KissMeData/008770/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39600	-650	5	-1.61	3916511700	99323	147.53	40400	40400	39050	52300	28200	40250	39432.04	13.99	-15933	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15542	18.43	2.22	12	0.25	2149.00	17823.00	68700	20231122	-42.36	36750	20241114	7.76	65800	-39.82	20240102	36750	7.76	20241114	66200	-40.18	20231215	36750	7.76	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	802	N	N
3	20241129	150247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39400	-850	5	-2.11	3371488900	85511	127.01	40400	40400	39050	52300	28200	40250	39427.55	13.99	-16750	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15464	18.33	2.21	12	0.22	2149.00	17823.00	68700	20231122	-42.65	36750	20241114	7.21	65800	-40.12	20240102	36750	7.21	20241114	66200	-40.48	20231215	36750	7.21	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	14	N	N
4	20241129	140245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39550	-700	5	-1.74	2901200350	73575	109.28	40400	40400	39050	52300	28200	40250	39431.88	13.99	-13213	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15523	18.40	2.22	12	0.19	2149.00	17823.00	68700	20231122	-42.43	36750	20241114	7.62	65800	-39.89	20240102	36750	7.62	20241114	66200	-40.26	20231215	36750	7.62	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	14	N	N
5	20241129	130245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39450	-800	5	-1.99	2643574050	67059	99.60	40400	40400	39050	52300	28200	40250	39421.61	13.99	-12654	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15483	18.36	2.21	12	0.17	2149.00	17823.00	68700	20231122	-42.58	36750	20241114	7.35	65800	-40.05	20240102	36750	7.35	20241114	66200	-40.41	20231215	36750	7.35	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	14	N	N
6	20241129	120248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39350	-900	5	-2.24	2390360250	60626	90.05	40400	40400	39050	52300	28200	40250	39427.97	13.99	-12830	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15444	18.31	2.21	12	0.15	2149.00	17823.00	68700	20231122	-42.72	36750	20241114	7.07	65800	-40.20	20240102	36750	7.07	20241114	66200	-40.56	20231215	36750	7.07	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	14	N	N
7	20241129	110247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39250	-1000	5	-2.48	1894273800	47968	71.25	40400	40400	39050	52300	28200	40250	39490.36	13.99	-10870	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15405	18.26	2.20	12	0.12	2149.00	17823.00	68700	20231122	-42.87	36750	20241114	6.80	65800	-40.35	20240102	36750	6.80	20241114	66200	-40.71	20231215	36750	6.80	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	14	N	N
8	20241129	100248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39350	-900	5	-2.24	1345045700	33974	50.46	40400	40400	39300	52300	28200	40250	39590.44	13.99	-7439	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15444	18.31	2.21	12	0.09	2149.00	17823.00	68700	20231122	-42.72	36750	20241114	7.07	65800	-40.20	20240102	36750	7.07	20241114	66200	-40.56	20231215	36750	7.07	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	14	N	N
9	20241129	090247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39850	-400	5	-0.99	140701500	3522	5.23	40400	40400	39750	52300	28200	40250	39949.32	13.99	-1388	40750	40500	40150	39900	39550	40625	40025	1962	12050	5000	29780	50	1	39248121	15640	18.54	2.24	12	0.01	2149.00	17823.00	68700	20231122	-41.99	36750	20241114	8.44	65800	-39.44	20240102	36750	8.44	20241114	66200	-39.80	20231215	36750	8.44	20241114	1.26	N	008770	5000	1962 억	5490823	N	N	14	N	N
10	20241128	160245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40250	250	2	0.62	2681362250	66748	82.60	40200	40400	39800	52000	28000	40000	40171.27	13.97	19115	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15797	18.73	2.26	12	0.17	2149.00	17823.00	68800	20231121	-41.50	36750	20241114	9.52	65800	-38.83	20240102	36750	9.52	20241114	67000	-39.93	20231128	36750	9.52	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	14	N	N
11	20241128	150250	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40100	100	2	0.25	2293858600	57100	70.66	40200	40400	39800	52000	28000	40000	40172.69	13.97	16971	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15738	18.66	2.25	12	0.15	2149.00	17823.00	68800	20231121	-41.72	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	67000	-40.15	20231128	36750	9.12	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	823	N	N
