KissMeData/007070/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160232	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
3	20231229	150232	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
4	20231229	140231	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
5	20231229	130232	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
6	20231229	120231	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
7	20231229	110224	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
8	20231229	100226	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
9	20231229	090226	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3040877950	131839	44.54	23150	23200	22900	29900	16100	23000	23064.96	7.46	-22044	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7815617	N	N	1160	N	N
10	20231228	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	3029836150	131361	44.38	23150	23200	22900	29900	16100	23000	23064.96	7.48	0	3511	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	1160	N	N
11	20231228	150226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23100	100	2	0.43	2509105550	108794	36.75	23150	23200	22900	29900	16100	23000	23062.90	7.48	0	1576	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24190	59.84	0.58	12	0.10	386.00	39604.00	30900	20230220	-25.24	19600	20230726	17.86	30900	-25.24	20230220	19600	17.86	20230726	30900	-25.24	20230220	19600	17.86	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	0	N	N
12	20231228	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23100	100	2	0.43	1869201200	81056	27.38	23150	23200	22900	29900	16100	23000	23060.61	7.48	0	-5267	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24190	59.84	0.58	12	0.08	386.00	39604.00	30900	20230220	-25.24	19600	20230726	17.86	30900	-25.24	20230220	19600	17.86	20230726	30900	-25.24	20230220	19600	17.86	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	0	N	N
13	20231228	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23100	100	2	0.43	1549932950	67217	22.71	23150	23200	22900	29900	16100	23000	23058.65	7.48	0	-1378	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24190	59.84	0.58	12	0.06	386.00	39604.00	30900	20230220	-25.24	19600	20230726	17.86	30900	-25.24	20230220	19600	17.86	20230726	30900	-25.24	20230220	19600	17.86	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	0	N	N
14	20231228	120225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23100	100	2	0.43	1167064050	50660	17.11	23150	23150	22900	29900	16100	23000	23037.19	7.48	0	-5848	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24190	59.84	0.58	12	0.05	386.00	39604.00	30900	20230220	-25.24	19600	20230726	17.86	30900	-25.24	20230220	19600	17.86	20230726	30900	-25.24	20230220	19600	17.86	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	0	N	N
15	20231228	110225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	0	3	0.00	795424800	34543	11.67	23150	23150	22900	29900	16100	23000	23027.09	7.48	0	-9828	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24085	59.59	0.58	12	0.03	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	30900	-25.57	20230220	19600	17.35	20230726	30900	-25.57	20230220	19600	17.35	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	0	N	N
16	20231228	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	376172950	16347	5.52	23150	23150	22900	29900	16100	23000	23011.74	7.48	0	-3441	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.02	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	0	N	N
17	20231228	090224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	50	2	0.22	69660950	3022	1.02	23150	23150	22950	29900	16100	23000	23051.27	7.48	0	-1715	24033	23516	23183	22666	22333	23350	22500	1047	6900	1000	17940	50	1	104717922	24137	59.72	0.58	12	0.00	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7837661	N	N	0	N	N
18	20231227	160224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	-900	5	-3.77	6808767150	295328	168.29	23700	23700	22850	31050	16750	23900	23055.06	7.58	-3328	-104991	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24085	59.59	0.58	12	0.28	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	30900	-25.57	20230220	19600	17.35	20230726	30900	-25.57	20230220	19600	17.35	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
19	20231227	150225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	-950	5	-3.97	6277225300	272145	155.08	23700	23700	22850	31050	16750	23900	23065.74	7.58	-3328	-105107	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24033	59.46	0.58	12	0.26	386.00	39604.00	30900	20230220	-25.73	19600	20230726	17.09	30900	-25.73	20230220	19600	17.09	20230726	30900	-25.73	20230220	19600	17.09	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
20	20231227	140224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	22950	-950	5	-3.97	4926468800	213205	121.49	23700	23700	22900	31050	16750	23900	23106.72	7.58	-3328	-101230	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24033	59.46	0.58	12	0.20	386.00	39604.00	30900	20230220	-25.73	19600	20230726	17.09	30900	-25.73	20230220	19600	17.09	20230726	30900	-25.73	20230220	19600	17.09	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
21	20231227	130223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	-900	5	-3.77	4047192550	174984	99.71	23700	23700	22900	31050	16750	23900	23128.93	7.58	-3328	-86514	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24085	59.59	0.58	12	0.17	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	30900	-25.57	20230220	19600	17.35	20230726	30900	-25.57	20230220	19600	17.35	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
22	20231227	120223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	-900	5	-3.77	3773538400	163092	92.94	23700	23700	22900	31050	16750	23900	23137.48	7.58	-3328	-85851	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24085	59.59	0.58	12	0.16	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	30900	-25.57	20230220	19600	17.35	20230726	30900	-25.57	20230220	19600	17.35	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
23	20231227	110225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23000	-900	5	-3.77	3145219800	135780	77.37	23700	23700	22900	31050	16750	23900	23164.09	7.58	-3328	-71604	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24085	59.59	0.58	12	0.13	386.00	39604.00	30900	20230220	-25.57	19600	20230726	17.35	30900	-25.57	20230220	19600	17.35	20230726	30900	-25.57	20230220	19600	17.35	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
