KissMeData/111770/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

44 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	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	20241119	160727	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	100	2	0.25	1231278600	31354	43.06	38950	39550	38750	51000	27550	39300	39270.22	28.76	-6936	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17459	3.38	0.54	12	0.07	11644.00	73629.00	55500	20231110	-29.01	32100	20240529	22.74	52700	-25.24	20240201	32100	22.74	20240529	52700	-25.24	20240201	32100	22.74	20240529	0.05	N	111770	500	221 억	12741789	N	N	116	N	N
3	20241119	150738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	50	2	0.13	1088633850	27728	38.08	38950	39550	38750	51000	27550	39300	39261.17	28.76	-6779	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17437	3.38	0.53	12	0.06	11644.00	73629.00	55500	20231110	-29.10	32100	20240529	22.59	52700	-25.33	20240201	32100	22.59	20240529	52700	-25.33	20240201	32100	22.59	20240529	0.05	N	111770	500	221 억	12741789	N	N	1118	N	N
4	20241119	140737	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	200	2	0.51	887262850	22609	31.05	38950	39550	38750	51000	27550	39300	39243.79	28.76	-5661	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17503	3.39	0.54	12	0.05	11644.00	73629.00	55500	20231110	-28.83	32100	20240529	23.05	52700	-25.05	20240201	32100	23.05	20240529	52700	-25.05	20240201	32100	23.05	20240529	0.05	N	111770	500	221 억	12741789	N	N	1118	N	N
5	20241119	130741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	-50	5	-0.13	750885800	19148	26.29	38950	39550	38750	51000	27550	39300	39214.84	28.76	-5682	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17392	3.37	0.53	12	0.04	11644.00	73629.00	55500	20231110	-29.28	32100	20240529	22.27	52700	-25.52	20240201	32100	22.27	20240529	52700	-25.52	20240201	32100	22.27	20240529	0.05	N	111770	500	221 억	12741789	N	N	1118	N	N
6	20241119	120733	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39150	-150	5	-0.38	711641900	18147	24.92	38950	39550	38750	51000	27550	39300	39215.40	28.76	-5393	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17348	3.36	0.53	12	0.04	11644.00	73629.00	55500	20231110	-29.46	32100	20240529	21.96	52700	-25.71	20240201	32100	21.96	20240529	52700	-25.71	20240201	32100	21.96	20240529	0.05	N	111770	500	221 억	12741789	N	N	1118	N	N
7	20241119	110742	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	50	2	0.13	606809450	15475	21.25	38950	39550	38750	51000	27550	39300	39212.24	28.76	-3870	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17437	3.38	0.53	12	0.03	11644.00	73629.00	55500	20231110	-29.10	32100	20240529	22.59	52700	-25.33	20240201	32100	22.59	20240529	52700	-25.33	20240201	32100	22.59	20240529	0.05	N	111770	500	221 억	12741789	N	N	1118	N	N
8	20241119	100802	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39200	-100	5	-0.25	400308000	10197	14.00	38950	39550	38750	51000	27550	39300	39257.43	28.76	-2558	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17370	3.37	0.53	12	0.02	11644.00	73629.00	55500	20231110	-29.37	32100	20240529	22.12	52700	-25.62	20240201	32100	22.12	20240529	52700	-25.62	20240201	32100	22.12	20240529	0.05	N	111770	500	221 억	12741789	N	N	1118	N	N
9	20241119	090754	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	-200	5	-0.51	76472750	1963	2.70	38950	39200	38750	51000	27550	39300	38957.08	28.76	-408	41566	40432	39466	38332	37366	41000	38900	222	11700	500	29080	50	1	44311468	17326	3.36	0.53	12	0.00	11644.00	73629.00	55500	20231110	-29.55	32100	20240529	21.81	52700	-25.81	20240201	32100	21.81	20240529	52700	-25.81	20240201	32100	21.81	20240529	0.05	N	111770	500	221 억	12741789	N	N	1118	N	N
10	20241118	160731	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39300	-750	5	-1.87	2877557700	72809	70.44	39150	40600	38500	52000	28050	40050	39520.95	28.76	-15720	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17414	3.38	0.53	12	0.16	11644.00	73629.00	55600	20231109	-29.32	32100	20240529	22.43	52700	-25.43	20240201	32100	22.43	20240529	52700	-25.43	20240201	32100	22.43	20240529	0.05	N	111770	500	221 억	12744041	N	N	1118	N	N
11	20241118	150739	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38950	-1100	5	-2.75	2719198850	68771	66.53	39150	40600	38500	52000	28050	40050	39538.79	28.76	-15508	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17259	3.35	0.53	12	0.16	11644.00	73629.00	55600	20231109	-29.95	32100	20240529	21.34	52700	-26.09	20240201	32100	21.34	20240529	52700	-26.09	20240201	32100	21.34	20240529	0.05	N	111770	500	221 억	12744041	N	N	4011	N	N
12	20241118	140741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	-950	5	-2.37	2047240200	51525	49.85	39150	40600	39050	52000	28050	40050	39732.02	28.76	-13095	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17326	3.36	0.53	12	0.12	11644.00	73629.00	55600	20231109	-29.68	32100	20240529	21.81	52700	-25.81	20240201	32100	21.81	20240529	52700	-25.81	20240201	32100	21.81	20240529	0.05	N	111770	500	221 억	12744041	N	N	4011	N	N
