	110620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48250	-400	5	-0.82	1002741700	20731	50.69	48600	48700	48200	63200	34100	48650	48369.19	20.82	0	-8206	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11292	7.84	0.24	12	0.09	6157.00	202842.00	71700	20230814	-32.71	47550	20230630	1.47	51900	-7.03	20240102	48200	0.10	20240116	71700	-32.71	20230814	47550	1.47	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	6	N	N
36	20240116	100621	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48300	-350	5	-0.72	622567650	12853	31.43	48600	48700	48200	63200	34100	48650	48437.54	20.82	0	-6003	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11303	7.84	0.24	12	0.05	6157.00	202842.00	71700	20230814	-32.64	47550	20230630	1.58	51900	-6.94	20240102	48200	0.21	20240116	71700	-32.64	20230814	47550	1.58	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	6	N	N
37	20240116	090620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48500	-150	5	-0.31	151085300	3114	7.61	48600	48600	48350	63200	34100	48650	48518.08	20.82	0	-1711	49650	49150	48900	48400	48150	49025	48275	1170	14550	5000	36970	50	1	23402441	11350	7.88	0.24	12	0.01	6157.00	202842.00	71700	20230814	-32.36	47550	20230630	2.00	51900	-6.55	20240102	48350	0.31	20240116	71700	-32.36	20230814	47550	2.00	20230630	0.78	N	069960	5000	1170 억	4873264	N	N	6	N	N
38	20240115	160619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48650	-450	5	-0.92	1996877200	40858	65.08	49350	49400	48650	63800	34400	49100	48873.51	20.85	0	-6678	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11385	7.90	0.24	12	0.17	6157.00	202842.00	71700	20230814	-32.15	47550	20230630	2.31	51900	-6.26	20240102	48650	0.00	20240115	71700	-32.15	20230814	47550	2.31	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	6	N	N
39	20240115	150621	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48650	-450	5	-0.92	1788556100	36578	58.27	49350	49400	48650	63800	34400	49100	48896.96	20.85	0	-5360	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11385	7.90	0.24	12	0.16	6157.00	202842.00	71700	20230814	-32.15	47550	20230630	2.31	51900	-6.26	20240102	48650	0.00	20240115	71700	-32.15	20230814	47550	2.31	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	19	N	N
40	20240115	140621	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48750	-350	5	-0.71	1394176250	28480	45.37	49350	49400	48750	63800	34400	49100	48952.74	20.85	0	-2901	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11409	7.92	0.24	12	0.12	6157.00	202842.00	71700	20230814	-32.01	47550	20230630	2.52	51900	-6.07	20240102	48650	0.21	20240112	71700	-32.01	20230814	47550	2.52	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	19	N	N
41	20240115	130619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	871824150	17783	28.33	49350	49400	48900	63800	34400	49100	49025.64	20.85	0	-1057	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11455	7.95	0.24	12	0.08	6157.00	202842.00	71700	20230814	-31.73	47550	20230630	2.94	51900	-5.68	20240102	48650	0.62	20240112	71700	-31.73	20230814	47550	2.94	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	19	N	N
42	20240115	120620	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	725507200	14795	23.57	49350	49400	48900	63800	34400	49100	49037.26	20.85	0	-1215	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11455	7.95	0.24	12	0.06	6157.00	202842.00	71700	20230814	-31.73	47550	20230630	2.94	51900	-5.68	20240102	48650	0.62	20240112	71700	-31.73	20230814	47550	2.94	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	19	N	N
43	20240115	110619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	443727700	9038	14.40	49350	49400	48900	63800	34400	49100	49095.78	20.85	0	-1648	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11455	7.95	0.24	12	0.04	6157.00	202842.00	71700	20230814	-31.73	47550	20230630	2.94	51900	-5.68	20240102	48650	0.62	20240112	71700	-31.73	20230814	47550	2.94	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	19	N	N
44	20240115	100617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49200	100	2	0.20	222126750	4519	7.20	49350	49400	48900	63800	34400	49100	49154.14	20.85	0	-598	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11514	7.99	0.24	12	0.02	6157.00	202842.00	71700	20230814	-31.38	47550	20230630	3.47	51900	-5.20	20240102	48650	1.13	20240112	71700	-31.38	20230814	47550	3.47	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	19	N	N
45	20240115	090619	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49100	0	3	0.00	59946150	1219	1.94	49350	49400	49050	63800	34400	49100	49177.45	20.85	0	-204	49533	49316	48983	48766	48433	49425	48875	1170	14700	5000	37310	50	1	23402441	11491	7.97	0.24	12	0.01	6157.00	202842.00	71700	20230814	-31.52	47550	20230630	3.26	51900	-5.39	20240102	48650	0.92	20240112	71700	-31.52	20230814	47550	3.26	20230630	0.74	N	069960	5000	1170 억	4878458	N	N	19	N	N
