KissMeData/282330/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 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	20240123	121107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	146500	400	2	0.27	2677771800	18389	28.47	147300	147300	143000	189900	102300	146100	145618.13	30.79	0	-2139	149366	147732	145466	143832	141566	148550	144650	173	43800	1000	113950	100	1	17283906	25321	13.08	2.63	12	0.11	11198.00	55795.00	198500	20230117	-26.20	128500	20231128	14.01	147800	-0.88	20240116	130800	12.00	20240102	197000	-25.63	20230619	128500	14.01	20231128	0.19	N	282330	1000	172 억	5322390	N	N	16	N	N
3	20240123	111103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	146600	500	2	0.34	1987631200	13677	21.17	147300	147300	143000	189900	102300	146100	145326.55	30.79	0	-1316	149366	147732	145466	143832	141566	148550	144650	173	43800	1000	113950	100	1	17283906	25338	13.09	2.63	12	0.08	11198.00	55795.00	198500	20230117	-26.15	128500	20231128	14.09	147800	-0.81	20240116	130800	12.08	20240102	197000	-25.58	20230619	128500	14.09	20231128	0.19	N	282330	1000	172 억	5322390	N	N	16	N	N
4	20240123	101103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	146200	100	2	0.07	1174503800	8113	12.56	147300	147300	143000	189900	102300	146100	144768.13	30.79	0	-896	149366	147732	145466	143832	141566	148550	144650	173	43800	1000	113950	100	1	17283906	25269	13.06	2.62	12	0.05	11198.00	55795.00	198500	20230117	-26.35	128500	20231128	13.77	147800	-1.08	20240116	130800	11.77	20240102	197000	-25.79	20230619	128500	13.77	20231128	0.19	N	282330	1000	172 억	5322390	N	N	16	N	N
5	20240123	091103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143800	-2300	5	-1.57	477756000	3311	5.13	147300	147300	143000	189900	102300	146100	144293.57	30.79	0	-729	149366	147732	145466	143832	141566	148550	144650	173	43800	1000	113950	100	1	17283906	24854	12.84	2.58	12	0.02	11198.00	55795.00	198500	20230117	-27.56	128500	20231128	11.91	147800	-2.71	20240116	130800	9.94	20240102	197000	-27.01	20230619	128500	11.91	20231128	0.19	N	282330	1000	172 억	5322390	N	N	16	N	N
6	20240119	161056	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	144800	4000	2	2.84	9009259000	62482	85.69	141000	145700	141000	183000	98600	140800	144189.54	30.65	0	-10985	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	25027	12.93	2.60	12	0.36	11198.00	55795.00	199000	20230116	-27.24	128500	20231128	12.68	147800	-2.03	20240116	130800	10.70	20240102	197000	-26.50	20230619	128500	12.68	20231128	0.19	N	282330	1000	172 억	5298052	N	N	36	N	N
7	20240119	151059	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	145300	4500	2	3.20	8467459400	58744	80.57	141000	145700	141000	183000	98600	140800	144141.69	30.65	0	-9234	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	25114	12.98	2.60	12	0.34	11198.00	55795.00	199000	20230116	-26.98	128500	20231128	13.07	147800	-1.69	20240116	130800	11.09	20240102	197000	-26.24	20230619	128500	13.07	20231128	0.19	N	282330	1000	172 억	5298052	N	N	13	N	N
8	20240119	141057	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	145400	4600	2	3.27	6260447500	43545	59.72	141000	145500	141000	183000	98600	140800	143769.61	30.65	0	-5080	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	25131	12.98	2.61	12	0.25	11198.00	55795.00	199000	20230116	-26.93	128500	20231128	13.15	147800	-1.62	20240116	130800	11.16	20240102	197000	-26.19	20230619	128500	13.15	20231128	0.19	N	282330	1000	172 억	5298052	N	N	13	N	N
9	20240119	131057	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143900	3100	2	2.20	4601893700	32069	43.98	141000	144100	141000	183000	98600	140800	143499.76	30.65	0	-3208	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	24872	12.85	2.58	12	0.19	11198.00	55795.00	199000	20230116	-27.69	128500	20231128	11.98	147800	-2.64	20240116	130800	10.02	20240102	197000	-26.95	20230619	128500	11.98	20231128	0.19	N	282330	1000	172 억	5298052	N	N	13	N	N
10	20240119	121102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143900	3100	2	2.20	3550239100	24758	33.95	141000	144000	141000	183000	98600	140800	143397.65	30.65	0	-2898	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	24872	12.85	2.58	12	0.14	11198.00	55795.00	199000	20230116	-27.69	128500	20231128	11.98	147800	-2.64	20240116	130800	10.02	20240102	197000	-26.95	20230619	128500	11.98	20231128	0.19	N	282330	1000	172 억	5298052	N	N	13	N	N
11	20240119	111101	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143300	2500	2	1.78	2200815500	15367	21.08	141000	144000	141000	183000	98600	140800	143216.99	30.65	0	-1921	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	24768	12.80	2.57	12	0.09	11198.00	55795.00	199000	20230116	-27.99	128500	20231128	11.52	147800	-3.04	20240116	130800	9.56	20240102	197000	-27.26	20230619	128500	11.52	20231128	0.19	N	282330	1000	172 억	5298052	N	N	13	N	N
12	20240119	101105	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143700	2900	2	2.06	1120209100	7831	10.74	141000	144000	141000	183000	98600	140800	143048.03	30.65	0	-1282	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	24837	12.83	2.58	12	0.05	11198.00	55795.00	199000	20230116	-27.79	128500	20231128	11.83	147800	-2.77	20240116	130800	9.86	20240102	197000	-27.06	20230619	128500	11.83	20231128	0.19	N	282330	1000	172 억	5298052	N	N	13	N	N
13	20240119	091058	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	141300	500	2	0.36	105847200	747	1.02	141000	142200	141000	183000	98600	140800	141696.39	30.65	0	-21	146533	143666	141933	139066	137333	142800	138200	173	42200	1000	109820	100	1	17283906	24422	12.62	2.53	12	0.00	11198.00	55795.00	199000	20230116	-28.99	128500	20231128	9.96	147800	-4.40	20240116	130800	8.03	20240102	197000	-28.27	20230619	128500	9.96	20231128	0.19	N	282330	1000	172 억	5298052	N	N	13	N	N
14	20240118	161055	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140800	800	2	0.57	10358114400	72887	124.61	140900	144800	140200	182000	98000	140000	142112.97	30.59	0	9675	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	24336	12.57	2.52	12	0.42	11198.00	55795.00	199000	20230116	-29.25	128500	20231128	9.57	147800	-4.74	20240116	130800	7.65	20240102	197500	-28.71	20230118	128500	9.57	20231128	0.20	N	282330	1000	172 억	5287494	N	N	13	N	N
15	20240118	151056	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	141200	1200	2	0.86	9601792400	67529	115.45	140900	144800	140200	182000	98000	140000	142187.69	30.59	0	10437	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	24405	12.61	2.53	12	0.39	11198.00	55795.00	199000	20230116	-29.05	128500	20231128	9.88	147800	-4.47	20240116	130800	7.95	20240102	197500	-28.51	20230118	128500	9.88	20231128	0.20	N	282330	1000	172 억	5287494	N	N	77	N	N