13	20241118	130738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39250	-800	5	-2.00	1735159900	43564	42.15	39150	40600	39050	52000	28050	40050	39829.37	28.76	-11232	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17392	3.37	0.53	12	0.10	11644.00	73629.00	55600	20231109	-29.41	32100	20240529	22.27	52700	-25.52	20240201	32100	22.27	20240529	52700	-25.52	20240201	32100	22.27	20240529	0.05	N	111770	500	221 억	12744041	N	N	4011	N	N
14	20241118	120741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	-600	5	-1.50	1430649800	35833	34.67	39150	40600	39050	52000	28050	40050	39924.96	28.76	-10153	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17481	3.39	0.54	12	0.08	11644.00	73629.00	55600	20231109	-29.05	32100	20240529	22.90	52700	-25.14	20240201	32100	22.90	20240529	52700	-25.14	20240201	32100	22.90	20240529	0.05	N	111770	500	221 억	12744041	N	N	4011	N	N
15	20241118	110741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	0	3	0.00	900719000	22491	21.76	39150	40600	39050	52000	28050	40050	40047.96	28.76	-3606	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17747	3.44	0.54	12	0.05	11644.00	73629.00	55600	20231109	-27.97	32100	20240529	24.77	52700	-24.00	20240201	32100	24.77	20240529	52700	-24.00	20240201	32100	24.77	20240529	0.05	N	111770	500	221 억	12744041	N	N	4011	N	N
16	20241118	100732	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	50	2	0.12	713418950	17828	17.25	39150	40600	39050	52000	28050	40050	40016.49	28.76	-1949	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17769	3.44	0.54	12	0.04	11644.00	73629.00	55600	20231109	-27.88	32100	20240529	24.92	52700	-23.91	20240201	32100	24.92	20240529	52700	-23.91	20240201	32100	24.92	20240529	0.05	N	111770	500	221 억	12744041	N	N	4011	N	N
17	20241118	090731	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39700	-350	5	-0.87	158250650	4014	3.88	39150	39850	39050	52000	28050	40050	39400.40	28.76	-502	41650	40850	39900	39100	38150	41250	39500	222	11950	500	29630	50	1	44311468	17592	3.41	0.54	12	0.01	11644.00	73629.00	55600	20231109	-28.60	32100	20240529	23.68	52700	-24.67	20240201	32100	23.68	20240529	52700	-24.67	20240201	32100	23.68	20240529	0.05	N	111770	500	221 억	12744041	N	N	4011	N	N
18	20241115	160755	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	950	2	2.43	4118097000	102925	141.51	39500	40700	38950	50800	27400	39100	40010.63	28.74	-8173	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17747	3.44	0.54	12	0.23	11644.00	73629.00	55600	20231109	-27.97	32100	20240529	24.77	52700	-24.00	20240201	32100	24.77	20240529	52700	-24.00	20240201	32100	24.77	20240529	0.06	N	111770	500	221 억	12734080	N	N	4011	N	N
19	20241115	150818	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	1050	2	2.69	3789784800	94739	130.26	39500	40700	38950	50800	27400	39100	40002.37	28.74	-9598	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17791	3.45	0.55	12	0.21	11644.00	73629.00	55600	20231109	-27.79	32100	20240529	25.08	52700	-23.81	20240201	32100	25.08	20240529	52700	-23.81	20240201	32100	25.08	20240529	0.06	N	111770	500	221 억	12734080	N	N	184	N	N
20	20241115	140810	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40400	1300	2	3.32	3032505150	75955	104.43	39500	40700	38950	50800	27400	39100	39925.02	28.74	-11106	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17902	3.47	0.55	12	0.17	11644.00	73629.00	55600	20231109	-27.34	32100	20240529	25.86	52700	-23.34	20240201	32100	25.86	20240529	52700	-23.34	20240201	32100	25.86	20240529	0.06	N	111770	500	221 억	12734080	N	N	184	N	N
21	20241115	130812	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	1200	2	3.07	2588752200	64903	89.23	39500	40700	38950	50800	27400	39100	39886.48	28.74	-10245	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17858	3.46	0.55	12	0.15	11644.00	73629.00	55600	20231109	-27.52	32100	20240529	25.55	52700	-23.53	20240201	32100	25.55	20240529	52700	-23.53	20240201	32100	25.55	20240529	0.06	N	111770	500	221 억	12734080	N	N	184	N	N
22	20241115	120815	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	850	2	2.17	2247936350	56415	77.56	39500	40700	38950	50800	27400	39100	39846.43	28.74	-7996	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17702	3.43	0.54	12	0.13	11644.00	73629.00	55600	20231109	-28.15	32100	20240529	24.45	52700	-24.19	20240201	32100	24.45	20240529	52700	-24.19	20240201	32100	24.45	20240529	0.06	N	111770	500	221 억	12734080	N	N	184	N	N
23	20241115	110753	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	1100	2	2.81	1839058450	46238	63.57	39500	40700	38950	50800	27400	39100	39773.75	28.74	-5307	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17813	3.45	0.55	12	0.10	11644.00	73629.00	55600	20231109	-27.70	32100	20240529	25.23	52700	-23.72	20240201	32100	25.23	20240529	52700	-23.72	20240201	32100	25.23	20240529	0.06	N	111770	500	221 억	12734080	N	N	184	N	N
24	20241115	100753	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	800	2	2.05	1113208100	28232	38.82	39500	39900	38950	50800	27400	39100	39430.72	28.74	-1183	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17680	3.43	0.54	12	0.06	11644.00	73629.00	55600	20231109	-28.24	32100	20240529	24.30	52700	-24.29	20240201	32100	24.30	20240529	52700	-24.29	20240201	32100	24.30	20240529	0.06	N	111770	500	221 억	12734080	N	N	184	N	N