24	20231227	100224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23050	-850	5	-3.56	2509607850	108257	61.69	23700	23700	22900	31050	16750	23900	23181.95	7.58	-3328	-60518	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24137	59.72	0.58	12	0.10	386.00	39604.00	30900	20230220	-25.40	19600	20230726	17.60	30900	-25.40	20230220	19600	17.60	20230726	30900	-25.40	20230220	19600	17.60	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
25	20231227	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-300	5	-1.26	61096800	2585	1.47	23700	23700	23550	31050	16750	23900	23635.13	7.58	-3328	-1371	24066	23982	23816	23732	23566	24025	23775	1047	7150	1000	18640	50	1	104717922	24713	61.14	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	N	007070	1000	1047 억	7934313	N	N	43	N	N
26	20231226	160225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23900	250	2	1.06	4138703050	174175	137.09	23750	23900	23650	30700	16600	23650	23761.07	7.64	6718	1013	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	25028	61.92	0.60	12	0.17	386.00	39604.00	30900	20230220	-22.65	19600	20230726	21.94	30900	-22.65	20230220	19600	21.94	20230726	30900	-22.65	20230220	19600	21.94	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	43	N	N
27	20231226	150223	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	50	2	0.21	3239766650	136479	107.42	23750	23850	23650	30700	16600	23650	23738.21	7.64	6718	6632	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	24818	61.40	0.60	12	0.13	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	4	N	N
28	20231226	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	100	2	0.42	2252356850	94856	74.66	23750	23850	23650	30700	16600	23650	23745.01	7.64	6718	7487	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	24871	61.53	0.60	12	0.09	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	4	N	N
29	20231226	130225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	100	2	0.42	1590096700	66998	52.73	23750	23850	23650	30700	16600	23650	23733.50	7.64	6718	6614	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	24871	61.53	0.60	12	0.06	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	4	N	N
30	20231226	120224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	100	2	0.42	1097466050	46262	36.41	23750	23850	23650	30700	16600	23650	23722.84	7.64	6718	6850	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	24871	61.53	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	4	N	N
31	20231226	110226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	100	2	0.42	776486900	32727	25.76	23750	23850	23650	30700	16600	23650	23726.19	7.64	6718	8171	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	24871	61.53	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	4	N	N
32	20231226	100225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	50	2	0.21	501007800	21108	16.61	23750	23850	23650	30700	16600	23650	23735.45	7.64	6718	7307	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	24818	61.40	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	4	N	N
33	20231226	090225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	100	2	0.42	171560050	7214	5.68	23750	23850	23700	30700	16600	23650	23781.54	7.64	6718	4640	23850	23750	23650	23550	23450	23700	23500	1047	7050	1000	18440	50	1	104717922	24871	61.53	0.60	12	0.01	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.25	N	007070	1000	1047 억	8001942	N	N	4	N	N
34	20231222	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-50	5	-0.21	2996458650	126875	100.43	23750	23750	23550	30800	16600	23700	23617.33	7.63	18239	21126	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24766	61.27	0.60	12	0.12	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	4	N	N
35	20231222	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-50	5	-0.21	2888035400	122289	96.80	23750	23750	23550	30800	16600	23700	23616.48	7.63	18239	20242	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24766	61.27	0.60	12	0.12	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	14	N	N
36	20231222	140222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-100	5	-0.42	2368042500	100266	79.37	23750	23750	23550	30800	16600	23700	23617.60	7.63	18239	16068	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24713	61.14	0.60	12	0.10	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	14	N	N
37	20231222	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-100	5	-0.42	1871151100	79212	62.70	23750	23750	23550	30800	16600	23700	23622.07	7.63	18239	5119	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24713	61.14	0.60	12	0.08	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	14	N	N
38	20231222	120221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-150	5	-0.63	1414580700	59864	47.39	23750	23750	23550	30800	16600	23700	23629.91	7.63	18239	1037	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24661	61.01	0.59	12	0.06	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	14	N	N
39	20231222	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-100	5	-0.42	1007357750	42608	33.73	23750	23750	23600	30800	16600	23700	23642.46	7.63	18239	-1666	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24713	61.14	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	14	N	N
40	20231222	100221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-50	5	-0.21	508291000	21498	17.02	23750	23750	23600	30800	16600	23700	23643.64	7.63	18239	85	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24766	61.27	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	14	N	N
41	20231222	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	0	3	0.00	17936250	756	0.60	23750	23750	23700	30800	16600	23700	23725.20	7.63	18239	128	23900	23800	23650	23550	23400	23825	23575	1047	7100	1000	18480	50	1	104717922	24818	61.40	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.25	N	007070	1000	1047 억	7986937	N	N	14	N	N
42	20231221	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-150	5	-0.63	2973637200	125946	79.63	23700	23750	23500	31000	16700	23850	23610.37	7.50	19394	12795	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24818	61.40	0.60	12	0.12	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	14	N	N
43	20231221	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	2704691150	114584	72.44	23700	23750	23500	31000	16700	23850	23604.44	7.50	19394	10771	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.11	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	10	N	N
44	20231221	140219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	2317731100	98191	62.08	23700	23750	23500	31000	16700	23850	23604.31	7.50	19394	8637	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.09	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	10	N	N
45	20231221	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	1900961000	80534	50.92	23700	23750	23500	31000	16700	23850	23604.45	7.50	19394	2016	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.08	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	10	N	N