16	20240118	141056	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140900	900	2	0.64	8091957200	56818	97.13	140900	144800	140200	182000	98000	140000	142418.90	30.59	0	6352	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	24353	12.58	2.53	12	0.33	11198.00	55795.00	199000	20230116	-29.20	128500	20231128	9.65	147800	-4.67	20240116	130800	7.72	20240102	197500	-28.66	20230118	128500	9.65	20231128	0.20	N	282330	1000	172 억	5287494	N	N	77	N	N
17	20240118	131054	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	141600	1600	2	1.14	6101794200	42709	73.01	140900	144800	140500	182000	98000	140000	142869.05	30.59	0	1358	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	24474	12.65	2.54	12	0.25	11198.00	55795.00	199000	20230116	-28.84	128500	20231128	10.19	147800	-4.19	20240116	130800	8.26	20240102	197500	-28.30	20230118	128500	10.19	20231128	0.20	N	282330	1000	172 억	5287494	N	N	77	N	N
18	20240118	121058	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143400	3400	2	2.43	4582663200	32057	54.80	140900	144800	140500	182000	98000	140000	142953.59	30.59	0	1447	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	24785	12.81	2.57	12	0.19	11198.00	55795.00	199000	20230116	-27.94	128500	20231128	11.60	147800	-2.98	20240116	130800	9.63	20240102	197500	-27.39	20230118	128500	11.60	20231128	0.20	N	282330	1000	172 억	5287494	N	N	77	N	N
19	20240118	111057	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143000	3000	2	2.14	3167649300	22161	37.89	140900	144800	140500	182000	98000	140000	142938.01	30.59	0	2674	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	24716	12.77	2.56	12	0.13	11198.00	55795.00	199000	20230116	-28.14	128500	20231128	11.28	147800	-3.25	20240116	130800	9.33	20240102	197500	-27.59	20230118	128500	11.28	20231128	0.20	N	282330	1000	172 억	5287494	N	N	77	N	N
20	20240118	101053	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	144700	4700	2	3.36	1910316000	13388	22.89	140900	144800	140500	182000	98000	140000	142688.68	30.59	0	3530	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	25010	12.92	2.59	12	0.08	11198.00	55795.00	199000	20230116	-27.29	128500	20231128	12.61	147800	-2.10	20240116	130800	10.63	20240102	197500	-26.73	20230118	128500	12.61	20231128	0.20	N	282330	1000	172 억	5287494	N	N	77	N	N
21	20240118	091054	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	142500	2500	2	1.79	355750800	2504	4.28	140900	142800	140500	182000	98000	140000	142073.00	30.59	0	1539	148066	144032	141966	137932	135866	143000	136900	173	42000	1000	109200	100	1	17283906	24630	12.73	2.55	12	0.01	11198.00	55795.00	199000	20230116	-28.39	128500	20231128	10.89	147800	-3.59	20240116	130800	8.94	20240102	197500	-27.85	20230118	128500	10.89	20231128	0.20	N	282330	1000	172 억	5287494	N	N	77	N	N
22	20240117	161052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140000	-4900	5	-3.38	8250480300	58423	53.89	146000	146000	139900	188300	101500	144900	141219.83	30.70	0	-7997	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	24197	12.50	2.51	12	0.34	11198.00	55795.00	199000	20230116	-29.65	128500	20231128	8.95	147800	-5.28	20240116	130800	7.03	20240102	198500	-29.47	20230117	128500	8.95	20231128	0.23	N	282330	1000	172 억	5306621	N	N	77	N	N
23	20240117	151055	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140700	-4200	5	-2.90	7695223500	54462	50.24	146000	146000	139900	188300	101500	144900	141295.28	30.70	0	-7389	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	24318	12.56	2.52	12	0.32	11198.00	55795.00	199000	20230116	-29.30	128500	20231128	9.49	147800	-4.80	20240116	130800	7.57	20240102	198500	-29.12	20230117	128500	9.49	20231128	0.23	N	282330	1000	172 억	5306621	N	N	20	N	N
24	20240117	141052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140700	-4200	5	-2.90	6148366600	43462	40.09	146000	146000	139900	188300	101500	144900	141465.34	30.70	0	-3357	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	24318	12.56	2.52	12	0.25	11198.00	55795.00	199000	20230116	-29.30	128500	20231128	9.49	147800	-4.80	20240116	130800	7.57	20240102	198500	-29.12	20230117	128500	9.49	20231128	0.23	N	282330	1000	172 억	5306621	N	N	20	N	N
25	20240117	131052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140600	-4300	5	-2.97	4254133500	29962	27.64	146000	146000	140200	188300	101500	144900	141984.30	30.70	0	-1587	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	24301	12.56	2.52	12	0.17	11198.00	55795.00	199000	20230116	-29.35	128500	20231128	9.42	147800	-4.87	20240116	130800	7.49	20240102	198500	-29.17	20230117	128500	9.42	20231128	0.23	N	282330	1000	172 억	5306621	N	N	20	N	N
26	20240117	121054	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	141400	-3500	5	-2.42	3293826600	23144	21.35	146000	146000	140200	188300	101500	144900	142318.81	30.70	0	-1851	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	24439	12.63	2.53	12	0.13	11198.00	55795.00	199000	20230116	-28.94	128500	20231128	10.04	147800	-4.33	20240116	130800	8.10	20240102	198500	-28.77	20230117	128500	10.04	20231128	0.23	N	282330	1000	172 억	5306621	N	N	20	N	N
27	20240117	111055	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	142800	-2100	5	-1.45	2019451600	14124	13.03	146000	146000	141700	188300	101500	144900	142980.15	30.70	0	-333	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	24681	12.75	2.56	12	0.08	11198.00	55795.00	199000	20230116	-28.24	128500	20231128	11.13	147800	-3.38	20240116	130800	9.17	20240102	198500	-28.06	20230117	128500	11.13	20231128	0.23	N	282330	1000	172 억	5306621	N	N	20	N	N
28	20240117	101052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143200	-1700	5	-1.17	1384730000	9680	8.93	146000	146000	141700	188300	101500	144900	143050.62	30.70	0	-510	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	24751	12.79	2.57	12	0.06	11198.00	55795.00	199000	20230116	-28.04	128500	20231128	11.44	147800	-3.11	20240116	130800	9.48	20240102	198500	-27.86	20230117	128500	11.44	20231128	0.23	N	282330	1000	172 억	5306621	N	N	20	N	N
29	20240117	091055	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	144700	-200	5	-0.14	172310900	1188	1.10	146000	146000	144100	188300	101500	144900	145042.85	30.70	0	-212	151433	148166	144533	141266	137633	149800	142900	173	43400	1000	113020	100	1	17283906	25010	12.92	2.59	12	0.01	11198.00	55795.00	199000	20230116	-27.29	128500	20231128	12.61	147800	-2.10	20240116	130800	10.63	20240102	198500	-27.10	20230117	128500	12.61	20231128	0.23	N	282330	1000	172 억	5306621	N	N	20	N	N
30	20240116	161050	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	144900	1400	2	0.98	14697523500	101869	123.09	143600	147800	140900	186500	100500	143500	144278.66	30.72	0	-18148	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	25044	12.94	2.60	12	0.59	11198.00	55795.00	199000	20230116	-27.19	128500	20231128	12.76	147800	-1.96	20240116	130800	10.78	20240102	199000	-27.19	20230116	128500	12.76	20231128	0.23	N	282330	1000	172 억	5309734	N	N	20	N	N