25	20241115	090731	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39550	450	2	1.15	201602550	5101	7.01	39500	39800	39150	50800	27400	39100	39522.16	28.74	-145	40166	39632	39166	38632	38166	39400	38400	222	11700	500	28930	50	1	44311468	17525	3.40	0.54	12	0.01	11644.00	73629.00	55600	20231109	-28.87	32100	20240529	23.21	52700	-24.95	20240201	32100	23.21	20240529	52700	-24.95	20240201	32100	23.21	20240529	0.06	N	111770	500	221 억	12734080	N	N	184	N	N
26	20241114	160748	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	350	2	0.90	1646396050	41921	100.43	39400	39600	38700	50700	27300	39000	39273.78	28.69	-8205	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17437	3.38	0.53	12	0.09	11644.00	73629.00	55600	20231109	-29.23	32100	20240529	22.59	52700	-25.33	20240201	32100	22.59	20240529	55300	-28.84	20231114	32100	22.59	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
27	20241114	150753	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	350	2	0.90	1419844000	36176	86.66	39400	39600	38700	50700	27300	39000	39248.23	28.69	-7432	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17437	3.38	0.53	12	0.08	11644.00	73629.00	55600	20231109	-29.23	32100	20240529	22.59	52700	-25.33	20240201	32100	22.59	20240529	55300	-28.84	20231114	32100	22.59	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
28	20241114	140747	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39500	500	2	1.28	1088357200	27757	66.49	39400	39600	38700	50700	27300	39000	39210.19	28.69	-3512	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17503	3.39	0.54	12	0.06	11644.00	73629.00	55600	20231109	-28.96	32100	20240529	23.05	52700	-25.05	20240201	32100	23.05	20240529	55300	-28.57	20231114	32100	23.05	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
29	20241114	130748	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39450	450	2	1.15	874937700	22337	53.51	39400	39600	38700	50700	27300	39000	39169.88	28.69	-2528	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17481	3.39	0.54	12	0.05	11644.00	73629.00	55600	20231109	-29.05	32100	20240529	22.90	52700	-25.14	20240201	32100	22.90	20240529	55300	-28.66	20231114	32100	22.90	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
30	20241114	120747	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39100	100	2	0.26	677613700	17304	41.45	39400	39600	38700	50700	27300	39000	39159.37	28.69	-2133	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17326	3.36	0.53	12	0.04	11644.00	73629.00	55600	20231109	-29.68	32100	20240529	21.81	52700	-25.81	20240201	32100	21.81	20240529	55300	-29.29	20231114	32100	21.81	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
31	20241114	110747	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38950	-50	5	-0.13	507984850	12959	31.04	39400	39600	38700	50700	27300	39000	39199.39	28.69	-1592	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17259	3.35	0.53	12	0.03	11644.00	73629.00	55600	20231109	-29.95	32100	20240529	21.34	52700	-26.09	20240201	32100	21.34	20240529	55300	-29.57	20231114	32100	21.34	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
32	20241114	100807	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39150	150	2	0.38	102421550	2626	6.29	39400	39400	38700	50700	27300	39000	39002.88	28.69	1030	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17348	3.36	0.53	12	0.01	11644.00	73629.00	55600	20231109	-29.59	32100	20240529	21.96	52700	-25.71	20240201	32100	21.96	20240529	55300	-29.20	20231114	32100	21.96	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
33	20241114	090742	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	28.69	0	40466	39732	38666	37932	36866	40100	38300	222	11700	500	28860	50	1	44311468	17281	3.35	0.53	12	0.00	11644.00	73629.00	55600	20231109	-29.86	32100	20240529	21.50	52700	-26.00	20240201	32100	21.50	20240529	55300	-29.48	20231114	32100	21.50	20240529	0.06	N	111770	500	221 억	12713921	N	N	186	N	N
34	20241112	160720	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38650	-1350	5	-3.38	2949083150	75933	275.17	39900	40150	37950	52000	28000	40000	38838.05	28.74	-11804	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	17126	3.32	0.52	12	0.17	11644.00	73629.00	55600	20231109	-30.49	32100	20240529	20.40	52700	-26.66	20240201	32100	20.40	20240529	55500	-30.36	20231113	32100	20.40	20240529	0.05	N	111770	500	221 억	12733309	N	N	3	N	N
35	20241112	150726	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38450	-1550	5	-3.88	2616327500	67299	243.88	39900	40150	37950	52000	28000	40000	38876.17	28.74	-8561	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	17038	3.30	0.52	12	0.15	11644.00	73629.00	55600	20231109	-30.85	32100	20240529	19.78	52700	-27.04	20240201	32100	19.78	20240529	55500	-30.72	20231113	32100	19.78	20240529	0.05	N	111770	500	221 억	12733309	N	N	0	N	N
36	20241112	140732	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38300	-1700	5	-4.25	1670011400	42608	154.40	39900	40150	38300	52000	28000	40000	39194.79	28.74	-310	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	16971	3.29	0.52	12	0.10	11644.00	73629.00	55600	20231109	-31.12	32100	20240529	19.31	52700	-27.32	20240201	32100	19.31	20240529	55500	-30.99	20231113	32100	19.31	20240529	0.05	N	111770	500	221 억	12733309	N	N	0	N	N