46	20240112	160615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49100	150	2	0.31	3067396000	62675	69.04	48900	49200	48650	63600	34300	48950	48941.28	20.84	0	-7244	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11491	7.97	0.24	12	0.27	6157.00	202842.00	71700	20230814	-31.52	47550	20230630	3.26	51900	-5.39	20240102	48650	0.92	20240112	71700	-31.52	20230814	47550	3.26	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	19	N	N
47	20240112	150617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49050	100	2	0.20	2751162700	56231	61.94	48900	49200	48650	63600	34300	48950	48926.09	20.84	0	-8827	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11479	7.97	0.24	12	0.24	6157.00	202842.00	71700	20230814	-31.59	47550	20230630	3.15	51900	-5.49	20240102	48650	0.82	20240112	71700	-31.59	20230814	47550	3.15	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	26	N	N
48	20240112	140617	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48900	-50	5	-0.10	1775756550	36358	40.05	48900	49150	48650	63600	34300	48950	48840.88	20.84	0	-5527	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11444	7.94	0.24	12	0.16	6157.00	202842.00	71700	20230814	-31.80	47550	20230630	2.84	51900	-5.78	20240102	48650	0.51	20240112	71700	-31.80	20230814	47550	2.84	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	26	N	N
49	20240112	130615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48900	-50	5	-0.10	1515735000	31042	34.19	48900	49150	48650	63600	34300	48950	48828.52	20.84	0	-4214	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11444	7.94	0.24	12	0.13	6157.00	202842.00	71700	20230814	-31.80	47550	20230630	2.84	51900	-5.78	20240102	48650	0.51	20240112	71700	-31.80	20230814	47550	2.84	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	26	N	N
50	20240112	120618	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49000	50	2	0.10	1388769100	28446	31.33	48900	49150	48650	63600	34300	48950	48821.24	20.84	0	-4102	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11467	7.96	0.24	12	0.12	6157.00	202842.00	71700	20230814	-31.66	47550	20230630	3.05	51900	-5.59	20240102	48650	0.72	20240112	71700	-31.66	20230814	47550	3.05	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	26	N	N
51	20240112	110615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	0	3	0.00	1221836150	25038	27.58	48900	49150	48650	63600	34300	48950	48799.27	20.84	0	-4254	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11455	7.95	0.24	12	0.11	6157.00	202842.00	71700	20230814	-31.73	47550	20230630	2.94	51900	-5.68	20240102	48650	0.62	20240112	71700	-31.73	20230814	47550	2.94	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	26	N	N
52	20240112	100615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48650	-300	5	-0.61	788340650	16148	17.79	48900	49150	48650	63600	34300	48950	48819.71	20.84	0	-5792	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11385	7.90	0.24	12	0.07	6157.00	202842.00	71700	20230814	-32.15	47550	20230630	2.31	51900	-6.26	20240102	48650	0.00	20240112	71700	-32.15	20230814	47550	2.31	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	26	N	N
53	20240112	090615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49100	150	2	0.31	76842700	1568	1.73	48900	49150	48900	63600	34300	48950	49006.82	20.84	0	-251	50283	49616	49283	48616	48283	49450	48450	1170	14650	5000	37200	50	1	23402441	11491	7.97	0.24	12	0.01	6157.00	202842.00	71700	20230814	-31.52	47550	20230630	3.26	51900	-5.39	20240102	48700	0.82	20240110	71700	-31.52	20230814	47550	3.26	20230630	0.67	N	069960	5000	1170 억	4877644	N	N	26	N	N
54	20240111	160612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	4336788900	88188	79.30	49300	49950	48950	63800	34400	49100	49179.36	20.84	0	-6638	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11455	7.95	0.24	12	0.38	6157.00	202842.00	71700	20230814	-31.73	47550	20230630	2.94	51900	-5.68	20240102	48700	0.51	20240110	71700	-31.73	20230814	47550	2.94	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	26	N	N
55	20240111	150616	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49450	350	2	0.71	2845815350	57744	51.92	49300	49950	48950	63800	34400	49100	49283.31	20.84	0	-6094	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11573	8.03	0.24	12	0.25	6157.00	202842.00	71700	20230814	-31.03	47550	20230630	4.00	51900	-4.72	20240102	48700	1.54	20240110	71700	-31.03	20230814	47550	4.00	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	580	N	N