31	20240116	151048	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	144600	1100	2	0.77	14215173700	98531	119.06	143600	147800	140900	186500	100500	143500	144271.09	30.72	0	-17440	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	24993	12.91	2.59	12	0.57	11198.00	55795.00	199000	20230116	-27.34	128500	20231128	12.53	147800	-2.17	20240116	130800	10.55	20240102	199000	-27.34	20230116	128500	12.53	20231128	0.23	N	282330	1000	172 억	5309734	N	N	43	N	N
32	20240116	141050	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	146400	2900	2	2.02	11375702200	78942	95.39	143600	147800	140900	186500	100500	143500	144102.03	30.72	0	-14546	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	25304	13.07	2.62	12	0.46	11198.00	55795.00	199000	20230116	-26.43	128500	20231128	13.93	147800	-0.95	20240116	130800	11.93	20240102	199000	-26.43	20230116	128500	13.93	20231128	0.23	N	282330	1000	172 억	5309734	N	N	43	N	N
33	20240116	131052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	144200	700	2	0.49	6463552100	45320	54.76	143600	144800	140900	186500	100500	143500	142620.28	30.72	0	-9410	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	24923	12.88	2.58	12	0.26	11198.00	55795.00	199000	20230116	-27.54	128500	20231128	12.22	144800	-0.41	20240116	130800	10.24	20240102	199000	-27.54	20230116	128500	12.22	20231128	0.23	N	282330	1000	172 억	5309734	N	N	43	N	N
34	20240116	121049	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	142400	-1100	5	-0.77	5255708700	36888	44.57	143600	144800	140900	186500	100500	143500	142477.44	30.72	0	-7095	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	24612	12.72	2.55	12	0.21	11198.00	55795.00	199000	20230116	-28.44	128500	20231128	10.82	144800	-1.66	20240116	130800	8.87	20240102	199000	-28.44	20230116	128500	10.82	20231128	0.23	N	282330	1000	172 억	5309734	N	N	43	N	N
35	20240116	111048	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	142000	-1500	5	-1.05	3623146900	25357	30.64	143600	144800	141000	186500	100500	143500	142885.45	30.72	0	-7262	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	24543	12.68	2.55	12	0.15	11198.00	55795.00	199000	20230116	-28.64	128500	20231128	10.51	144800	-1.93	20240116	130800	8.56	20240102	199000	-28.64	20230116	128500	10.51	20231128	0.23	N	282330	1000	172 억	5309734	N	N	43	N	N
36	20240116	101048	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143000	-500	5	-0.35	2085532900	14522	17.55	143600	144800	141400	186500	100500	143500	143611.97	30.72	0	-5043	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	24716	12.77	2.56	12	0.08	11198.00	55795.00	199000	20230116	-28.14	128500	20231128	11.28	144800	-1.24	20240116	130800	9.33	20240102	199000	-28.14	20230116	128500	11.28	20231128	0.23	N	282330	1000	172 억	5309734	N	N	43	N	N
37	20240116	091047	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143700	200	2	0.14	360643600	2523	3.05	143600	144100	141400	186500	100500	143500	142942.15	30.72	0	-1249	147166	145332	142666	140832	138166	146250	141750	173	43000	1000	111930	100	1	17283906	24837	12.83	2.58	12	0.01	11198.00	55795.00	199000	20230116	-27.79	128500	20231128	11.83	144500	-0.55	20240115	130800	9.86	20240102	199000	-27.79	20230116	128500	11.83	20231128	0.23	N	282330	1000	172 억	5309734	N	N	43	N	N
38	20240115	161046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143500	2600	2	1.85	11325061600	79430	78.81	141800	144500	140000	183100	98700	140900	142578.96	30.72	3663	-21749	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24802	12.81	2.57	12	0.46	11198.00	55795.00	199000	20230116	-27.89	128500	20231128	11.67	144500	-0.69	20240115	130800	9.71	20240102	199000	-27.89	20230116	128500	11.67	20231128	0.22	N	282330	1000	172 억	5308803	N	N	43	N	N
39	20240115	151047	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143500	2600	2	1.85	10797171600	75749	75.16	141800	144500	140000	183100	98700	140900	142538.80	30.72	3663	-20423	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24802	12.81	2.57	12	0.44	11198.00	55795.00	199000	20230116	-27.89	128500	20231128	11.67	144500	-0.69	20240115	130800	9.71	20240102	199000	-27.89	20230116	128500	11.67	20231128	0.22	N	282330	1000	172 억	5308803	N	N	56	N	N
40	20240115	141046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	143900	3000	2	2.13	8299319400	58364	57.91	141800	144500	140000	183100	98700	140900	142199.29	30.72	3663	-11506	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24872	12.85	2.58	12	0.34	11198.00	55795.00	199000	20230116	-27.69	128500	20231128	11.98	144500	-0.42	20240115	130800	10.02	20240102	199000	-27.69	20230116	128500	11.98	20231128	0.22	N	282330	1000	172 억	5308803	N	N	56	N	N
41	20240115	131045	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	142700	1800	2	1.28	4938573600	34892	34.62	141800	142800	140000	183100	98700	140900	141538.85	30.72	3663	-7051	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24664	12.74	2.56	12	0.20	11198.00	55795.00	199000	20230116	-28.29	128500	20231128	11.05	143600	-0.63	20240109	130800	9.10	20240102	199000	-28.29	20230116	128500	11.05	20231128	0.22	N	282330	1000	172 억	5308803	N	N	56	N	N
42	20240115	121046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	141900	1000	2	0.71	3330473000	23590	23.41	141800	142700	140000	183100	98700	140900	141181.56	30.72	3663	-3902	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24526	12.67	2.54	12	0.14	11198.00	55795.00	199000	20230116	-28.69	128500	20231128	10.43	143600	-1.18	20240109	130800	8.49	20240102	199000	-28.69	20230116	128500	10.43	20231128	0.22	N	282330	1000	172 억	5308803	N	N	56	N	N
43	20240115	111046	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	141300	400	2	0.28	1858406000	13207	13.10	141800	141800	140000	183100	98700	140900	140713.71	30.72	3663	-2625	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24422	12.62	2.53	12	0.08	11198.00	55795.00	199000	20230116	-28.99	128500	20231128	9.96	143600	-1.60	20240109	130800	8.03	20240102	199000	-28.99	20230116	128500	9.96	20231128	0.22	N	282330	1000	172 억	5308803	N	N	56	N	N
44	20240115	101041	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140400	-500	5	-0.35	729874200	5193	5.15	141800	141800	140000	183100	98700	140900	140549.62	30.72	3663	-1452	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24267	12.54	2.52	12	0.03	11198.00	55795.00	199000	20230116	-29.45	128500	20231128	9.26	143600	-2.23	20240109	130800	7.34	20240102	199000	-29.45	20230116	128500	9.26	20231128	0.22	N	282330	1000	172 억	5308803	N	N	56	N	N