37	20241112	130730	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38650	-1350	5	-3.38	1308981150	33239	120.45	39900	40150	38600	52000	28000	40000	39380.88	28.74	-231	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	17126	3.32	0.52	12	0.08	11644.00	73629.00	55600	20231109	-30.49	32100	20240529	20.40	52700	-26.66	20240201	32100	20.40	20240529	55500	-30.36	20231113	32100	20.40	20240529	0.05	N	111770	500	221 억	12733309	N	N	0	N	N
38	20241112	120728	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39150	-850	5	-2.12	1065829600	26987	97.80	39900	40150	39100	52000	28000	40000	39494.19	28.74	27	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	17348	3.36	0.53	12	0.06	11644.00	73629.00	55600	20231109	-29.59	32100	20240529	21.96	52700	-25.71	20240201	32100	21.96	20240529	55500	-29.46	20231113	32100	21.96	20240529	0.05	N	111770	500	221 억	12733309	N	N	0	N	N
39	20241112	110727	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	-650	5	-1.62	876383150	22167	80.33	39900	40150	39100	52000	28000	40000	39535.49	28.74	136	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	17437	3.38	0.53	12	0.05	11644.00	73629.00	55600	20231109	-29.23	32100	20240529	22.59	52700	-25.33	20240201	32100	22.59	20240529	55500	-29.10	20231113	32100	22.59	20240529	0.05	N	111770	500	221 억	12733309	N	N	0	N	N
40	20241112	100726	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	-650	5	-1.62	568545700	14340	51.97	39900	40150	39200	52000	28000	40000	39647.54	28.74	520	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	17437	3.38	0.53	12	0.03	11644.00	73629.00	55600	20231109	-29.23	32100	20240529	22.59	52700	-25.33	20240201	32100	22.59	20240529	55500	-29.10	20231113	32100	22.59	20240529	0.05	N	111770	500	221 억	12733309	N	N	0	N	N
41	20241112	090724	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40100	100	2	0.25	122482450	3063	11.10	39900	40150	39900	52000	28000	40000	39987.74	28.74	-322	41833	40916	40433	39516	39033	40675	39275	222	12000	500	29600	50	1	44311468	17769	3.44	0.54	12	0.01	11644.00	73629.00	55600	20231109	-27.88	32100	20240529	24.92	52700	-23.91	20240201	32100	24.92	20240529	55500	-27.75	20231113	32100	24.92	20240529	0.05	N	111770	500	221 억	12733309	N	N	0	N	N
42	20241111	160719	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-1250	5	-3.03	1108419500	27551	67.91	40450	41350	39950	53600	28900	41250	40231.99	28.75	-7625	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17725	3.44	0.54	12	0.06	11644.00	73629.00	55600	20231109	-28.06	32100	20240529	24.61	52700	-24.10	20240201	32100	24.61	20240529	55500	-27.93	20231113	32100	24.61	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
43	20241111	150741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	-750	5	-1.82	932250800	23159	57.09	40450	41350	39950	53600	28900	41250	40254.36	28.75	-6541	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17946	3.48	0.55	12	0.05	11644.00	73629.00	55600	20231109	-27.16	32100	20240529	26.17	52700	-23.15	20240201	32100	26.17	20240529	55500	-27.03	20231113	32100	26.17	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
44	20241111	140731	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	-1200	5	-2.91	733366700	18229	44.93	40450	41350	39950	53600	28900	41250	40230.77	28.75	-6499	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17747	3.44	0.54	12	0.04	11644.00	73629.00	55600	20231109	-27.97	32100	20240529	24.77	52700	-24.00	20240201	32100	24.77	20240529	55500	-27.84	20231113	32100	24.77	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
45	20241111	130728	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-1250	5	-3.03	564857800	14029	34.58	40450	41350	39950	53600	28900	41250	40263.58	28.75	-4316	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17725	3.44	0.54	12	0.03	11644.00	73629.00	55600	20231109	-28.06	32100	20240529	24.61	52700	-24.10	20240201	32100	24.61	20240529	55500	-27.93	20231113	32100	24.61	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
46	20241111	120727	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39950	-1300	5	-3.15	510720050	12677	31.25	40450	41350	39950	53600	28900	41250	40287.14	28.75	-4029	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17702	3.43	0.54	12	0.03	11644.00	73629.00	55600	20231109	-28.15	32100	20240529	24.45	52700	-24.19	20240201	32100	24.45	20240529	55500	-28.02	20231113	32100	24.45	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
47	20241111	110722	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40200	-1050	5	-2.55	376046350	9320	22.97	40450	41350	40100	53600	28900	41250	40348.32	28.75	-2485	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17813	3.45	0.55	12	0.02	11644.00	73629.00	55600	20231109	-27.70	32100	20240529	25.23	52700	-23.72	20240201	32100	25.23	20240529	55500	-27.57	20231113	32100	25.23	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
48	20241111	100720	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	-1000	5	-2.42	299925450	7429	18.31	40450	41350	40100	53600	28900	41250	40372.25	28.75	-2063	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17835	3.46	0.55	12	0.02	11644.00	73629.00	55600	20231109	-27.61	32100	20240529	25.39	52700	-23.62	20240201	32100	25.39	20240529	55500	-27.48	20231113	32100	25.39	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