46	20231221	120221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-250	5	-1.05	1524590850	64597	40.84	23700	23750	23500	31000	16700	23850	23601.57	7.50	19394	-1365	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24713	61.14	0.60	12	0.06	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	10	N	N
47	20231221	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	1170330650	49572	31.34	23700	23750	23500	31000	16700	23850	23608.70	7.50	19394	-3516	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.05	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	10	N	N
48	20231221	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	486740200	20570	13.01	23700	23750	23600	31000	16700	23850	23662.63	7.50	19394	1642	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	10	N	N
49	20231221	090221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	27078300	1144	0.72	23700	23750	23650	31000	16700	23850	23669.84	7.50	19394	107	24083	23966	23733	23616	23383	24025	23675	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7850163	N	N	10	N	N
50	20231220	160222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	300	2	1.27	3738954600	157956	99.83	23600	23850	23500	30600	16500	23550	23670.77	7.47	12560	37933	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24975	61.79	0.60	12	0.15	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	10	N	N
51	20231220	150231	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	250	2	1.06	3252202250	137514	86.91	23600	23800	23500	30600	16500	23550	23649.97	7.47	12560	32333	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24923	61.66	0.60	12	0.13	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	2	N	N
52	20231220	140235	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	150	2	0.64	2501183850	105861	66.90	23600	23750	23500	30600	16500	23550	23627.06	7.47	12560	27223	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24818	61.40	0.60	12	0.10	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	2	N	N
53	20231220	130232	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	50	2	0.21	1837224950	77827	49.19	23600	23700	23500	30600	16500	23550	23606.52	7.47	12560	24278	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24713	61.14	0.60	12	0.07	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	2	N	N
54	20231220	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	100	2	0.42	1279797400	54251	34.29	23600	23700	23500	30600	16500	23550	23590.30	7.47	12560	12635	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24766	61.27	0.60	12	0.05	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	2	N	N
55	20231220	110221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	50	2	0.21	881439400	37337	23.60	23600	23700	23550	30600	16500	23550	23607.67	7.47	12560	11807	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24713	61.14	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	2	N	N
56	20231220	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	50	2	0.21	503896800	21330	13.48	23600	23700	23550	30600	16500	23550	23623.85	7.47	12560	7653	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24713	61.14	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	2	N	N
57	20231220	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	100	2	0.42	26267450	1113	0.70	23600	23650	23550	30600	16500	23550	23600.58	7.47	12560	876	23850	23700	23550	23400	23250	23625	23325	1047	7050	1000	18360	50	1	104717922	24766	61.27	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.23	N	007070	1000	1047 억	7825399	N	N	2	N	N
58	20231219	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-100	5	-0.42	3719330150	158131	146.99	23650	23700	23400	30700	16600	23650	23520.53	7.43	-9111	-4073	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24661	61.01	0.59	12	0.15	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	2	N	N
59	20231219	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-150	5	-0.63	3425735950	145655	135.39	23650	23700	23400	30700	16600	23650	23519.50	7.43	-9111	-2987	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24609	60.88	0.59	12	0.14	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	121	N	N
60	20231219	140221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-200	5	-0.85	2083078150	88354	82.13	23650	23700	23450	30700	16600	23650	23576.48	7.43	-9111	-3829	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24556	60.75	0.59	12	0.08	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	121	N	N
61	20231219	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	0	3	0.00	1378844950	58446	54.33	23650	23700	23500	30700	16600	23650	23591.75	7.43	-9111	624	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24766	61.27	0.60	12	0.06	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	121	N	N
62	20231219	120222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	0	3	0.00	1097946450	46562	43.28	23650	23700	23500	30700	16600	23650	23580.28	7.43	-9111	726	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24766	61.27	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	121	N	N
63	20231219	110222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	0	3	0.00	802347050	34058	31.66	23650	23700	23500	30700	16600	23650	23558.19	7.43	-9111	2242	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24766	61.27	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	121	N	N
64	20231219	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-150	5	-0.63	339465900	14427	13.41	23650	23700	23500	30700	16600	23650	23529.70	7.43	-9111	-3598	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24609	60.88	0.59	12	0.01	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	121	N	N
65	20231219	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-50	5	-0.21	30091900	1273	1.18	23650	23700	23550	30700	16600	23650	23638.35	7.43	-9111	-179	23916	23782	23666	23532	23416	23725	23475	1047	7050	1000	18440	50	1	104717922	24713	61.14	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.25	N	007070	1000	1047 억	7778040	N	N	121	N	N
66	20231218	160221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	2506385900	106028	67.04	23750	23800	23550	31000	16700	23850	23638.88	7.46	16003	-27322	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.10	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	121	N	N
67	20231218	150220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-300	5	-1.26	2112279350	89356	56.49	23750	23800	23550	31000	16700	23850	23638.92	7.46	16003	-30057	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24661	61.01	0.59	12	0.09	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	173	N	N