56	20240111	140615	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49400	300	2	0.61	2224128600	45217	40.66	49300	49950	48950	63800	34400	49100	49187.89	20.84	0	-5903	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11561	8.02	0.24	12	0.19	6157.00	202842.00	71700	20230814	-31.10	47550	20230630	3.89	51900	-4.82	20240102	48700	1.44	20240110	71700	-31.10	20230814	47550	3.89	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	580	N	N
57	20240111	130612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48950	-150	5	-0.31	1417064500	28854	25.94	49300	49450	48950	63800	34400	49100	49111.54	20.84	0	-3391	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11455	7.95	0.24	12	0.12	6157.00	202842.00	71700	20230814	-31.73	47550	20230630	2.94	51900	-5.68	20240102	48700	0.51	20240110	71700	-31.73	20230814	47550	2.94	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	580	N	N
58	20240111	120613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49000	-100	5	-0.20	1148780100	23377	21.02	49300	49450	48950	63800	34400	49100	49141.47	20.84	0	-1934	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11467	7.96	0.24	12	0.10	6157.00	202842.00	71700	20230814	-31.66	47550	20230630	3.05	51900	-5.59	20240102	48700	0.62	20240110	71700	-31.66	20230814	47550	3.05	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	580	N	N
59	20240111	110616	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49050	-50	5	-0.10	726202050	14757	13.27	49300	49450	49050	63800	34400	49100	49210.68	20.84	0	-489	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11479	7.97	0.24	12	0.06	6157.00	202842.00	71700	20230814	-31.59	47550	20230630	3.15	51900	-5.49	20240102	48700	0.72	20240110	71700	-31.59	20230814	47550	3.15	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	580	N	N
60	20240111	100614	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49250	150	2	0.31	397986450	8080	7.27	49300	49450	49150	63800	34400	49100	49255.75	20.84	0	-159	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11526	8.00	0.24	12	0.03	6157.00	202842.00	71700	20230814	-31.31	47550	20230630	3.58	51900	-5.11	20240102	48700	1.13	20240110	71700	-31.31	20230814	47550	3.58	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	580	N	N
61	20240111	090613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49350	250	2	0.51	28549800	579	0.52	49300	49400	49150	63800	34400	49100	49308.81	20.84	0	28	49966	49532	49116	48682	48266	49325	48475	1170	14700	5000	37310	50	1	23402441	11549	8.02	0.24	12	0.00	6157.00	202842.00	71700	20230814	-31.17	47550	20230630	3.79	51900	-4.91	20240102	48700	1.33	20240110	71700	-31.17	20230814	47550	3.79	20230630	0.69	N	069960	5000	1170 억	4876372	N	N	580	N	N
62	20240110	160611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49100	-200	5	-0.41	5449429500	111153	234.10	49500	49550	48700	64000	34550	49300	49026.31	20.96	-178	-33179	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11491	7.97	0.24	12	0.47	6157.00	202842.00	71700	20230814	-31.52	47550	20230630	3.26	51900	-5.39	20240102	48700	0.82	20240110	71700	-31.52	20230814	47550	3.26	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	580	N	N
63	20240110	150613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49150	-150	5	-0.30	5276369750	107625	226.66	49500	49550	48700	64000	34550	49300	49025.50	20.96	-178	-33584	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11502	7.98	0.24	12	0.46	6157.00	202842.00	71700	20230814	-31.45	47550	20230630	3.36	51900	-5.30	20240102	48700	0.92	20240110	71700	-31.45	20230814	47550	3.36	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	256	N	N
64	20240110	140614	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49350	50	2	0.10	4113743450	84057	177.03	49500	49550	48700	64000	34550	49300	48939.92	20.96	-178	-29695	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11549	8.02	0.24	12	0.36	6157.00	202842.00	71700	20230814	-31.17	47550	20230630	3.79	51900	-4.91	20240102	48700	1.33	20240110	71700	-31.17	20230814	47550	3.79	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	256	N	N
65	20240110	130612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48750	-550	5	-1.12	3064336850	62679	132.01	49500	49500	48700	64000	34550	49300	48889.36	20.96	-178	-20459	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11409	7.92	0.24	12	0.27	6157.00	202842.00	71700	20230814	-32.01	47550	20230630	2.52	51900	-6.07	20240102	48700	0.10	20240110	71700	-32.01	20230814	47550	2.52	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	256	N	N