45	20240115	091044	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140000	-900	5	-0.64	195615400	1391	1.38	141800	141800	140000	183100	98700	140900	140629.33	30.72	3663	-740	145166	143032	139666	137532	134166	144100	138600	173	42200	1000	109900	100	1	17283906	24197	12.50	2.51	12	0.01	11198.00	55795.00	199000	20230116	-29.65	128500	20231128	8.95	143600	-2.51	20240109	130800	7.03	20240102	199000	-29.65	20230116	128500	8.95	20231128	0.22	N	282330	1000	172 억	5308803	N	N	56	N	N
46	20240112	161056	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140900	5200	2	3.83	14005120000	100007	99.75	137000	141800	136300	176400	95000	135700	140041.20	30.71	-4023	9245	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24353	12.58	2.53	12	0.58	11198.00	55795.00	199000	20230116	-29.20	128500	20231128	9.65	143600	-1.88	20240109	130800	7.72	20240102	199000	-29.20	20230116	128500	9.65	20231128	0.22	N	282330	1000	172 억	5307725	N	N	56	N	N
47	20240112	151043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140200	4500	2	3.32	12939413100	92425	92.19	137000	141800	136300	176400	95000	135700	139999.06	30.71	-4023	7427	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24232	12.52	2.51	12	0.53	11198.00	55795.00	199000	20230116	-29.55	128500	20231128	9.11	143600	-2.37	20240109	130800	7.19	20240102	199000	-29.55	20230116	128500	9.11	20231128	0.22	N	282330	1000	172 억	5307725	N	N	40	N	N
48	20240112	141042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140100	4400	2	3.24	10753395800	76829	76.63	137000	141800	136300	176400	95000	135700	139965.32	30.71	-4023	8776	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24215	12.51	2.51	12	0.44	11198.00	55795.00	199000	20230116	-29.60	128500	20231128	9.03	143600	-2.44	20240109	130800	7.11	20240102	199000	-29.60	20230116	128500	9.03	20231128	0.22	N	282330	1000	172 억	5307725	N	N	40	N	N
49	20240112	131038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139600	3900	2	2.87	8443642100	60308	60.16	137000	141800	136300	176400	95000	135700	140008.66	30.71	-4023	10132	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24128	12.47	2.50	12	0.35	11198.00	55795.00	199000	20230116	-29.85	128500	20231128	8.64	143600	-2.79	20240109	130800	6.73	20240102	199000	-29.85	20230116	128500	8.64	20231128	0.22	N	282330	1000	172 억	5307725	N	N	40	N	N
50	20240112	121041	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140000	4300	2	3.17	7136112100	50954	50.82	137000	141800	136300	176400	95000	135700	140050.09	30.71	-4023	10635	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24197	12.50	2.51	12	0.29	11198.00	55795.00	199000	20230116	-29.65	128500	20231128	8.95	143600	-2.51	20240109	130800	7.03	20240102	199000	-29.65	20230116	128500	8.95	20231128	0.22	N	282330	1000	172 억	5307725	N	N	40	N	N
51	20240112	111037	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140400	4700	2	3.46	6212333400	44357	44.24	137000	141800	136300	176400	95000	135700	140053.06	30.71	-4023	11177	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24267	12.54	2.52	12	0.26	11198.00	55795.00	199000	20230116	-29.45	128500	20231128	9.26	143600	-2.23	20240109	130800	7.34	20240102	199000	-29.45	20230116	128500	9.26	20231128	0.22	N	282330	1000	172 억	5307725	N	N	40	N	N
52	20240112	101038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139100	3400	2	2.51	4798581500	34265	34.18	137000	141800	136300	176400	95000	135700	140043.24	30.71	-4023	9784	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24042	12.42	2.49	12	0.20	11198.00	55795.00	199000	20230116	-30.10	128500	20231128	8.25	143600	-3.13	20240109	130800	6.35	20240102	199000	-30.10	20230116	128500	8.25	20231128	0.22	N	282330	1000	172 억	5307725	N	N	40	N	N
53	20240112	091040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140600	4900	2	3.61	2301213000	16437	16.40	137000	141500	136300	176400	95000	135700	140002.01	30.71	-4023	8315	141900	138800	136900	133800	131900	137850	132850	173	40700	1000	105840	100	1	17283906	24301	12.56	2.52	12	0.10	11198.00	55795.00	199000	20230116	-29.35	128500	20231128	9.42	143600	-2.09	20240109	130800	7.49	20240102	199000	-29.35	20230116	128500	9.42	20231128	0.22	N	282330	1000	172 억	5307725	N	N	40	N	N
54	20240111	161032	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135700	-4600	5	-3.28	10686957300	78418	156.65	139000	140000	135000	182300	98300	140300	136282.50	30.76	-9841	-13131	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23454	12.12	2.43	12	0.45	11198.00	55795.00	199000	20230116	-31.81	128500	20231128	5.60	143600	-5.50	20240109	130800	3.75	20240102	199000	-31.81	20230116	128500	5.60	20231128	0.23	N	282330	1000	172 억	5315814	N	N	40	N	N
55	20240111	151039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136500	-3800	5	-2.71	9074513600	66546	132.94	139000	140000	135000	182300	98300	140300	136364.52	30.76	-9841	-10004	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23593	12.19	2.45	12	0.39	11198.00	55795.00	199000	20230116	-31.41	128500	20231128	6.23	143600	-4.94	20240109	130800	4.36	20240102	199000	-31.41	20230116	128500	6.23	20231128	0.23	N	282330	1000	172 억	5315814	N	N	27	N	N
56	20240111	141036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136900	-3400	5	-2.42	7220781600	52973	105.82	139000	140000	135000	182300	98300	140300	136310.60	30.76	-9841	-8886	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23662	12.23	2.45	12	0.31	11198.00	55795.00	199000	20230116	-31.21	128500	20231128	6.54	143600	-4.67	20240109	130800	4.66	20240102	199000	-31.21	20230116	128500	6.54	20231128	0.23	N	282330	1000	172 억	5315814	N	N	27	N	N
57	20240111	131034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136300	-4000	5	-2.85	5830343700	42799	85.50	139000	140000	135000	182300	98300	140300	136226.17	30.76	-9841	-7461	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23558	12.17	2.44	12	0.25	11198.00	55795.00	199000	20230116	-31.51	128500	20231128	6.07	143600	-5.08	20240109	130800	4.20	20240102	199000	-31.51	20230116	128500	6.07	20231128	0.23	N	282330	1000	172 억	5315814	N	N	27	N	N
58	20240111	121034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136200	-4100	5	-2.92	4788560400	35150	70.22	139000	140000	135000	182300	98300	140300	136232.16	30.76	-9841	-6647	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23541	12.16	2.44	12	0.20	11198.00	55795.00	199000	20230116	-31.56	128500	20231128	5.99	143600	-5.15	20240109	130800	4.13	20240102	199000	-31.56	20230116	128500	5.99	20231128	0.23	N	282330	1000	172 억	5315814	N	N	27	N	N
59	20240111	111036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136000	-4300	5	-3.06	3742157100	27461	54.86	139000	140000	135000	182300	98300	140300	136271.70	30.76	-9841	-6025	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23506	12.15	2.44	12	0.16	11198.00	55795.00	199000	20230116	-31.66	128500	20231128	5.84	143600	-5.29	20240109	130800	3.98	20240102	199000	-31.66	20230116	128500	5.84	20231128	0.23	N	282330	1000	172 억	5315814	N	N	27	N	N