68	20231218	140220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	1562788900	66090	41.78	23750	23800	23550	31000	16700	23850	23646.37	7.46	16003	-20396	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.06	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	173	N	N
69	20231218	130220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-150	5	-0.63	1303637850	55142	34.86	23750	23800	23550	31000	16700	23850	23641.47	7.46	16003	-21927	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24818	61.40	0.60	12	0.05	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	173	N	N
70	20231218	120219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-250	5	-1.05	1077318850	45564	28.81	23750	23800	23550	31000	16700	23850	23644.08	7.46	16003	-20263	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24713	61.14	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	173	N	N
71	20231218	110219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	863608450	36508	23.08	23750	23800	23550	31000	16700	23850	23655.32	7.46	16003	-19823	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	173	N	N
72	20231218	100219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-250	5	-1.05	546429100	23076	14.59	23750	23800	23550	31000	16700	23850	23679.54	7.46	16003	-14698	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24713	61.14	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	173	N	N
73	20231218	090217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	-50	5	-0.21	34350250	1446	0.91	23750	23800	23750	31000	16700	23850	23755.36	7.46	16003	-388	24116	23982	23716	23582	23316	24050	23650	1047	7150	1000	18600	50	1	104717922	24923	61.66	0.60	12	0.00	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7813376	N	N	173	N	N
74	20231215	160218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	450	2	1.92	3757491250	157910	56.55	23500	23850	23450	30400	16400	23400	23795.14	7.41	14001	39255	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24975	61.79	0.60	12	0.15	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	173	N	N
75	20231215	150221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	400	2	1.71	2772739800	116605	41.76	23500	23850	23450	30400	16400	23400	23778.91	7.41	14001	42385	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24923	61.66	0.60	12	0.11	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	1880	N	N
76	20231215	140219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	400	2	1.71	2263172150	95185	34.09	23500	23850	23450	30400	16400	23400	23776.56	7.41	14001	40293	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24923	61.66	0.60	12	0.09	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	1880	N	N
77	20231215	130218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	450	2	1.92	1967295250	82774	29.64	23500	23850	23450	30400	16400	23400	23767.07	7.41	14001	37409	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24975	61.79	0.60	12	0.08	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	1880	N	N
78	20231215	120218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	450	2	1.92	1689416650	71120	25.47	23500	23850	23450	30400	16400	23400	23754.45	7.41	14001	31367	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24975	61.79	0.60	12	0.07	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	1880	N	N
79	20231215	110219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	400	2	1.71	1436438000	60503	21.67	23500	23850	23450	30400	16400	23400	23741.60	7.41	14001	26382	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24923	61.66	0.60	12	0.06	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	1880	N	N
80	20231215	100220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	400	2	1.71	871409750	36749	13.16	23500	23800	23450	30400	16400	23400	23712.48	7.41	14001	14726	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24923	61.66	0.60	12	0.04	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	1880	N	N
81	20231215	090218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	100	2	0.43	19212900	816	0.29	23500	23650	23450	30400	16400	23400	23545.22	7.41	14001	566	24066	23732	23566	23232	23066	23650	23150	1047	7000	1000	18250	50	1	104717922	24609	60.88	0.59	12	0.00	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.23	N	007070	1000	1047 억	7755135	N	N	1880	N	N
82	20231214	160219	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-100	5	-0.43	6534846300	278236	202.15	23700	23900	23400	30550	16450	23500	23486.74	7.34	11522	38705	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24504	60.62	0.59	12	0.27	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	1880	N	N
83	20231214	150224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23450	-50	5	-0.21	3998065950	169863	123.41	23700	23900	23400	30550	16450	23500	23537.00	7.34	11522	-6474	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24556	60.75	0.59	12	0.16	386.00	39604.00	30900	20230220	-24.11	19600	20230726	19.64	30900	-24.11	20230220	19600	19.64	20230726	30900	-24.11	20230220	19600	19.64	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	420	N	N
84	20231214	140225	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	0	3	0.00	2795810550	118603	86.17	23700	23900	23450	30550	16450	23500	23572.85	7.34	11522	-3409	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24609	60.88	0.59	12	0.11	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	420	N	N
85	20231214	130224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	0	3	0.00	2046219400	86718	63.01	23700	23900	23500	30550	16450	23500	23596.25	7.34	11522	-3820	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24609	60.88	0.59	12	0.08	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	420	N	N
86	20231214	120226	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	0	3	0.00	1584952000	67108	48.76	23700	23900	23500	30550	16450	23500	23617.93	7.34	11522	-3276	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24609	60.88	0.59	12	0.06	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	420	N	N
87	20231214	110221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	50	2	0.21	1101546900	46568	33.83	23700	23900	23500	30550	16450	23500	23654.59	7.34	11522	-2625	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24661	61.01	0.59	12	0.04	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	420	N	N
88	20231214	100218	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	200	2	0.85	604327650	25465	18.50	23700	23900	23650	30550	16450	23500	23731.70	7.34	11522	-354	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24818	61.40	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	420	N	N