66	20240110	120613	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48750	-550	5	-1.12	2505304750	51235	107.90	49500	49500	48700	64000	34550	49300	48898.30	20.96	-178	-18240	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11409	7.92	0.24	12	0.22	6157.00	202842.00	71700	20230814	-32.01	47550	20230630	2.52	51900	-6.07	20240102	48700	0.10	20240110	71700	-32.01	20230814	47550	2.52	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	256	N	N
67	20240110	110612	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48850	-450	5	-0.91	1696029650	34647	72.97	49500	49500	48800	64000	34550	49300	48951.69	20.96	-178	-12805	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11432	7.93	0.24	12	0.15	6157.00	202842.00	71700	20230814	-31.87	47550	20230630	2.73	51900	-5.88	20240102	48800	0.10	20240110	71700	-31.87	20230814	47550	2.73	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	256	N	N
68	20240110	100611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	48900	-400	5	-0.81	905788750	18474	38.91	49500	49500	48850	64000	34550	49300	49030.45	20.96	-178	-10138	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11444	7.94	0.24	12	0.08	6157.00	202842.00	71700	20230814	-31.80	47550	20230630	2.84	51900	-5.78	20240102	48850	0.10	20240110	71700	-31.80	20230814	47550	2.84	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	256	N	N
69	20240110	090611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49100	-200	5	-0.41	44928500	912	1.92	49500	49500	49100	64000	34550	49300	49263.67	20.96	-178	-609	49933	49616	49333	49016	48733	49475	48875	1170	14700	5000	37460	50	1	23402441	11491	7.97	0.24	12	0.00	6157.00	202842.00	71700	20230814	-31.52	47550	20230630	3.26	51900	-5.39	20240102	49000	0.20	20240108	71700	-31.52	20230814	47550	3.26	20230630	0.64	N	069960	5000	1170 억	4906214	N	N	256	N	N
70	20240109	160610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49300	250	2	0.51	2328931300	47263	42.78	49550	49650	49050	63700	34350	49050	49275.88	20.94	-445	1407	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11537	8.01	0.24	12	0.20	6157.00	202842.00	71700	20230814	-31.24	47550	20230630	3.68	51900	-5.01	20240102	49000	0.61	20240108	71700	-31.24	20230814	47550	3.68	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	256	N	N
71	20240109	150611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49150	100	2	0.20	2214555400	44941	40.68	49550	49650	49050	63700	34350	49050	49276.95	20.94	-445	1472	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11502	7.98	0.24	12	0.19	6157.00	202842.00	71700	20230814	-31.45	47550	20230630	3.36	51900	-5.30	20240102	49000	0.31	20240108	71700	-31.45	20230814	47550	3.36	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	43	N	N
72	20240109	140610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49050	0	3	0.00	1915744750	38859	35.17	49550	49650	49050	63700	34350	49050	49299.90	20.94	-445	2545	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11479	7.97	0.24	12	0.17	6157.00	202842.00	71700	20230814	-31.59	47550	20230630	3.15	51900	-5.49	20240102	49000	0.10	20240108	71700	-31.59	20230814	47550	3.15	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	43	N	N
73	20240109	130610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49150	100	2	0.20	1455697050	29495	26.70	49550	49650	49100	63700	34350	49050	49354.03	20.94	-445	3823	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11502	7.98	0.24	12	0.13	6157.00	202842.00	71700	20230814	-31.45	47550	20230630	3.36	51900	-5.30	20240102	49000	0.31	20240108	71700	-31.45	20230814	47550	3.36	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	43	N	N
74	20240109	120616	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49200	150	2	0.31	1218612350	24678	22.34	49550	49650	49100	63700	34350	49050	49380.52	20.94	-445	3533	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11514	7.99	0.24	12	0.11	6157.00	202842.00	71700	20230814	-31.38	47550	20230630	3.47	51900	-5.20	20240102	49000	0.41	20240108	71700	-31.38	20230814	47550	3.47	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	43	N	N
75	20240109	110611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49300	250	2	0.51	893337800	18065	16.35	49550	49650	49300	63700	34350	49050	49451.30	20.94	-445	3096	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11537	8.01	0.24	12	0.08	6157.00	202842.00	71700	20230814	-31.24	47550	20230630	3.68	51900	-5.01	20240102	49000	0.61	20240108	71700	-31.24	20230814	47550	3.68	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	43	N	N
76	20240109	100611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49500	450	2	0.92	624291350	12617	11.42	49550	49650	49300	63700	34350	49050	49480.17	20.94	-445	4243	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11584	8.04	0.24	12	0.05	6157.00	202842.00	71700	20230814	-30.96	47550	20230630	4.10	51900	-4.62	20240102	49000	1.02	20240108	71700	-30.96	20230814	47550	4.10	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	43	N	N