49	20241111	090717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40500	-750	5	-1.82	70574600	1739	4.29	40450	41350	40450	53600	28900	41250	40583.44	28.75	-673	43783	42516	41783	40516	39783	42150	40150	222	12350	500	30520	50	1	44311468	17946	3.48	0.55	12	0.00	11644.00	73629.00	55600	20231109	-27.16	32100	20240529	26.17	52700	-23.15	20240201	32100	26.17	20240529	55500	-27.03	20231113	32100	26.17	20240529	0.05	N	111770	500	221 억	12738520	N	N	64	N	N
50	20241108	160715	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-700	5	-1.67	1690184800	40529	59.78	42400	43050	41050	54500	29400	41950	41703.10	28.77	-10834	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18278	3.54	0.56	12	0.09	11644.00	73629.00	56700	20231101	-27.25	32100	20240529	28.50	52700	-21.73	20240201	32100	28.50	20240529	55600	-25.81	20231109	32100	28.50	20240529	0.05	N	111770	500	221 억	12750183	N	N	64	N	N
51	20241108	150720	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	-650	5	-1.55	1526690250	36568	53.94	42400	43050	41050	54500	29400	41950	41749.35	28.77	-9767	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18301	3.55	0.56	12	0.08	11644.00	73629.00	56700	20231101	-27.16	32100	20240529	28.66	52700	-21.63	20240201	32100	28.66	20240529	55600	-25.72	20231109	32100	28.66	20240529	0.05	N	111770	500	221 억	12750183	N	N	123	N	N
52	20241108	140718	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	-650	5	-1.55	1269688850	30330	44.74	42400	43050	41150	54500	29400	41950	41862.47	28.77	-7738	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18301	3.55	0.56	12	0.07	11644.00	73629.00	56700	20231101	-27.16	32100	20240529	28.66	52700	-21.63	20240201	32100	28.66	20240529	55600	-25.72	20231109	32100	28.66	20240529	0.05	N	111770	500	221 억	12750183	N	N	123	N	N
53	20241108	130722	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-600	5	-1.43	1123440100	26788	39.51	42400	43050	41300	54500	29400	41950	41938.19	28.77	-5963	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18323	3.55	0.56	12	0.06	11644.00	73629.00	56700	20231101	-27.07	32100	20240529	28.82	52700	-21.54	20240201	32100	28.82	20240529	55600	-25.63	20231109	32100	28.82	20240529	0.05	N	111770	500	221 억	12750183	N	N	123	N	N
54	20241108	120721	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-450	5	-1.07	988973200	23540	34.72	42400	43050	41300	54500	29400	41950	42012.46	28.77	-4979	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18389	3.56	0.56	12	0.05	11644.00	73629.00	56700	20231101	-26.81	32100	20240529	29.28	52700	-21.25	20240201	32100	29.28	20240529	55600	-25.36	20231109	32100	29.28	20240529	0.05	N	111770	500	221 억	12750183	N	N	123	N	N
55	20241108	110719	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-500	5	-1.19	897754000	21341	31.48	42400	43050	41300	54500	29400	41950	42067.10	28.77	-4093	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18367	3.56	0.56	12	0.05	11644.00	73629.00	56700	20231101	-26.90	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	55600	-25.45	20231109	32100	29.13	20240529	0.05	N	111770	500	221 억	12750183	N	N	123	N	N
56	20241108	100729	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-550	5	-1.31	653107650	15439	22.77	42400	43050	41350	54500	29400	41950	42302.46	28.77	-3033	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18345	3.56	0.56	12	0.03	11644.00	73629.00	56700	20231101	-26.98	32100	20240529	28.97	52700	-21.44	20240201	32100	28.97	20240529	55600	-25.54	20231109	32100	28.97	20240529	0.05	N	111770	500	221 억	12750183	N	N	123	N	N
57	20241108	090713	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	850	2	2.03	255103850	5977	8.82	42400	43050	42250	54500	29400	41950	42680.92	28.77	969	43650	42800	41550	40700	39450	43225	41125	222	12550	500	31040	50	1	44311468	18965	3.68	0.58	12	0.01	11644.00	73629.00	56700	20231101	-24.51	32100	20240529	33.33	52700	-18.79	20240201	32100	33.33	20240529	55600	-23.02	20231109	32100	33.33	20240529	0.05	N	111770	500	221 억	12750183	N	N	123	N	N
58	20241107	160715	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-350	5	-0.83	2805689100	67660	167.96	41400	42400	40300	54900	29650	42300	41467.42	28.77	-13783	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18589	3.60	0.57	12	0.15	11644.00	73629.00	56700	20231101	-26.01	32100	20240529	30.69	52700	-20.40	20240201	32100	30.69	20240529	55600	-24.55	20231109	32100	30.69	20240529	0.05	N	111770	500	221 억	12748515	N	N	123	N	N
59	20241107	150717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-400	5	-0.95	2669556100	64412	159.90	41400	42400	40300	54900	29650	42300	41444.97	28.77	-13511	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18567	3.60	0.57	12	0.15	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	55600	-24.64	20231109	32100	30.53	20240529	0.05	N	111770	500	221 억	12748515	N	N	19	N	N
60	20241107	140719	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-200	5	-0.47	2434397350	58809	145.99	41400	42400	40300	54900	29650	42300	41394.93	28.77	-11983	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18655	3.62	0.57	12	0.13	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	55600	-24.28	20231109	32100	31.15	20240529	0.05	N	111770	500	221 억	12748515	N	N	19	N	N