89	20231214	090210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	300	2	1.28	104595000	4405	3.20	23700	23900	23700	30550	16450	23500	23744.61	7.34	11522	1666	24000	23750	23600	23350	23200	23675	23275	1047	7050	1000	18330	50	1	104717922	24923	61.66	0.60	12	0.00	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7687848	N	N	420	N	N
90	20231213	160216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-300	5	-1.26	3240287950	137425	137.49	23800	23850	23450	30900	16700	23800	23578.75	7.37	1207	-25039	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24609	60.88	0.59	12	0.13	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	420	N	N
91	20231213	150222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-300	5	-1.26	2865279150	121480	121.54	23800	23850	23450	30900	16700	23800	23586.43	7.37	1207	-26571	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24609	60.88	0.59	12	0.12	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	447	N	N
92	20231213	140224	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-300	5	-1.26	2004918700	84868	84.91	23800	23850	23500	30900	16700	23800	23623.97	7.37	1207	-25682	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24609	60.88	0.59	12	0.08	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	447	N	N
93	20231213	130221	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-150	5	-0.63	1355727400	57331	57.36	23800	23850	23550	30900	16700	23800	23647.37	7.37	1207	-15033	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24766	61.27	0.60	12	0.05	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	447	N	N
94	20231213	120220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-150	5	-0.63	1055399100	44634	44.65	23800	23850	23550	30900	16700	23800	23645.63	7.37	1207	-14992	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24766	61.27	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	447	N	N
95	20231213	110220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-200	5	-0.84	745296150	31501	31.52	23800	23850	23550	30900	16700	23800	23659.44	7.37	1207	-12795	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24713	61.14	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	447	N	N
96	20231213	100222	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-150	5	-0.63	349558000	14742	14.75	23800	23850	23650	30900	16700	23800	23711.71	7.37	1207	-5702	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24766	61.27	0.60	12	0.01	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	447	N	N
97	20231213	090220	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-100	5	-0.42	28497550	1199	1.20	23800	23850	23700	30900	16700	23800	23767.76	7.37	1207	-459	24033	23916	23783	23666	23533	23975	23725	1047	7100	1000	18560	50	1	104717922	24818	61.40	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.23	N	007070	1000	1047 억	7720509	N	N	447	N	N
98	20231212	160215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	250	2	1.06	2368815250	99573	113.70	23700	23900	23650	30600	16500	23550	23789.70	7.40	-534	9393	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24923	61.66	0.60	12	0.10	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	447	N	N
99	20231212	150216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	250	2	1.06	2131859800	89607	102.32	23700	23900	23650	30600	16500	23550	23791.22	7.40	-534	10236	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24923	61.66	0.60	12	0.09	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	184	N	N
100	20231212	140212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	300	2	1.27	1783219350	74959	85.59	23700	23900	23650	30600	16500	23550	23789.26	7.40	-534	7774	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24975	61.79	0.60	12	0.07	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	184	N	N
101	20231212	130210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	300	2	1.27	1518017700	63822	72.87	23700	23900	23650	30600	16500	23550	23785.18	7.40	-534	5764	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24975	61.79	0.60	12	0.06	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	184	N	N
102	20231212	120208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	250	2	1.06	1235767200	51962	59.33	23700	23900	23650	30600	16500	23550	23782.13	7.40	-534	3567	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24923	61.66	0.60	12	0.05	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	184	N	N
103	20231212	110209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	200	2	0.85	924963750	38880	44.39	23700	23900	23650	30600	16500	23550	23790.22	7.40	-534	4057	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24871	61.53	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	184	N	N
104	20231212	100217	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	200	2	0.85	621928800	26104	29.81	23700	23900	23700	30600	16500	23550	23825.04	7.40	-534	6479	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24871	61.53	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	184	N	N
105	20231212	090214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	200	2	0.85	64136200	2698	3.08	23700	23850	23700	30600	16500	23550	23771.76	7.40	-534	912	24050	23800	23650	23400	23250	23725	23325	1047	7050	1000	18360	50	1	104717922	24871	61.53	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	N	007070	1000	1047 억	7751987	N	N	184	N	N
106	20231211	160215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-150	5	-0.63	2061015450	87254	99.26	23850	23900	23500	30800	16600	23700	23620.92	7.44	11745	3123	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24661	61.01	0.59	12	0.08	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	184	N	N
107	20231211	150215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-150	5	-0.63	1773786350	75059	85.39	23850	23900	23500	30800	16600	23700	23631.89	7.44	11745	201	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24661	61.01	0.59	12	0.07	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	0	N	N
108	20231211	140215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-150	5	-0.63	1386559350	58602	66.67	23850	23900	23500	30800	16600	23700	23660.61	7.44	11745	-3571	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24661	61.01	0.59	12	0.06	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	0	N	N
109	20231211	130215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	0	3	0.00	877822800	37037	42.13	23850	23900	23600	30800	16600	23700	23701.24	7.44	11745	2242	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24818	61.40	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	0	N	N
110	20231211	120216	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-50	5	-0.21	715172900	30165	34.32	23850	23900	23600	30800	16600	23700	23708.70	7.44	11745	2917	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24766	61.27	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	0	N	N