77	20240109	090611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49400	350	2	0.71	97580150	1974	1.79	49550	49550	49300	63700	34350	49050	49432.70	20.94	-445	-91	50350	49700	49350	48700	48350	49525	48525	1170	14650	5000	37270	50	1	23402441	11561	8.02	0.24	12	0.01	6157.00	202842.00	71700	20230814	-31.10	47550	20230630	3.89	51900	-4.82	20240102	49000	0.82	20240108	71700	-31.10	20230814	47550	3.89	20230630	0.62	N	069960	5000	1170 억	4900637	N	N	43	N	N
78	20240108	160610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49050	-750	5	-1.51	5411966950	109722	152.01	50000	50000	49000	64700	34900	49800	49325.15	21.02	775	-27294	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11479	7.97	0.24	12	0.47	6157.00	202842.00	71700	20230814	-31.59	47550	20230630	3.15	51900	-5.49	20240102	49000	0.10	20240108	71700	-31.59	20230814	47550	3.15	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	43	N	N
79	20240108	150611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49100	-700	5	-1.41	5123301300	103839	143.86	50000	50000	49000	64700	34900	49800	49338.89	21.02	775	-25860	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11491	7.97	0.24	12	0.44	6157.00	202842.00	71700	20230814	-31.52	47550	20230630	3.26	51900	-5.39	20240102	49000	0.20	20240108	71700	-31.52	20230814	47550	3.26	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	310	N	N
80	20240108	140610	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49050	-750	5	-1.51	4437937550	89871	124.51	50000	50000	49050	64700	34900	49800	49381.20	21.02	775	-26333	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11479	7.97	0.24	12	0.38	6157.00	202842.00	71700	20230814	-31.59	47550	20230630	3.15	51900	-5.49	20240102	49050	0.00	20240108	71700	-31.59	20230814	47550	3.15	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	310	N	N
81	20240108	130609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49100	-700	5	-1.41	3686899400	74572	103.31	50000	50000	49100	64700	34900	49800	49440.80	21.02	775	-24244	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11491	7.97	0.24	12	0.32	6157.00	202842.00	71700	20230814	-31.52	47550	20230630	3.26	51900	-5.39	20240102	49100	0.00	20240108	71700	-31.52	20230814	47550	3.26	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	310	N	N
82	20240108	120611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49200	-600	5	-1.20	2931792000	59206	82.02	50000	50000	49200	64700	34900	49800	49518.49	21.02	775	-20770	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11514	7.99	0.24	12	0.25	6157.00	202842.00	71700	20230814	-31.38	47550	20230630	3.47	51900	-5.20	20240102	49200	0.00	20240108	71700	-31.38	20230814	47550	3.47	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	310	N	N
83	20240108	110611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49400	-400	5	-0.80	2047207950	41265	57.17	50000	50000	49400	64700	34900	49800	49611.24	21.02	775	-14373	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11561	8.02	0.24	12	0.18	6157.00	202842.00	71700	20230814	-31.10	47550	20230630	3.89	51900	-4.82	20240102	49400	0.00	20240108	71700	-31.10	20230814	47550	3.89	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	310	N	N
84	20240108	100611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49600	-200	5	-0.40	1023058150	20595	28.53	50000	50000	49550	64700	34900	49800	49675.07	21.02	775	-7326	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11608	8.06	0.24	12	0.09	6157.00	202842.00	71700	20230814	-30.82	47550	20230630	4.31	51900	-4.43	20240102	49550	0.10	20240108	71700	-30.82	20230814	47550	4.31	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	310	N	N
85	20240108	090609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49900	100	2	0.20	92020250	1846	2.56	50000	50000	49800	64700	34900	49800	49848.46	21.02	775	219	50633	50216	49983	49566	49333	50100	49450	1170	14900	5000	37840	50	1	23402441	11678	8.10	0.25	12	0.01	6157.00	202842.00	71700	20230814	-30.40	47550	20230630	4.94	51900	-3.85	20240102	49750	0.30	20240105	71700	-30.40	20230814	47550	4.94	20230630	0.63	N	069960	5000	1170 억	4918269	N	N	310	N	N
86	20240105	160609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49800	-300	5	-0.60	3592311200	71860	88.96	50000	50400	49750	65100	35100	50100	49990.78	21.09	712	-26275	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	50	1	23402441	11654	8.09	0.25	12	0.31	6157.00	202842.00	71700	20230814	-30.54	47550	20230630	4.73	51900	-4.05	20240102	49750	0.10	20240105	71700	-30.54	20230814	47550	4.73	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	310	N	N