61	20241107	130721	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-200	5	-0.47	2257015950	54593	135.52	41400	42400	40300	54900	29650	42300	41342.54	28.77	-10982	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18655	3.62	0.57	12	0.12	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	55600	-24.28	20231109	32100	31.15	20240529	0.05	N	111770	500	221 억	12748515	N	N	19	N	N
62	20241107	120717	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-50	5	-0.12	2062205250	49980	124.07	41400	42300	40300	54900	29650	42300	41260.55	28.77	-9452	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18722	3.63	0.57	12	0.11	11644.00	73629.00	56700	20231101	-25.49	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	55600	-24.01	20231109	32100	31.62	20240529	0.05	N	111770	500	221 억	12748515	N	N	19	N	N
63	20241107	110716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-300	5	-0.71	1810741350	44002	109.23	41400	42000	40300	54900	29650	42300	41151.26	28.77	-7080	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18611	3.61	0.57	12	0.10	11644.00	73629.00	56700	20231101	-25.93	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	55600	-24.46	20231109	32100	30.84	20240529	0.05	N	111770	500	221 억	12748515	N	N	19	N	N
64	20241107	100716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-1150	5	-2.72	1298629200	31668	78.61	41400	41650	40300	54900	29650	42300	41007.49	28.77	-3584	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18234	3.53	0.56	12	0.07	11644.00	73629.00	56700	20231101	-27.43	32100	20240529	28.19	52700	-21.92	20240201	32100	28.19	20240529	55600	-25.99	20231109	32100	28.19	20240529	0.05	N	111770	500	221 억	12748515	N	N	19	N	N
65	20241107	090715	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	-1400	5	-3.31	223357700	5437	13.50	41400	41500	40500	54900	29650	42300	41080.38	28.77	-2181	43133	42716	42133	41716	41133	42925	41925	222	12600	500	31300	50	1	44311468	18123	3.51	0.56	12	0.01	11644.00	73629.00	56700	20231101	-27.87	32100	20240529	27.41	52700	-22.39	20240201	32100	27.41	20240529	55600	-26.44	20231109	32100	27.41	20240529	0.05	N	111770	500	221 억	12748515	N	N	19	N	N
66	20241106	160720	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	200	2	0.48	1687121050	40053	128.12	41750	42550	41550	54700	29500	42100	42122.01	28.76	-10304	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18744	3.63	0.57	12	0.09	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	55600	-23.92	20231109	32100	31.78	20240529	0.05	N	111770	500	221 억	12745953	N	N	19	N	N
67	20241106	150743	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-150	5	-0.36	1588018850	37698	120.59	41750	42550	41550	54700	29500	42100	42124.75	28.76	-11348	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18589	3.60	0.57	12	0.09	11644.00	73629.00	56700	20231101	-26.01	32100	20240529	30.69	52700	-20.40	20240201	32100	30.69	20240529	55600	-24.55	20231109	32100	30.69	20240529	0.05	N	111770	500	221 억	12745953	N	N	230	N	N
68	20241106	140736	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	200	2	0.48	1336795950	31731	101.50	41750	42550	41550	54700	29500	42100	42129.02	28.76	-9987	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18744	3.63	0.57	12	0.07	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	55600	-23.92	20231109	32100	31.78	20240529	0.05	N	111770	500	221 억	12745953	N	N	230	N	N
69	20241106	130745	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-150	5	-0.36	975612700	23183	74.16	41750	42550	41550	54700	29500	42100	42083.11	28.76	-7228	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18589	3.60	0.57	12	0.05	11644.00	73629.00	56700	20231101	-26.01	32100	20240529	30.69	52700	-20.40	20240201	32100	30.69	20240529	55600	-24.55	20231109	32100	30.69	20240529	0.05	N	111770	500	221 억	12745953	N	N	230	N	N
70	20241106	120718	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	300	2	0.71	729175600	17342	55.47	41750	42550	41550	54700	29500	42100	42046.80	28.76	-4934	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18788	3.64	0.58	12	0.04	11644.00	73629.00	56700	20231101	-25.22	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	55600	-23.74	20231109	32100	32.09	20240529	0.05	N	111770	500	221 억	12745953	N	N	230	N	N
71	20241106	110724	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	300	2	0.71	536547850	12800	40.95	41750	42400	41550	54700	29500	42100	41917.80	28.76	-3149	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18788	3.64	0.58	12	0.03	11644.00	73629.00	56700	20231101	-25.22	32100	20240529	32.09	52700	-19.54	20240201	32100	32.09	20240529	55600	-23.74	20231109	32100	32.09	20240529	0.05	N	111770	500	221 억	12745953	N	N	230	N	N
72	20241106	100728	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-200	5	-0.48	310015350	7420	23.74	41750	42000	41550	54700	29500	42100	41781.04	28.76	-1574	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18567	3.60	0.57	12	0.02	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	55600	-24.64	20231109	32100	30.53	20240529	0.05	N	111770	500	221 억	12745953	N	N	230	N	N