60	20240111	101034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136400	-3900	5	-2.78	2679066000	19639	39.23	139000	140000	135000	182300	98300	140300	136415.60	30.76	-9841	-4451	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23575	12.18	2.44	12	0.11	11198.00	55795.00	199000	20230116	-31.46	128500	20231128	6.15	143600	-5.01	20240109	130800	4.28	20240102	199000	-31.46	20230116	128500	6.15	20231128	0.23	N	282330	1000	172 억	5315814	N	N	27	N	N
61	20240111	091035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136000	-4300	5	-3.06	879276200	6400	12.78	139000	140000	136000	182300	98300	140300	137386.91	30.76	-9841	-2211	142633	141466	140633	139466	138633	141300	139300	173	42000	1000	109430	100	1	17283906	23506	12.15	2.44	12	0.04	11198.00	55795.00	199000	20230116	-31.66	128500	20231128	5.84	143600	-5.29	20240109	130800	3.98	20240102	199000	-31.66	20230116	128500	5.84	20231128	0.23	N	282330	1000	172 억	5315814	N	N	27	N	N
62	20240110	161031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140300	200	2	0.14	5645870000	40193	67.15	140300	141800	139800	182100	98100	140100	140469.53	30.88	-21744	-21026	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24249	12.53	2.51	12	0.23	11198.00	55795.00	200000	20230104	-29.85	128500	20231128	9.18	143600	-2.30	20240109	130800	7.26	20240102	199000	-29.50	20230116	128500	9.18	20231128	0.26	N	282330	1000	172 억	5337595	N	N	27	N	N
63	20240110	151034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140100	0	3	0.00	5269874800	37511	62.67	140300	141800	139800	182100	98100	140100	140489.31	30.88	-21744	-19726	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24215	12.51	2.51	12	0.22	11198.00	55795.00	200000	20230104	-29.95	128500	20231128	9.03	143600	-2.44	20240109	130800	7.11	20240102	199000	-29.60	20230116	128500	9.03	20231128	0.26	N	282330	1000	172 억	5337595	N	N	5	N	N
64	20240110	141035	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140500	400	2	0.29	4045980300	28783	48.09	140300	141800	139800	182100	98100	140100	140569.23	30.88	-21744	-15006	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24284	12.55	2.52	12	0.17	11198.00	55795.00	200000	20230104	-29.75	128500	20231128	9.34	143600	-2.16	20240109	130800	7.42	20240102	199000	-29.40	20230116	128500	9.34	20231128	0.26	N	282330	1000	172 억	5337595	N	N	5	N	N
65	20240110	131032	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140800	700	2	0.50	3299415100	23474	39.22	140300	141800	139800	182100	98100	140100	140557.14	30.88	-21744	-12016	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24336	12.57	2.52	12	0.14	11198.00	55795.00	200000	20230104	-29.60	128500	20231128	9.57	143600	-1.95	20240109	130800	7.65	20240102	199000	-29.25	20230116	128500	9.57	20231128	0.26	N	282330	1000	172 억	5337595	N	N	5	N	N
66	20240110	121034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140400	300	2	0.21	2533641000	18039	30.14	140300	141800	139800	182100	98100	140100	140454.52	30.88	-21744	-9131	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24267	12.54	2.52	12	0.10	11198.00	55795.00	200000	20230104	-29.80	128500	20231128	9.26	143600	-2.23	20240109	130800	7.34	20240102	199000	-29.45	20230116	128500	9.26	20231128	0.26	N	282330	1000	172 억	5337595	N	N	5	N	N
67	20240110	111033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140500	400	2	0.29	1819817200	12948	21.63	140300	141800	139800	182100	98100	140100	140549.90	30.88	-21744	-5512	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24284	12.55	2.52	12	0.07	11198.00	55795.00	200000	20230104	-29.75	128500	20231128	9.34	143600	-2.16	20240109	130800	7.42	20240102	199000	-29.40	20230116	128500	9.34	20231128	0.26	N	282330	1000	172 억	5337595	N	N	5	N	N
68	20240110	101031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140000	-100	5	-0.07	972305900	6917	11.56	140300	141800	139800	182100	98100	140100	140571.05	30.88	-21744	-2938	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24197	12.50	2.51	12	0.04	11198.00	55795.00	200000	20230104	-30.00	128500	20231128	8.95	143600	-2.51	20240109	130800	7.03	20240102	199000	-29.65	20230116	128500	8.95	20231128	0.26	N	282330	1000	172 억	5337595	N	N	5	N	N
69	20240110	091031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	141600	1500	2	1.07	155221100	1100	1.84	140300	141800	140200	182100	98100	140100	141159.20	30.88	-21744	28	145233	142666	141033	138466	136833	141850	137650	173	42000	1000	109270	100	1	17283906	24474	12.65	2.54	12	0.01	11198.00	55795.00	200000	20230104	-29.20	128500	20231128	10.19	143600	-1.39	20240109	130800	8.26	20240102	199000	-28.84	20230116	128500	10.19	20231128	0.26	N	282330	1000	172 억	5337595	N	N	5	N	N
70	20240109	161028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140100	100	2	0.07	8425350500	59673	75.78	141400	143600	139400	182000	98000	140000	141192.00	30.99	-166	-11661	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24215	12.51	2.51	12	0.35	11198.00	55795.00	205000	20230103	-31.66	128500	20231128	9.03	143600	-2.44	20240109	130800	7.11	20240102	199000	-29.60	20230116	128500	9.03	20231128	0.29	N	282330	1000	172 억	5355438	N	N	5	N	N
71	20240109	151031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140400	400	2	0.29	8198474200	58055	73.73	141400	143600	139400	182000	98000	140000	141219.09	30.99	-166	-10579	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24267	12.54	2.52	12	0.34	11198.00	55795.00	205000	20230103	-31.51	128500	20231128	9.26	143600	-2.23	20240109	130800	7.34	20240102	199000	-29.45	20230116	128500	9.26	20231128	0.29	N	282330	1000	172 억	5355438	N	N	55	N	N
72	20240109	141029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139600	-400	5	-0.29	7119462500	50360	63.95	141400	143600	139400	182000	98000	140000	141371.38	30.99	-166	-9288	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24128	12.47	2.50	12	0.29	11198.00	55795.00	205000	20230103	-31.90	128500	20231128	8.64	143600	-2.79	20240109	130800	6.73	20240102	199000	-29.85	20230116	128500	8.64	20231128	0.29	N	282330	1000	172 억	5355438	N	N	55	N	N
73	20240109	131029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139800	-200	5	-0.14	6252427700	44155	56.07	141400	143600	139400	182000	98000	140000	141601.81	30.99	-166	-6585	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24163	12.48	2.51	12	0.26	11198.00	55795.00	205000	20230103	-31.80	128500	20231128	8.79	143600	-2.65	20240109	130800	6.88	20240102	199000	-29.75	20230116	128500	8.79	20231128	0.29	N	282330	1000	172 억	5355438	N	N	55	N	N