87	20240105	150611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49750	-350	5	-0.70	3270089550	65388	80.94	50000	50400	49750	65100	35100	50100	50010.55	21.09	712	-23998	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	50	1	23402441	11643	8.08	0.25	12	0.28	6157.00	202842.00	71700	20230814	-30.61	47550	20230630	4.63	51900	-4.14	20240102	49750	0.00	20240105	71700	-30.61	20230814	47550	4.63	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	426	N	N
88	20240105	140608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	49950	-150	5	-0.30	2016304450	40240	49.81	50000	50400	49950	65100	35100	50100	50106.97	21.09	712	-16756	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	50	1	23402441	11690	8.11	0.25	12	0.17	6157.00	202842.00	71700	20230814	-30.33	47550	20230630	5.05	51900	-3.76	20240102	49950	0.00	20240105	71700	-30.33	20230814	47550	5.05	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	426	N	N
89	20240105	130609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50100	0	3	0.00	1080725100	21537	26.66	50000	50400	49950	65100	35100	50100	50179.93	21.09	712	-10154	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	100	1	23402441	11725	8.14	0.25	12	0.09	6157.00	202842.00	71700	20230814	-30.13	47550	20230630	5.36	51900	-3.47	20240102	49950	0.30	20240105	71700	-30.13	20230814	47550	5.36	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	426	N	N
90	20240105	120609	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50100	0	3	0.00	1032367900	20573	25.47	50000	50400	49950	65100	35100	50100	50180.72	21.09	712	-9424	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	100	1	23402441	11725	8.14	0.25	12	0.09	6157.00	202842.00	71700	20230814	-30.13	47550	20230630	5.36	51900	-3.47	20240102	49950	0.30	20240105	71700	-30.13	20230814	47550	5.36	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	426	N	N
91	20240105	110608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50200	100	2	0.20	781446900	15564	19.27	50000	50400	49950	65100	35100	50100	50208.62	21.09	712	-7505	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	100	1	23402441	11748	8.15	0.25	12	0.07	6157.00	202842.00	71700	20230814	-29.99	47550	20230630	5.57	51900	-3.28	20240102	49950	0.50	20240105	71700	-29.99	20230814	47550	5.57	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	426	N	N
92	20240105	100611	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50200	100	2	0.20	435789100	8681	10.75	50000	50400	49950	65100	35100	50100	50200.33	21.09	712	-4711	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	100	1	23402441	11748	8.15	0.25	12	0.04	6157.00	202842.00	71700	20230814	-29.99	47550	20230630	5.57	51900	-3.28	20240102	49950	0.50	20240105	71700	-29.99	20230814	47550	5.57	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	426	N	N
93	20240105	090608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50100	0	3	0.00	72101300	1441	1.78	50000	50100	49950	65100	35100	50100	50035.60	21.09	712	-740	51233	50666	50333	49766	49433	50500	49600	1170	15000	5000	38070	100	1	23402441	11725	8.14	0.25	12	0.01	6157.00	202842.00	71700	20230814	-30.13	47550	20230630	5.36	51900	-3.47	20240102	49950	0.30	20240105	71700	-30.13	20230814	47550	5.36	20230630	0.62	N	069960	5000	1170 억	4935246	N	N	426	N	N
94	20240104	160606	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50100	-700	5	-1.38	4052348400	80544	114.68	50600	50900	50000	66000	35600	50800	50312.36	21.19	0	-38077	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11725	8.14	0.25	12	0.34	6157.00	202842.00	71700	20230814	-30.13	47550	20230630	5.36	51900	-3.47	20240102	50000	0.20	20240104	71700	-30.13	20230814	47550	5.36	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	426	N	N
95	20240104	150607	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50100	-700	5	-1.38	3793329400	75376	107.32	50600	50900	50000	66000	35600	50800	50325.43	21.19	0	-35610	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11725	8.14	0.25	12	0.32	6157.00	202842.00	71700	20230814	-30.13	47550	20230630	5.36	51900	-3.47	20240102	50000	0.20	20240104	71700	-30.13	20230814	47550	5.36	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	486	N	N
96	20240104	140608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50100	-700	5	-1.38	3372533500	66978	95.36	50600	50900	50100	66000	35600	50800	50352.85	21.19	0	-33019	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11725	8.14	0.25	12	0.29	6157.00	202842.00	71700	20230814	-30.13	47550	20230630	5.36	51900	-3.47	20240102	50100	0.00	20240104	71700	-30.13	20230814	47550	5.36	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	486	N	N