111	20231211	110214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	0	3	0.00	557043250	23480	26.71	23850	23900	23600	30800	16600	23700	23724.16	7.44	11745	3372	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24818	61.40	0.60	12	0.02	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	0	N	N
112	20231211	100214	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	50	2	0.21	235123150	9883	11.24	23850	23900	23650	30800	16600	23700	23790.67	7.44	11745	1791	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24871	61.53	0.60	12	0.01	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	0	N	N
113	20231211	090215	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	50	2	0.21	11107950	466	0.53	23850	23850	23750	30800	16600	23700	23836.80	7.44	11745	320	24066	23882	23766	23582	23466	23825	23525	1047	7100	1000	18480	50	1	104717922	24871	61.53	0.60	12	0.00	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	0	N	N
114	20231208	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	100	2	0.42	2084089100	87729	78.16	23850	23950	23650	30650	16550	23600	23756.09	7.44	0	-731	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	24818	61.40	0.60	12	0.08	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
115	20231208	150213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	100	2	0.42	1844081600	77609	69.14	23850	23950	23650	30650	16550	23600	23761.18	7.44	0	-1805	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	24818	61.40	0.60	12	0.07	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
116	20231208	140213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	200	2	0.85	1444294250	60766	54.14	23850	23950	23650	30650	16550	23600	23768.13	7.44	0	-5637	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	24923	61.66	0.60	12	0.06	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
117	20231208	130212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	150	2	0.64	1181782750	49706	44.28	23850	23950	23650	30650	16550	23600	23775.45	7.44	0	-7554	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	24871	61.53	0.60	12	0.05	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
118	20231208	120213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	200	2	0.85	848142300	35649	31.76	23850	23950	23650	30650	16550	23600	23791.48	7.44	0	519	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	24923	61.66	0.60	12	0.03	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
119	20231208	110213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	200	2	0.85	494807950	20743	18.48	23850	23950	23750	30650	16550	23600	23854.21	7.44	0	850	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	24923	61.66	0.60	12	0.02	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
120	20231208	100213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23950	350	2	1.48	282562450	11844	10.55	23850	23950	23750	30650	16550	23600	23857.01	7.44	0	2150	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	25080	62.05	0.60	12	0.01	386.00	39604.00	30900	20230220	-22.49	19600	20230726	22.19	30900	-22.49	20230220	19600	22.19	20230726	30900	-22.49	20230220	19600	22.19	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
121	20231208	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	250	2	1.06	7439450	312	0.28	23850	23850	23800	30650	16550	23600	23844.39	7.44	0	181	24066	23832	23716	23482	23366	23775	23425	1047	7050	1000	18400	50	1	104717922	24975	61.79	0.60	12	0.00	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.24	N	007070	1000	1047 억	7790576	N	N	1	N	N
122	20231207	160212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23600	-400	5	-1.67	2657087300	111945	100.72	23800	23950	23600	31200	16800	24000	23736.30	7.48	0	-35146	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	24713	61.14	0.60	12	0.11	386.00	39604.00	30900	20230220	-23.62	19600	20230726	20.41	30900	-23.62	20230220	19600	20.41	20230726	30900	-23.62	20230220	19600	20.41	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	1	N	N
123	20231207	150212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-300	5	-1.25	2386174500	100482	90.41	23800	23950	23650	31200	16800	24000	23747.28	7.48	0	-31634	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	24818	61.40	0.60	12	0.10	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	71	N	N
124	20231207	140213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-300	5	-1.25	2012309500	84689	76.20	23800	23950	23650	31200	16800	24000	23761.16	7.48	0	-23178	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	24818	61.40	0.60	12	0.08	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	71	N	N
125	20231207	130211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	-200	5	-0.83	1663127900	69967	62.95	23800	23950	23650	31200	16800	24000	23770.17	7.48	0	-15575	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	24923	61.66	0.60	12	0.07	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	71	N	N
126	20231207	120212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	-200	5	-0.83	1426644750	60018	54.00	23800	23950	23650	31200	16800	24000	23770.28	7.48	0	-10880	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	24923	61.66	0.60	12	0.06	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	71	N	N
127	20231207	110209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-300	5	-1.25	1097412700	46172	41.54	23800	23950	23650	31200	16800	24000	23767.92	7.48	0	-11263	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	24818	61.40	0.60	12	0.04	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	71	N	N
128	20231207	100211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-300	5	-1.25	628188650	26369	23.72	23800	23950	23700	31200	16800	24000	23822.99	7.48	0	-2863	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	24818	61.40	0.60	12	0.03	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	71	N	N
129	20231207	090212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23950	-50	5	-0.21	75565600	3170	2.85	23800	23950	23800	31200	16800	24000	23837.68	7.48	0	-1207	24800	24400	24150	23750	23500	24275	23625	1047	7200	1000	18720	50	1	104717922	25080	62.05	0.60	12	0.00	386.00	39604.00	30900	20230220	-22.49	19600	20230726	22.19	30900	-22.49	20230220	19600	22.19	20230726	30900	-22.49	20230220	19600	22.19	20230726	0.26	N	007070	1000	1047 억	7834667	N	N	71	N	N
130	20231206	160207	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24000	-350	5	-1.44	2674055400	111090	35.44	24500	24550	23900	31650	17050	24350	24071.10	7.50	0	-6425	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25132	62.18	0.61	12	0.11	386.00	39604.00	30900	20230220	-22.33	19600	20230726	22.45	30900	-22.33	20230220	19600	22.45	20230726	30900	-22.33	20230220	19600	22.45	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	71	N	N