74	20240109	121038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140600	600	2	0.43	5550782200	39149	49.72	141400	143600	139400	182000	98000	140000	141786.05	30.99	-166	-4290	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24301	12.56	2.52	12	0.23	11198.00	55795.00	205000	20230103	-31.41	128500	20231128	9.42	143600	-2.09	20240109	130800	7.49	20240102	199000	-29.35	20230116	128500	9.42	20231128	0.29	N	282330	1000	172 억	5355438	N	N	55	N	N
75	20240109	111033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140400	400	2	0.29	4941763000	34810	44.21	141400	143600	139400	182000	98000	140000	141963.89	30.99	-166	-3187	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24267	12.54	2.52	12	0.20	11198.00	55795.00	205000	20230103	-31.51	128500	20231128	9.26	143600	-2.23	20240109	130800	7.34	20240102	199000	-29.45	20230116	128500	9.26	20231128	0.29	N	282330	1000	172 억	5355438	N	N	55	N	N
76	20240109	101030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140800	800	2	0.57	4374598700	30775	39.08	141400	143600	139400	182000	98000	140000	142147.81	30.99	-166	-1351	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24336	12.57	2.52	12	0.18	11198.00	55795.00	205000	20230103	-31.32	128500	20231128	9.57	143600	-1.95	20240109	130800	7.65	20240102	199000	-29.25	20230116	128500	9.57	20231128	0.29	N	282330	1000	172 억	5355438	N	N	55	N	N
77	20240109	091031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	142900	2900	2	2.07	1267494500	8895	11.30	141400	143200	141300	182000	98000	140000	142495.17	30.99	-166	3027	143800	141900	139800	137900	135800	142850	138850	173	42000	1000	109200	100	1	17283906	24699	12.76	2.56	12	0.05	11198.00	55795.00	205000	20230103	-30.29	128500	20231128	11.21	143200	-0.21	20240109	130800	9.25	20240102	199000	-28.19	20230116	128500	11.21	20231128	0.29	N	282330	1000	172 억	5355438	N	N	55	N	N
78	20240108	161028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140000	2400	2	1.74	11003955000	78730	101.26	137900	141700	137700	178800	96400	137600	139767.66	31.04	-1514	-21788	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24197	12.50	2.51	12	0.46	11198.00	55795.00	213000	20230102	-34.27	128500	20231128	8.95	141700	-1.20	20240108	130800	7.03	20240102	199000	-29.65	20230116	128500	8.95	20231128	0.28	N	282330	1000	172 억	5364302	N	N	55	N	N
79	20240108	151029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140300	2700	2	1.96	10095560900	72248	92.92	137900	141700	137700	178800	96400	137600	139734.81	31.04	-1514	-18042	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24249	12.53	2.51	12	0.42	11198.00	55795.00	213000	20230102	-34.13	128500	20231128	9.18	141700	-0.99	20240108	130800	7.26	20240102	199000	-29.50	20230116	128500	9.18	20231128	0.28	N	282330	1000	172 억	5364302	N	N	153	N	N
80	20240108	141029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140000	2400	2	1.74	8132343900	58238	74.90	137900	141700	137700	178800	96400	137600	139639.82	31.04	-1514	-11233	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24197	12.50	2.51	12	0.34	11198.00	55795.00	213000	20230102	-34.27	128500	20231128	8.95	141700	-1.20	20240108	130800	7.03	20240102	199000	-29.65	20230116	128500	8.95	20231128	0.28	N	282330	1000	172 억	5364302	N	N	153	N	N
81	20240108	131028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139400	1800	2	1.31	6788545000	48614	62.52	137900	141700	137700	178800	96400	137600	139641.77	31.04	-1514	-7993	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24094	12.45	2.50	12	0.28	11198.00	55795.00	213000	20230102	-34.55	128500	20231128	8.48	141700	-1.62	20240108	130800	6.57	20240102	199000	-29.95	20230116	128500	8.48	20231128	0.28	N	282330	1000	172 억	5364302	N	N	153	N	N
82	20240108	121029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139100	1500	2	1.09	5481501100	39233	50.46	137900	141700	137700	178800	96400	137600	139716.59	31.04	-1514	-4052	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24042	12.42	2.49	12	0.23	11198.00	55795.00	213000	20230102	-34.69	128500	20231128	8.25	141700	-1.83	20240108	130800	6.35	20240102	199000	-30.10	20230116	128500	8.25	20231128	0.28	N	282330	1000	172 억	5364302	N	N	153	N	N
83	20240108	111030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139200	1600	2	1.16	4157704400	29721	38.22	137900	141700	137700	178800	96400	137600	139891.13	31.04	-1514	-1000	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24059	12.43	2.49	12	0.17	11198.00	55795.00	213000	20230102	-34.65	128500	20231128	8.33	141700	-1.76	20240108	130800	6.42	20240102	199000	-30.05	20230116	128500	8.33	20231128	0.28	N	282330	1000	172 억	5364302	N	N	153	N	N
84	20240108	101030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	140800	3200	2	2.33	2333346700	16741	21.53	137900	140900	137700	178800	96400	137600	139379.17	31.04	-1514	3056	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24336	12.57	2.52	12	0.10	11198.00	55795.00	213000	20230102	-33.90	128500	20231128	9.57	140900	-0.07	20240108	130800	7.65	20240102	199000	-29.25	20230116	128500	9.57	20231128	0.28	N	282330	1000	172 억	5364302	N	N	153	N	N
85	20240108	091027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	139000	1400	2	1.02	282391000	2036	2.62	137900	139400	137700	178800	96400	137600	138698.92	31.04	-1514	173	142066	139832	137066	134832	132066	140950	135950	173	41200	1000	107320	100	1	17283906	24025	12.41	2.49	12	0.01	11198.00	55795.00	213000	20230102	-34.74	128500	20231128	8.17	139400	-0.29	20240108	130800	6.27	20240102	199000	-30.15	20230116	128500	8.17	20231128	0.28	N	282330	1000	172 억	5364302	N	N	153	N	N
86	20240105	161027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137600	2800	2	2.08	10711177100	77710	197.50	134800	139300	134300	175200	94400	134800	137835.58	31.08	9214	-2073	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23783	12.29	2.47	12	0.45	11198.00	55795.00	213000	20230102	-35.40	128500	20231128	7.08	139300	-1.22	20240105	130800	5.20	20240102	199000	-30.85	20230116	128500	7.08	20231128	0.35	N	282330	1000	172 억	5371822	N	N	153	N	N
87	20240105	151028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137500	2700	2	2.00	10212125500	74083	188.29	134800	139300	134300	175200	94400	134800	137847.08	31.08	9214	-2042	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23765	12.28	2.46	12	0.43	11198.00	55795.00	213000	20230102	-35.45	128500	20231128	7.00	139300	-1.29	20240105	130800	5.12	20240102	199000	-30.90	20230116	128500	7.00	20231128	0.35	N	282330	1000	172 억	5371822	N	N	167	N	N
88	20240105	141025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137700	2900	2	2.15	8578579900	62206	158.10	134800	139300	134300	175200	94400	134800	137905.99	31.08	9214	776	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23800	12.30	2.47	12	0.36	11198.00	55795.00	213000	20230102	-35.35	128500	20231128	7.16	139300	-1.15	20240105	130800	5.28	20240102	199000	-30.80	20230116	128500	7.16	20231128	0.35	N	282330	1000	172 억	5371822	N	N	167	N	N