97	20240104	130608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	2514070300	49860	70.99	50600	50900	50100	66000	35600	50800	50422.59	21.19	0	-22131	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11771	8.17	0.25	12	0.21	6157.00	202842.00	71700	20230814	-29.85	47550	20230630	5.78	51900	-3.08	20240102	50100	0.40	20240104	71700	-29.85	20230814	47550	5.78	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	486	N	N
98	20240104	120606	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	2088564000	41408	58.96	50600	50900	50100	66000	35600	50800	50438.66	21.19	0	-17002	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11771	8.17	0.25	12	0.18	6157.00	202842.00	71700	20230814	-29.85	47550	20230630	5.78	51900	-3.08	20240102	50100	0.40	20240104	71700	-29.85	20230814	47550	5.78	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	486	N	N
99	20240104	110606	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	1469749100	29092	41.42	50600	50900	50200	66000	35600	50800	50520.73	21.19	0	-17765	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11795	8.19	0.25	12	0.12	6157.00	202842.00	71700	20230814	-29.71	47550	20230630	5.99	51900	-2.89	20240102	50200	0.40	20240104	71700	-29.71	20230814	47550	5.99	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	486	N	N
100	20240104	100605	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	497966200	9838	14.01	50600	50900	50400	66000	35600	50800	50616.61	21.19	0	-3310	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11842	8.22	0.25	12	0.04	6157.00	202842.00	71700	20230814	-29.43	47550	20230630	6.41	51900	-2.50	20240102	50400	0.40	20240104	71700	-29.43	20230814	47550	6.41	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	486	N	N
101	20240104	090608	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50600	-200	5	-0.39	109443800	2167	3.09	50600	50700	50400	66000	35600	50800	50504.75	21.19	0	-1310	51666	51232	50966	50532	50266	51100	50400	1170	15200	5000	38600	100	1	23402441	11842	8.22	0.25	12	0.01	6157.00	202842.00	71700	20230814	-29.43	47550	20230630	6.41	51900	-2.50	20240102	50400	0.40	20240104	71700	-29.43	20230814	47550	6.41	20230630	0.62	N	069960	5000	1170 억	4958418	N	N	486	N	N
102	20240103	160605	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50800	-700	5	-1.36	3573796600	70166	108.83	51400	51400	50700	66900	36100	51500	50933.52	21.21	0	-26281	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	11888	8.25	0.25	12	0.30	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	51900	-2.12	20240102	50700	0.20	20240103	71700	-29.15	20230814	47550	6.83	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	486	N	N
103	20240103	150604	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50700	-800	5	-1.55	3173520100	62282	96.60	51400	51400	50700	66900	36100	51500	50954.05	21.21	0	-23517	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	11865	8.23	0.25	12	0.27	6157.00	202842.00	71700	20230814	-29.29	47550	20230630	6.62	51900	-2.31	20240102	50700	0.00	20240103	71700	-29.29	20230814	47550	6.62	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	872	N	N
104	20240103	140602	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	50800	-700	5	-1.36	2473486800	48503	75.23	51400	51400	50800	66900	36100	51500	50996.57	21.21	0	-19875	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	11888	8.25	0.25	12	0.21	6157.00	202842.00	71700	20230814	-29.15	47550	20230630	6.83	51900	-2.12	20240102	50800	0.00	20240103	71700	-29.15	20230814	47550	6.83	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	872	N	N
105	20240103	130604	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51000	-500	5	-0.97	1750811400	34297	53.20	51400	51400	50800	66900	36100	51500	51048.53	21.21	0	-15394	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	11935	8.28	0.25	12	0.15	6157.00	202842.00	71700	20230814	-28.87	47550	20230630	7.26	51900	-1.73	20240102	50800	0.39	20240103	71700	-28.87	20230814	47550	7.26	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	872	N	N
106	20240103	120607	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51100	-400	5	-0.78	1472209600	28830	44.72	51400	51400	50800	66900	36100	51500	51065.20	21.21	0	-13860	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	11959	8.30	0.25	12	0.12	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	51900	-1.54	20240102	50800	0.59	20240103	71700	-28.73	20230814	47550	7.47	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	872	N	N
107	20240103	110603	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51100	-400	5	-0.78	1263581500	24740	38.37	51400	51400	50800	66900	36100	51500	51074.43	21.21	0	-12256	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	11959	8.30	0.25	12	0.11	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	51900	-1.54	20240102	50800	0.59	20240103	71700	-28.73	20230814	47550	7.47	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	872	N	N