131	20231206	150213	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24000	-350	5	-1.44	2472285200	102689	32.76	24500	24550	23900	31650	17050	24350	24075.46	7.50	0	-3852	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25132	62.18	0.61	12	0.10	386.00	39604.00	30900	20230220	-22.33	19600	20230726	22.45	30900	-22.33	20230220	19600	22.45	20230726	30900	-22.33	20230220	19600	22.45	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	86	N	N
132	20231206	140210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23950	-400	5	-1.64	2088445400	86698	27.66	24500	24550	23900	31650	17050	24350	24088.73	7.50	0	-5691	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25080	62.05	0.60	12	0.08	386.00	39604.00	30900	20230220	-22.49	19600	20230726	22.19	30900	-22.49	20230220	19600	22.19	20230726	30900	-22.49	20230220	19600	22.19	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	86	N	N
133	20231206	130210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23950	-400	5	-1.64	1798395450	74599	23.80	24500	24550	23950	31650	17050	24350	24107.50	7.50	0	-4960	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25080	62.05	0.60	12	0.07	386.00	39604.00	30900	20230220	-22.49	19600	20230726	22.19	30900	-22.49	20230220	19600	22.19	20230726	30900	-22.49	20230220	19600	22.19	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	86	N	N
134	20231206	120208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23950	-400	5	-1.64	1531874050	63483	20.25	24500	24550	23950	31650	17050	24350	24130.46	7.50	0	-5168	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25080	62.05	0.60	12	0.06	386.00	39604.00	30900	20230220	-22.49	19600	20230726	22.19	30900	-22.49	20230220	19600	22.19	20230726	30900	-22.49	20230220	19600	22.19	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	86	N	N
135	20231206	110212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24100	-250	5	-1.03	1260640150	52191	16.65	24500	24550	24000	31650	17050	24350	24154.36	7.50	0	-4992	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25237	62.44	0.61	12	0.05	386.00	39604.00	30900	20230220	-22.01	19600	20230726	22.96	30900	-22.01	20230220	19600	22.96	20230726	30900	-22.01	20230220	19600	22.96	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	86	N	N
136	20231206	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24150	-200	5	-0.82	870906400	35992	11.48	24500	24550	24000	31650	17050	24350	24197.22	7.50	0	-5084	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25289	62.56	0.61	12	0.03	386.00	39604.00	30900	20230220	-21.84	19600	20230726	23.21	30900	-21.84	20230220	19600	23.21	20230726	30900	-21.84	20230220	19600	23.21	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	86	N	N
137	20231206	090211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24500	150	2	0.62	26888500	1098	0.35	24500	24550	24350	31650	17050	24350	24488.74	7.50	0	-56	25316	24832	24066	23582	22816	25075	23825	1047	7300	1000	18990	50	1	104717922	25656	63.47	0.62	12	0.00	386.00	39604.00	30900	20230220	-20.71	19600	20230726	25.00	30900	-20.71	20230220	19600	25.00	20230726	30900	-20.71	20230220	19600	25.00	20230726	0.24	N	007070	1000	1047 억	7853663	N	N	86	N	N
138	20231205	160211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24350	1050	2	4.51	7599935150	313049	119.99	23300	24550	23300	30250	16350	23300	24277.16	7.46	0	61502	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	25499	63.08	0.61	12	0.30	386.00	39604.00	30900	20230220	-21.20	19600	20230726	24.23	30900	-21.20	20230220	19600	24.23	20230726	30900	-21.20	20230220	19600	24.23	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	86	N	N
139	20231205	150211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24450	1150	2	4.94	7105392300	292781	112.22	23300	24550	23300	30250	16350	23300	24268.68	7.46	0	59008	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	25604	63.34	0.62	12	0.28	386.00	39604.00	30900	20230220	-20.87	19600	20230726	24.74	30900	-20.87	20230220	19600	24.74	20230726	30900	-20.87	20230220	19600	24.74	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	159	N	N
140	20231205	140212	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24450	1150	2	4.94	5683842700	234691	89.96	23300	24500	23300	30250	16350	23300	24218.47	7.46	0	56668	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	25604	63.34	0.62	12	0.22	386.00	39604.00	30900	20230220	-20.87	19600	20230726	24.74	30900	-20.87	20230220	19600	24.74	20230726	30900	-20.87	20230220	19600	24.74	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	159	N	N
141	20231205	130211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24450	1150	2	4.94	4764994950	197104	75.55	23300	24500	23300	30250	16350	23300	24175.10	7.46	0	47496	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	25604	63.34	0.62	12	0.19	386.00	39604.00	30900	20230220	-20.87	19600	20230726	24.74	30900	-20.87	20230220	19600	24.74	20230726	30900	-20.87	20230220	19600	24.74	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	159	N	N
142	20231205	120211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24500	1200	2	5.15	3843981300	159420	61.11	23300	24500	23300	30250	16350	23300	24112.37	7.46	0	37993	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	25656	63.47	0.62	12	0.15	386.00	39604.00	30900	20230220	-20.71	19600	20230726	25.00	30900	-20.71	20230220	19600	25.00	20230726	30900	-20.71	20230220	19600	25.00	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	159	N	N
143	20231205	110210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24400	1100	2	4.72	2806642450	116901	44.81	23300	24400	23300	30250	16350	23300	24008.81	7.46	0	33872	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	25551	63.21	0.62	12	0.11	386.00	39604.00	30900	20230220	-21.04	19600	20230726	24.49	30900	-21.04	20230220	19600	24.49	20230726	30900	-21.04	20230220	19600	24.49	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	159	N	N
144	20231205	100211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	24000	700	2	3.00	1038192750	43816	16.79	23300	24050	23300	30250	16350	23300	23694.52	7.46	0	10482	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	25132	62.18	0.61	12	0.04	386.00	39604.00	30900	20230220	-22.33	19600	20230726	22.45	30900	-22.33	20230220	19600	22.45	20230726	30900	-22.33	20230220	19600	22.45	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	159	N	N
145	20231205	090208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	100	2	0.43	44688200	1912	0.73	23300	23450	23300	30250	16350	23300	23373.10	7.46	0	40	23966	23632	23466	23132	22966	23550	23050	1047	6950	1000	18170	50	1	104717922	24504	60.62	0.59	12	0.00	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.23	N	007070	1000	1047 억	7810184	N	N	159	N	N