89	20240105	131027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137200	2400	2	1.78	6522528700	47253	120.10	134800	139300	134300	175200	94400	134800	138034.17	31.08	9214	2864	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23714	12.25	2.46	12	0.27	11198.00	55795.00	213000	20230102	-35.59	128500	20231128	6.77	139300	-1.51	20240105	130800	4.89	20240102	199000	-31.06	20230116	128500	6.77	20231128	0.35	N	282330	1000	172 억	5371822	N	N	167	N	N
90	20240105	121027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137900	3100	2	2.30	4958899600	35879	91.19	134800	139300	134300	175200	94400	134800	138211.76	31.08	9214	3925	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23835	12.31	2.47	12	0.21	11198.00	55795.00	213000	20230102	-35.26	128500	20231128	7.32	139300	-1.01	20240105	130800	5.43	20240102	199000	-30.70	20230116	128500	7.32	20231128	0.35	N	282330	1000	172 억	5371822	N	N	167	N	N
91	20240105	111024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	138800	4000	2	2.97	3632961400	26299	66.84	134800	139300	134300	175200	94400	134800	138140.67	31.08	9214	5973	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23990	12.40	2.49	12	0.15	11198.00	55795.00	213000	20230102	-34.84	128500	20231128	8.02	139300	-0.36	20240105	130800	6.12	20240102	199000	-30.25	20230116	128500	8.02	20231128	0.35	N	282330	1000	172 억	5371822	N	N	167	N	N
92	20240105	101028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	138400	3600	2	2.67	1669852500	12145	30.87	134800	138700	134300	175200	94400	134800	137493.00	31.08	9214	4649	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23921	12.36	2.48	12	0.07	11198.00	55795.00	213000	20230102	-35.02	128500	20231128	7.70	138700	-0.22	20240105	130800	5.81	20240102	199000	-30.45	20230116	128500	7.70	20231128	0.35	N	282330	1000	172 억	5371822	N	N	167	N	N
93	20240105	091025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135100	300	2	0.22	99208800	736	1.87	134800	135600	134300	175200	94400	134800	134794.57	31.08	9214	-283	138400	136600	135700	133900	133000	136150	133450	173	40400	1000	105140	100	1	17283906	23351	12.06	2.42	12	0.00	11198.00	55795.00	213000	20230102	-36.57	128500	20231128	5.14	137500	-1.75	20240103	130800	3.29	20240102	199000	-32.11	20230116	128500	5.14	20231128	0.35	N	282330	1000	172 억	5371822	N	N	167	N	N
94	20240104	161021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134800	-2500	5	-1.82	5320386300	39252	41.78	137500	137500	134800	178400	96200	137300	135544.29	31.06	-3477	-12014	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23299	12.04	2.42	12	0.23	11198.00	55795.00	214000	20221228	-37.01	128500	20231128	4.90	137500	0.00	20240103	130800	3.06	20240102	200000	-32.60	20230104	128500	4.90	20231128	0.37	N	282330	1000	172 억	5367570	N	N	167	N	N
95	20240104	151024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134900	-2400	5	-1.75	4976358400	36701	39.07	137500	137500	134800	178400	96200	137300	135591.44	31.06	-3477	-10965	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23316	12.05	2.42	12	0.21	11198.00	55795.00	214000	20221228	-36.96	128500	20231128	4.98	137500	0.00	20240103	130800	3.13	20240102	200000	-32.55	20230104	128500	4.98	20231128	0.37	N	282330	1000	172 억	5367570	N	N	405	N	N
96	20240104	141025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135000	-2300	5	-1.68	3959783000	29167	31.05	137500	137500	134800	178400	96200	137300	135761.91	31.06	-3477	-8970	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23333	12.06	2.42	12	0.17	11198.00	55795.00	214000	20221228	-36.92	128500	20231128	5.06	137500	0.00	20240103	130800	3.21	20240102	200000	-32.50	20230104	128500	5.06	20231128	0.37	N	282330	1000	172 억	5367570	N	N	405	N	N
97	20240104	131024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135500	-1800	5	-1.31	2968040600	21842	23.25	137500	137500	135100	178400	96200	137300	135886.20	31.06	-3477	-4696	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23420	12.10	2.43	12	0.13	11198.00	55795.00	214000	20221228	-36.68	128500	20231128	5.45	137500	0.00	20240103	130800	3.59	20240102	200000	-32.25	20230104	128500	5.45	20231128	0.37	N	282330	1000	172 억	5367570	N	N	405	N	N
98	20240104	121022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136000	-1300	5	-0.95	2370481600	17440	18.56	137500	137500	135100	178400	96200	137300	135921.32	31.06	-3477	-2753	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23506	12.15	2.44	12	0.10	11198.00	55795.00	214000	20221228	-36.45	128500	20231128	5.84	137500	0.00	20240103	130800	3.98	20240102	200000	-32.00	20230104	128500	5.84	20231128	0.37	N	282330	1000	172 억	5367570	N	N	405	N	N
99	20240104	111021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135800	-1500	5	-1.09	1837734800	13519	14.39	137500	137500	135100	178400	96200	137300	135936.18	31.06	-3477	-1911	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23472	12.13	2.43	12	0.08	11198.00	55795.00	214000	20221228	-36.54	128500	20231128	5.68	137500	0.00	20240103	130800	3.82	20240102	200000	-32.10	20230104	128500	5.68	20231128	0.37	N	282330	1000	172 억	5367570	N	N	405	N	N
100	20240104	101020	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135300	-2000	5	-1.46	933306800	6875	7.32	137500	137500	135100	178400	96200	137300	135751.46	31.06	-3477	-2191	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23385	12.08	2.42	12	0.04	11198.00	55795.00	214000	20221228	-36.78	128500	20231128	5.29	137500	0.00	20240103	130800	3.44	20240102	200000	-32.35	20230104	128500	5.29	20231128	0.37	N	282330	1000	172 억	5367570	N	N	405	N	N
101	20240104	091024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135100	-2200	5	-1.60	240815900	1768	1.88	137500	137500	135100	178400	96200	137300	136201.88	31.06	-3477	-763	140100	138700	136100	134700	132100	139400	135400	173	41100	1000	107090	100	1	17283906	23351	12.06	2.42	12	0.01	11198.00	55795.00	214000	20221228	-36.87	128500	20231128	5.14	137500	0.00	20240103	130800	3.29	20240102	200000	-32.45	20230104	128500	5.14	20231128	0.37	N	282330	1000	172 억	5367570	N	N	405	N	N
102	20240103	161020	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137300	2200	2	1.63	12808435300	93906	134.00	134800	137500	133500	175600	94600	135100	136397.20	31.02	11449	-5174	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23731	12.26	2.46	12	0.54	11198.00	55795.00	214000	20221228	-35.84	128500	20231128	6.85	137500	-0.15	20240103	130800	4.97	20240102	205000	-33.02	20230103	128500	6.85	20231128	0.38	N	282330	1000	172 억	5361993	N	N	405	N	N