73	20241106	090722	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	-400	5	-0.95	46408750	1112	3.56	41750	41850	41600	54700	29500	42100	41734.49	28.76	-275	43266	42682	42016	41432	40766	42975	41725	222	12600	500	31150	50	1	44311468	18478	3.58	0.57	12	0.00	11644.00	73629.00	56700	20231101	-26.46	32100	20240529	29.91	52700	-20.87	20240201	32100	29.91	20240529	55600	-25.00	20231109	32100	29.91	20240529	0.05	N	111770	500	221 억	12745953	N	N	230	N	N
74	20241105	160701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-50	5	-0.12	1318113800	31258	65.32	41650	42600	41350	54700	29550	42150	42168.85	28.76	-6063	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18655	3.62	0.57	12	0.07	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	55600	-24.28	20231109	32100	31.15	20240529	0.06	N	111770	500	221 억	12743517	N	N	230	N	N
75	20241105	150715	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	0	3	0.00	1257849450	29827	62.33	41650	42600	41350	54700	29550	42150	42171.50	28.76	-6118	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18677	3.62	0.57	12	0.07	11644.00	73629.00	56700	20231101	-25.66	32100	20240529	31.31	52700	-20.02	20240201	32100	31.31	20240529	55600	-24.19	20231109	32100	31.31	20240529	0.06	N	111770	500	221 억	12743517	N	N	9	N	N
76	20241105	140712	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	100	2	0.24	1184416200	28086	58.69	41650	42600	41350	54700	29550	42150	42171.05	28.76	-5991	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18722	3.63	0.57	12	0.06	11644.00	73629.00	56700	20231101	-25.49	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	55600	-24.01	20231109	32100	31.62	20240529	0.06	N	111770	500	221 억	12743517	N	N	9	N	N
77	20241105	130716	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	350	2	0.83	1137386500	26974	56.37	41650	42600	41350	54700	29550	42150	42166.03	28.76	-5765	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18832	3.65	0.58	12	0.06	11644.00	73629.00	56700	20231101	-25.04	32100	20240529	32.40	52700	-19.35	20240201	32100	32.40	20240529	55600	-23.56	20231109	32100	32.40	20240529	0.06	N	111770	500	221 억	12743517	N	N	9	N	N
78	20241105	120710	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-50	5	-0.12	872861900	20738	43.34	41650	42600	41350	54700	29550	42150	42089.97	28.76	-5418	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18655	3.62	0.57	12	0.05	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	55600	-24.28	20231109	32100	31.15	20240529	0.06	N	111770	500	221 억	12743517	N	N	9	N	N
79	20241105	110701	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-150	5	-0.36	799951750	19004	39.71	41650	42600	41350	54700	29550	42150	42093.86	28.76	-5164	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18611	3.61	0.57	12	0.04	11644.00	73629.00	56700	20231101	-25.93	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	55600	-24.46	20231109	32100	30.84	20240529	0.06	N	111770	500	221 억	12743517	N	N	9	N	N
80	20241105	100709	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	200	2	0.47	604920400	14398	30.09	41650	42600	41350	54700	29550	42150	42014.19	28.76	-2734	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18766	3.64	0.58	12	0.03	11644.00	73629.00	56700	20231101	-25.31	32100	20240529	31.93	52700	-19.64	20240201	32100	31.93	20240529	55600	-23.83	20231109	32100	31.93	20240529	0.06	N	111770	500	221 억	12743517	N	N	9	N	N
81	20241105	090706	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-250	5	-0.59	120224850	2884	6.03	41650	42050	41350	54700	29550	42150	41686.68	28.76	-953	43283	42716	41783	41216	40283	43000	41500	222	12550	500	31190	50	1	44311468	18567	3.60	0.57	12	0.01	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	55600	-24.64	20231109	32100	30.53	20240529	0.06	N	111770	500	221 억	12743517	N	N	9	N	N
82	20241104	160703	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	250	2	0.60	1996645600	47799	90.82	41900	42350	40850	54400	29350	41900	41771.69	28.78	-16662	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18677	3.62	0.57	12	0.11	11644.00	73629.00	56700	20231101	-25.66	32100	20240529	31.31	52700	-20.02	20240201	32100	31.31	20240529	55600	-24.19	20231109	32100	31.31	20240529	0.07	N	111770	500	221 억	12752536	N	N	9	N	N
83	20241104	150714	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	200	2	0.48	1836308750	43993	83.59	41900	42350	40850	54400	29350	41900	41740.93	28.78	-16184	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18655	3.62	0.57	12	0.10	11644.00	73629.00	56700	20231101	-25.75	32100	20240529	31.15	52700	-20.11	20240201	32100	31.15	20240529	55600	-24.28	20231109	32100	31.15	20240529	0.07	N	111770	500	221 억	12752536	N	N	17	N	N
84	20241104	140704	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	350	2	0.84	1446800550	34756	66.04	41900	42350	40850	54400	29350	41900	41627.35	28.78	-11237	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18722	3.63	0.57	12	0.08	11644.00	73629.00	56700	20231101	-25.49	32100	20240529	31.62	52700	-19.83	20240201	32100	31.62	20240529	55600	-24.01	20231109	32100	31.62	20240529	0.07	N	111770	500	221 억	12752536	N	N	17	N	N
85	20241104	130653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	150	2	0.36	1125725900	27146	51.58	41900	42050	40850	54400	29350	41900	41469.29	28.78	-7950	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18633	3.61	0.57	12	0.06	11644.00	73629.00	56700	20231101	-25.84	32100	20240529	31.00	52700	-20.21	20240201	32100	31.00	20240529	55600	-24.37	20231109	32100	31.00	20240529	0.07	N	111770	500	221 억	12752536	N	N	17	N	N