12	20241128	140250	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40200	200	2	0.50	2013529450	50115	62.02	40200	40400	39800	52000	28000	40000	40178.21	13.97	15365	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15778	18.71	2.26	12	0.13	2149.00	17823.00	68800	20231121	-41.57	36750	20241114	9.39	65800	-38.91	20240102	36750	9.39	20241114	67000	-40.00	20231128	36750	9.39	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	823	N	N
13	20241128	130247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40200	200	2	0.50	1808622050	45017	55.71	40200	40400	39800	52000	28000	40000	40176.46	13.97	13285	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15778	18.71	2.26	12	0.11	2149.00	17823.00	68800	20231121	-41.57	36750	20241114	9.39	65800	-38.91	20240102	36750	9.39	20241114	67000	-40.00	20231128	36750	9.39	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	823	N	N
14	20241128	120249	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40100	100	2	0.25	1436554150	35756	44.25	40200	40400	39800	52000	28000	40000	40176.64	13.97	12036	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15738	18.66	2.25	12	0.09	2149.00	17823.00	68800	20231121	-41.72	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	67000	-40.15	20231128	36750	9.12	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	823	N	N
15	20241128	110251	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40250	250	2	0.62	1186235150	29526	36.54	40200	40400	39800	52000	28000	40000	40176.01	13.97	10550	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15797	18.73	2.26	12	0.08	2149.00	17823.00	68800	20231121	-41.50	36750	20241114	9.52	65800	-38.83	20240102	36750	9.52	20241114	67000	-39.93	20231128	36750	9.52	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	823	N	N
16	20241128	100248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40100	100	2	0.25	471998700	11776	14.57	40200	40200	39800	52000	28000	40000	40081.48	13.97	644	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15738	18.66	2.25	12	0.03	2149.00	17823.00	68800	20231121	-41.72	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	67000	-40.15	20231128	36750	9.12	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	823	N	N
17	20241128	090247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39900	-100	5	-0.25	62972450	1573	1.95	40200	40200	39800	52000	28000	40000	40033.56	13.97	-411	40600	40300	39900	39600	39200	40350	39650	1962	12000	5000	29600	50	1	39248121	15660	18.57	2.24	12	0.00	2149.00	17823.00	68800	20231121	-42.01	36750	20241114	8.57	65800	-39.36	20240102	36750	8.57	20241114	67000	-40.45	20231128	36750	8.57	20241114	1.25	N	008770	5000	1962 억	5482934	N	N	823	N	N
18	20241127	160243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40000	150	2	0.38	3176411450	79548	140.14	40000	40200	39500	51800	27900	39850	39930.27	13.93	15511	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15699	18.61	2.24	12	0.20	2149.00	17823.00	68800	20231121	-41.86	36750	20241114	8.84	65800	-39.21	20240102	36750	8.84	20241114	67100	-40.39	20231127	36750	8.84	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	823	N	N
19	20241127	150245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39900	50	2	0.13	2797510850	70060	123.42	40000	40200	39500	51800	27900	39850	39930.23	13.93	13469	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15660	18.57	2.24	12	0.18	2149.00	17823.00	68800	20231121	-42.01	36750	20241114	8.57	65800	-39.36	20240102	36750	8.57	20241114	67100	-40.54	20231127	36750	8.57	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	590	N	N
20	20241127	140246	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40050	200	2	0.50	2390795450	59884	105.49	40000	40200	39500	51800	27900	39850	39923.79	13.93	10215	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15719	18.64	2.25	12	0.15	2149.00	17823.00	68800	20231121	-41.79	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	67100	-40.31	20231127	36750	8.98	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	590	N	N