103	20240103	151017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137400	2300	2	1.70	11988344500	87935	125.48	134800	137500	133500	175600	94600	135100	136333.39	31.02	11449	-3200	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23748	12.27	2.46	12	0.51	11198.00	55795.00	214000	20221228	-35.79	128500	20231128	6.93	137500	-0.07	20240103	130800	5.05	20240102	205000	-32.98	20230103	128500	6.93	20231128	0.38	N	282330	1000	172 억	5361993	N	N	91	N	N
104	20240103	141016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	137100	2000	2	1.48	9261791100	68073	97.14	134800	137100	133500	175600	94600	135100	136058.26	31.02	11449	5531	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23696	12.24	2.46	12	0.39	11198.00	55795.00	214000	20221228	-35.93	128500	20231128	6.69	137100	0.00	20240103	130800	4.82	20240102	205000	-33.12	20230103	128500	6.69	20231128	0.38	N	282330	1000	172 억	5361993	N	N	91	N	N
105	20240103	131017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136400	1300	2	0.96	6854578900	50441	71.98	134800	137000	133500	175600	94600	135100	135894.69	31.02	11449	5002	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23575	12.18	2.44	12	0.29	11198.00	55795.00	214000	20221228	-36.26	128500	20231128	6.15	137000	-0.44	20240103	130800	4.28	20240102	205000	-33.46	20230103	128500	6.15	20231128	0.38	N	282330	1000	172 억	5361993	N	N	91	N	N
106	20240103	121022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136500	1400	2	1.04	6138272600	45187	64.48	134800	137000	133500	175600	94600	135100	135843.32	31.02	11449	6834	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23593	12.19	2.45	12	0.26	11198.00	55795.00	214000	20221228	-36.21	128500	20231128	6.23	137000	-0.36	20240103	130800	4.36	20240102	205000	-33.41	20230103	128500	6.23	20231128	0.38	N	282330	1000	172 억	5361993	N	N	91	N	N
107	20240103	111017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136100	1000	2	0.74	4801376200	35403	50.52	134800	136700	133500	175600	94600	135100	135622.18	31.02	11449	4601	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23523	12.15	2.44	12	0.20	11198.00	55795.00	214000	20221228	-36.40	128500	20231128	5.91	136700	-0.44	20240103	130800	4.05	20240102	205000	-33.61	20230103	128500	5.91	20231128	0.38	N	282330	1000	172 억	5361993	N	N	91	N	N
108	20240103	101017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	136100	1000	2	0.74	3458140800	25517	36.41	134800	136700	133500	175600	94600	135100	135524.80	31.02	11449	5327	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23523	12.15	2.44	12	0.15	11198.00	55795.00	214000	20221228	-36.40	128500	20231128	5.91	136700	-0.44	20240103	130800	4.05	20240102	205000	-33.61	20230103	128500	5.91	20231128	0.38	N	282330	1000	172 억	5361993	N	N	91	N	N
109	20240103	091017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	134600	-500	5	-0.37	801592100	5947	8.49	134800	135400	133500	175600	94600	135100	134783.63	31.02	11449	128	138366	136732	133766	132132	129166	137550	132950	173	40500	1000	105370	100	1	17283906	23264	12.02	2.41	12	0.03	11198.00	55795.00	214000	20221228	-37.10	128500	20231128	4.75	135400	0.00	20240102	130800	2.91	20240102	205000	-34.34	20230103	128500	4.75	20231128	0.38	N	282330	1000	172 억	5361993	N	N	91	N	N
110	20240102	161014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135100	3800	2	2.89	9328639200	69807	95.63	131200	135400	130800	170600	92000	131300	133632.47	30.83	-2648	20394	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	23351	12.06	2.42	12	0.40	11198.00	55795.00	214000	20221228	-36.87	128500	20231128	5.14	135400	-0.22	20240102	130800	3.29	20240102	213000	-36.57	20230102	128500	5.14	20231128	0.29	N	282330	1000	172 억	5328707	N	N	91	N	N
111	20240102	151014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	135300	4000	2	3.05	8539774700	63966	87.63	131200	135400	130800	170600	92000	131300	133505.01	30.83	-2648	19903	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	23385	12.08	2.42	12	0.37	11198.00	55795.00	214000	20221228	-36.78	128500	20231128	5.29	135400	-0.07	20240102	130800	3.44	20240102	213000	-36.48	20230102	128500	5.29	20231128	0.29	N	282330	1000	172 억	5328707	N	N	15	N	N
112	20240102	141014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133600	2300	2	1.75	5502384200	41382	56.69	131200	134200	130800	170600	92000	131300	132965.76	30.83	-2648	14445	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	23091	11.93	2.39	12	0.24	11198.00	55795.00	214000	20221228	-37.57	128500	20231128	3.97	134200	-0.45	20240102	130800	2.14	20240102	213000	-37.28	20230102	128500	3.97	20231128	0.29	N	282330	1000	172 억	5328707	N	N	15	N	N
113	20240102	131009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133600	2300	2	1.75	4560475900	34324	47.02	131200	134200	130800	170600	92000	131300	132865.65	30.83	-2648	13316	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	23091	11.93	2.39	12	0.20	11198.00	55795.00	214000	20221228	-37.57	128500	20231128	3.97	134200	-0.45	20240102	130800	2.14	20240102	213000	-37.28	20230102	128500	3.97	20231128	0.29	N	282330	1000	172 억	5328707	N	N	15	N	N
114	20240102	121008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	133700	2400	2	1.83	3949782900	29757	40.77	131200	134200	130800	170600	92000	131300	132734.72	30.83	-2648	13653	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	23109	11.94	2.40	12	0.17	11198.00	55795.00	214000	20221228	-37.52	128500	20231128	4.05	134200	-0.37	20240102	130800	2.22	20240102	213000	-37.23	20230102	128500	4.05	20231128	0.29	N	282330	1000	172 억	5328707	N	N	15	N	N
115	20240102	111007	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	132400	1100	2	0.84	1780416300	13495	18.49	131200	133000	130800	170600	92000	131300	131931.69	30.83	-2648	3618	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	22884	11.82	2.37	12	0.08	11198.00	55795.00	214000	20221228	-38.13	128500	20231128	3.04	133000	-0.45	20240102	130800	1.22	20240102	213000	-37.84	20230102	128500	3.04	20231128	0.29	N	282330	1000	172 억	5328707	N	N	15	N	N
116	20240102	101000	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131700	400	2	0.30	746642800	5687	7.79	131200	131900	130800	170600	92000	131300	131289.39	30.83	-2648	1900	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	22763	11.76	2.36	12	0.03	11198.00	55795.00	214000	20221228	-38.46	128500	20231128	2.49	131900	-0.15	20240102	130800	0.69	20240102	213000	-38.17	20230102	128500	2.49	20231128	0.29	N	282330	1000	172 억	5328707	N	N	15	N	N
117	20240102	090947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	131300	0	3	0.00	0	0	0.00	0	0	0	170600	92000	131300	0.00	30.83	-2648	0	133300	132300	130400	129400	127500	132800	129900	173	39300	1000	102410	100	1	17283906	22694	11.73	2.35	12	0.00	11198.00	55795.00	214000	20221228	-38.64	128500	20231128	2.18	0	0.00	0	0	0.00	0	213000	-38.36	20230102	128500	2.18	20231128	0.29	N	282330	1000	172 억	5328707	N	N	15	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History