146	20231204	160210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23300	-450	5	-1.89	6123900800	260682	169.59	23800	23800	23300	30850	16650	23750	23491.90	7.45	0	71631	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24399	60.36	0.59	12	0.25	386.00	39604.00	30900	20230220	-24.60	19600	20230726	18.88	30900	-24.60	20230220	19600	18.88	20230726	30900	-24.60	20230220	19600	18.88	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	159	N	N
147	20231204	150211	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-350	5	-1.47	5482517750	233193	151.71	23800	23800	23300	30850	16650	23750	23510.64	7.45	0	55718	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24504	60.62	0.59	12	0.22	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	530	N	N
148	20231204	140209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23400	-350	5	-1.47	4169094800	176992	115.15	23800	23800	23350	30850	16650	23750	23555.27	7.45	0	24569	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24504	60.62	0.59	12	0.17	386.00	39604.00	30900	20230220	-24.27	19600	20230726	19.39	30900	-24.27	20230220	19600	19.39	20230726	30900	-24.27	20230220	19600	19.39	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	530	N	N
149	20231204	130209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23500	-250	5	-1.05	2774093550	117469	76.42	23800	23800	23500	30850	16650	23750	23615.54	7.45	0	14781	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24609	60.88	0.59	12	0.11	386.00	39604.00	30900	20230220	-23.95	19600	20230726	19.90	30900	-23.95	20230220	19600	19.90	20230726	30900	-23.95	20230220	19600	19.90	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	530	N	N
150	20231204	120209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-200	5	-0.84	2250865350	95279	61.99	23800	23800	23500	30850	16650	23750	23623.94	7.45	0	14203	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24661	61.01	0.59	12	0.09	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	530	N	N
151	20231204	110210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-100	5	-0.42	1695608800	71790	46.71	23800	23800	23500	30850	16650	23750	23619.01	7.45	0	7445	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24766	61.27	0.60	12	0.07	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	530	N	N
152	20231204	100209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23550	-200	5	-0.84	897642100	37989	24.71	23800	23800	23550	30850	16650	23750	23629.00	7.45	0	203	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24661	61.01	0.59	12	0.04	386.00	39604.00	30900	20230220	-23.79	19600	20230726	20.15	30900	-23.79	20230220	19600	20.15	20230726	30900	-23.79	20230220	19600	20.15	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	530	N	N
153	20231204	090209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	0	3	0.00	178727800	7533	4.90	23800	23800	23650	30850	16650	23750	23725.98	7.45	0	-4875	24083	23916	23783	23616	23483	23850	23550	1047	7100	1000	18520	50	1	104717922	24871	61.53	0.60	12	0.01	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.23	N	007070	1000	1047 억	7800010	N	N	530	N	N
154	20231201	160209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	-100	5	-0.42	3642769500	153259	56.26	23850	23950	23650	31000	16700	23850	23768.75	7.44	0	58378	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	24871	61.53	0.60	12	0.15	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	530	N	N
155	20231201	150209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23700	-150	5	-0.63	3236994150	136148	49.97	23850	23950	23650	31000	16700	23850	23775.55	7.44	0	53644	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	24818	61.40	0.60	12	0.13	386.00	39604.00	30900	20230220	-23.30	19600	20230726	20.92	30900	-23.30	20230220	19600	20.92	20230726	30900	-23.30	20230220	19600	20.92	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	628	N	N
156	20231201	140209	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23900	50	2	0.21	2518309000	105927	38.88	23850	23950	23650	31000	16700	23850	23774.00	7.44	0	42827	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	25028	61.92	0.60	12	0.10	386.00	39604.00	30900	20230220	-22.65	19600	20230726	21.94	30900	-22.65	20230220	19600	21.94	20230726	30900	-22.65	20230220	19600	21.94	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	628	N	N
157	20231201	130208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	-100	5	-0.42	1955454750	82309	30.21	23850	23900	23650	31000	16700	23850	23757.48	7.44	0	26547	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	24871	61.53	0.60	12	0.08	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	628	N	N
158	20231201	120210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23650	-200	5	-0.84	1647102200	69312	25.44	23850	23900	23650	31000	16700	23850	23763.59	7.44	0	22529	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	24766	61.27	0.60	12	0.07	386.00	39604.00	30900	20230220	-23.46	19600	20230726	20.66	30900	-23.46	20230220	19600	20.66	20230726	30900	-23.46	20230220	19600	20.66	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	628	N	N
159	20231201	110208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23750	-100	5	-0.42	1208894950	50819	18.65	23850	23900	23650	31000	16700	23850	23788.25	7.44	0	16861	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	24871	61.53	0.60	12	0.05	386.00	39604.00	30900	20230220	-23.14	19600	20230726	21.17	30900	-23.14	20230220	19600	21.17	20230726	30900	-23.14	20230220	19600	21.17	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	628	N	N
160	20231201	100210	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23800	-50	5	-0.21	761877250	31983	11.74	23850	23900	23650	31000	16700	23850	23821.32	7.44	0	10137	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	24923	61.66	0.60	12	0.03	386.00	39604.00	30900	20230220	-22.98	19600	20230726	21.43	30900	-22.98	20230220	19600	21.43	20230726	30900	-22.98	20230220	19600	21.43	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	628	N	N
161	20231201	090208	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	23850	0	3	0.00	113915750	4786	1.76	23850	23850	23650	31000	16700	23850	23801.87	7.44	0	1195	24583	24216	23883	23516	23183	24050	23350	1047	7150	1000	18600	50	1	104717922	24975	61.79	0.60	12	0.00	386.00	39604.00	30900	20230220	-22.82	19600	20230726	21.68	30900	-22.82	20230220	19600	21.68	20230726	30900	-22.82	20230220	19600	21.68	20230726	0.23	N	007070	1000	1047 억	7787301	N	N	628	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History