108	20240103	100603	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51100	-400	5	-0.78	761880200	14890	23.09	51400	51400	51000	66900	36100	51500	51167.24	21.21	0	-5671	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	11959	8.30	0.25	12	0.06	6157.00	202842.00	71700	20230814	-28.73	47550	20230630	7.47	51900	-1.54	20240102	51000	0.20	20240103	71700	-28.73	20230814	47550	7.47	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	872	N	N
109	20240103	090603	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51300	-200	5	-0.39	128637100	2508	3.89	51400	51400	51200	66900	36100	51500	51290.71	21.21	0	-1026	52366	51932	51466	51032	50566	51700	50800	1170	15400	5000	39140	100	1	23402441	12005	8.33	0.25	12	0.01	6157.00	202842.00	71700	20230814	-28.45	47550	20230630	7.89	51900	-1.16	20240102	51000	0.59	20240102	71700	-28.45	20230814	47550	7.89	20230630	0.62	N	069960	5000	1170 억	4962789	N	N	872	N	N
110	20240102	160603	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51500	-300	5	-0.58	3313949300	64282	79.94	51800	51900	51000	67300	36300	51800	51553.23	21.17	526	6749	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12052	8.36	0.25	12	0.27	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	51900	-0.77	20240102	51000	0.98	20240102	71700	-28.17	20230814	47550	8.31	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	872	N	N
111	20240102	150602	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51700	-100	5	-0.19	3059736300	59350	73.80	51800	51900	51000	67300	36300	51800	51554.02	21.17	526	7371	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12099	8.40	0.25	12	0.25	6157.00	202842.00	71700	20230814	-27.89	47550	20230630	8.73	51900	-0.39	20240102	51000	1.37	20240102	71700	-27.89	20230814	47550	8.73	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	278	N	N
112	20240102	140603	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51500	-300	5	-0.58	2404679100	46674	58.04	51800	51900	51000	67300	36300	51800	51520.62	21.17	526	2549	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12052	8.36	0.25	12	0.20	6157.00	202842.00	71700	20230814	-28.17	47550	20230630	8.31	51900	-0.77	20240102	51000	0.98	20240102	71700	-28.17	20230814	47550	8.31	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	278	N	N
113	20240102	130600	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51600	-200	5	-0.39	1885166600	36585	45.49	51800	51900	51000	67300	36300	51800	51528.25	21.17	526	1443	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12076	8.38	0.25	12	0.16	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	51900	-0.58	20240102	51000	1.18	20240102	71700	-28.03	20230814	47550	8.52	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	278	N	N
114	20240102	120600	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51600	-200	5	-0.39	1663800800	32287	40.15	51800	51900	51000	67300	36300	51800	51531.43	21.17	526	1585	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12076	8.38	0.25	12	0.14	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	51900	-0.58	20240102	51000	1.18	20240102	71700	-28.03	20230814	47550	8.52	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	278	N	N
115	20240102	110600	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51600	-200	5	-0.39	793029600	15345	19.08	51800	51900	51500	67300	36300	51800	51679.84	21.17	526	973	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12076	8.38	0.25	12	0.07	6157.00	202842.00	71700	20230814	-28.03	47550	20230630	8.52	51900	-0.58	20240102	51500	0.19	20240102	71700	-28.03	20230814	47550	8.52	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	278	N	N
116	20240102	100553	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51800	0	3	0.00	191580900	3700	4.60	51800	51900	51600	67300	36300	51800	51778.51	21.17	526	886	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12122	8.41	0.26	12	0.02	6157.00	202842.00	71700	20230814	-27.75	47550	20230630	8.94	51900	-0.19	20240102	51600	0.39	20240102	71700	-27.75	20230814	47550	8.94	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	278	N	N
117	20240102	090546	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	51800	0	3	0.00	0	0	0.00	0	0	0	67300	36300	51800	0.00	21.17	526	0	52533	52166	51633	51266	50733	52350	51450	1170	15500	5000	39360	100	1	23402441	12122	8.41	0.26	12	0.00	6157.00	202842.00	71700	20230814	-27.75	47550	20230630	8.94	0	0.00	0	0	0.00	0	71700	-27.75	20230814	47550	8.94	20230630	0.61	N	069960	5000	1170 억	4954134	N	N	278	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History