86	20241104	120653	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-450	5	-1.07	879831000	21241	40.36	41900	41900	40850	54400	29350	41900	41421.33	28.78	-7633	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18367	3.56	0.56	12	0.05	11644.00	73629.00	56700	20231101	-26.90	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	55600	-25.45	20231109	32100	29.13	20240529	0.07	N	111770	500	221 억	12752536	N	N	17	N	N
87	20241104	110649	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-400	5	-0.95	765716900	18489	35.13	41900	41900	40850	54400	29350	41900	41414.70	28.78	-6659	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18389	3.56	0.56	12	0.04	11644.00	73629.00	56700	20231101	-26.81	32100	20240529	29.28	52700	-21.25	20240201	32100	29.28	20240529	55600	-25.36	20231109	32100	29.28	20240529	0.07	N	111770	500	221 억	12752536	N	N	17	N	N
88	20241104	100642	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-500	5	-1.19	504792150	12195	23.17	41900	41900	40850	54400	29350	41900	41393.33	28.78	-3636	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18345	3.56	0.56	12	0.03	11644.00	73629.00	56700	20231101	-26.98	32100	20240529	28.97	52700	-21.44	20240201	32100	28.97	20240529	55600	-25.54	20231109	32100	28.97	20240529	0.07	N	111770	500	221 억	12752536	N	N	17	N	N
89	20241104	090651	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	-200	5	-0.48	34134700	818	1.55	41900	41900	41500	54400	29350	41900	41729.25	28.78	-277	42966	42432	41916	41382	40866	42175	41125	222	12500	500	31000	50	1	44311468	18478	3.58	0.57	12	0.00	11644.00	73629.00	56700	20231101	-26.46	32100	20240529	29.91	52700	-20.87	20240201	32100	29.91	20240529	55600	-25.00	20231109	32100	29.91	20240529	0.07	N	111770	500	221 억	12752536	N	N	17	N	N
90	20241101	160628	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-400	5	-0.95	2210436150	52616	41.84	42250	42450	41400	54900	29650	42300	42010.72	28.77	-13185	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18567	3.60	0.57	12	0.12	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.06	N	111770	500	221 억	12747090	N	N	17	N	N
91	20241101	150642	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-550	5	-1.30	2069253900	49238	39.15	42250	42450	41400	54900	29650	42300	42025.51	28.77	-12561	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18500	3.59	0.57	12	0.11	11644.00	73629.00	56700	20231101	-26.37	32100	20240529	30.06	52700	-20.78	20240201	32100	30.06	20240529	56700	-26.37	20231101	32100	30.06	20240529	0.06	N	111770	500	221 억	12747090	N	N	586	N	N
92	20241101	140624	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-400	5	-0.95	1816792600	43205	34.36	42250	42450	41400	54900	29650	42300	42050.48	28.77	-10229	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18567	3.60	0.57	12	0.10	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.06	N	111770	500	221 억	12747090	N	N	586	N	N
93	20241101	130741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-400	5	-0.95	1537695250	36543	29.06	42250	42450	41400	54900	29650	42300	42079.02	28.77	-7741	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18567	3.60	0.57	12	0.08	11644.00	73629.00	56700	20231101	-26.10	32100	20240529	30.53	52700	-20.49	20240201	32100	30.53	20240529	56700	-26.10	20231101	32100	30.53	20240529	0.06	N	111770	500	221 억	12747090	N	N	586	N	N
94	20241101	120741	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-300	5	-0.71	1394425050	33128	26.34	42250	42450	41400	54900	29650	42300	42091.99	28.77	-6600	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18611	3.61	0.57	12	0.07	11644.00	73629.00	56700	20231101	-25.93	32100	20240529	30.84	52700	-20.30	20240201	32100	30.84	20240529	56700	-25.93	20231101	32100	30.84	20240529	0.06	N	111770	500	221 억	12747090	N	N	586	N	N
95	20241101	110738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	0	3	0.00	1060322600	25196	20.04	42250	42450	41400	54900	29650	42300	42082.91	28.77	-3754	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18744	3.63	0.57	12	0.06	11644.00	73629.00	56700	20231101	-25.40	32100	20240529	31.78	52700	-19.73	20240201	32100	31.78	20240529	56700	-25.40	20231101	32100	31.78	20240529	0.06	N	111770	500	221 억	12747090	N	N	586	N	N
96	20241101	100740	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	-150	5	-0.35	496641450	11852	9.42	42250	42300	41400	54900	29650	42300	41903.36	28.77	-874	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18677	3.62	0.57	12	0.03	11644.00	73629.00	56700	20231101	-25.66	32100	20240529	31.31	52700	-20.02	20240201	32100	31.31	20240529	56700	-25.66	20231101	32100	31.31	20240529	0.06	N	111770	500	221 억	12747090	N	N	586	N	N
97	20241101	090738	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-850	5	-2.01	69550650	1665	1.32	42250	42300	41450	54900	29650	42300	41769.93	28.77	-144	44233	43266	41333	40366	38433	43750	40850	222	12600	500	31300	50	1	44311468	18367	3.56	0.56	12	0.00	11644.00	73629.00	56700	20231101	-26.90	32100	20240529	29.13	52700	-21.35	20240201	32100	29.13	20240529	56700	-26.90	20231101	32100	29.13	20240529	0.06	N	111770	500	221 억	12747090	N	N	586	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History