21	20241127	130243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39950	100	2	0.25	1903352100	47693	84.02	40000	40200	39500	51800	27900	39850	39908.43	13.93	3095	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15680	18.59	2.24	12	0.12	2149.00	17823.00	68800	20231121	-41.93	36750	20241114	8.71	65800	-39.29	20240102	36750	8.71	20241114	67100	-40.46	20231127	36750	8.71	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	590	N	N
22	20241127	120246	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40050	200	2	0.50	1602431650	40151	70.73	40000	40200	39500	51800	27900	39850	39910.15	13.93	3443	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15719	18.64	2.25	12	0.10	2149.00	17823.00	68800	20231121	-41.79	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	67100	-40.31	20231127	36750	8.98	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	590	N	N
23	20241127	110246	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40100	250	2	0.63	1214248500	30448	53.64	40000	40200	39500	51800	27900	39850	39879.43	13.93	263	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15738	18.66	2.25	12	0.08	2149.00	17823.00	68800	20231121	-41.72	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	67100	-40.24	20231127	36750	9.12	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	590	N	N
24	20241127	100245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39800	-50	5	-0.13	640032800	16087	28.34	40000	40000	39500	51800	27900	39850	39785.67	13.93	-4432	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15621	18.52	2.23	12	0.04	2149.00	17823.00	68800	20231121	-42.15	36750	20241114	8.30	65800	-39.51	20240102	36750	8.30	20241114	67100	-40.69	20231127	36750	8.30	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	590	N	N
25	20241127	090246	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39850	0	3	0.00	213384600	5343	9.41	40000	40000	39600	51800	27900	39850	39937.41	13.93	-2255	40316	40082	39616	39382	38916	40200	39500	1962	11950	5000	29480	50	1	39248121	15640	18.54	2.24	12	0.01	2149.00	17823.00	68800	20231121	-42.08	36750	20241114	8.44	65800	-39.44	20240102	36750	8.44	20241114	67100	-40.61	20231127	36750	8.44	20241114	1.26	N	008770	5000	1962 억	5468557	N	N	590	N	N
26	20241126	160246	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39850	50	2	0.13	2250668550	56696	45.31	39400	39850	39150	51700	27900	39800	39697.02	13.92	5034	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15640	18.54	2.24	12	0.14	2149.00	17823.00	68800	20231121	-42.08	36750	20241114	8.44	65800	-39.44	20240102	36750	8.44	20241114	67100	-40.61	20231127	36750	8.44	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
27	20241126	150244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39850	50	2	0.13	2046654700	51573	41.21	39400	39850	39150	51700	27900	39800	39684.62	13.92	5283	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15640	18.54	2.24	12	0.13	2149.00	17823.00	68800	20231121	-42.08	36750	20241114	8.44	65800	-39.44	20240102	36750	8.44	20241114	67100	-40.61	20231127	36750	8.44	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
28	20241126	140244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39800	0	3	0.00	1764861800	44491	35.55	39400	39850	39150	51700	27900	39800	39667.84	13.92	3573	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15621	18.52	2.23	12	0.11	2149.00	17823.00	68800	20231121	-42.15	36750	20241114	8.30	65800	-39.51	20240102	36750	8.30	20241114	67100	-40.69	20231127	36750	8.30	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
29	20241126	130244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39800	0	3	0.00	1410378050	35571	28.43	39400	39850	39150	51700	27900	39800	39649.66	13.92	2534	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15621	18.52	2.23	12	0.09	2149.00	17823.00	68800	20231121	-42.15	36750	20241114	8.30	65800	-39.51	20240102	36750	8.30	20241114	67100	-40.69	20231127	36750	8.30	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
30	20241126	120245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39750	-50	5	-0.13	1232595750	31100	24.85	39400	39850	39150	51700	27900	39800	39633.30	13.92	2543	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15601	18.50	2.23	12	0.08	2149.00	17823.00	68800	20231121	-42.22	36750	20241114	8.16	65800	-39.59	20240102	36750	8.16	20241114	67100	-40.76	20231127	36750	8.16	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
31	20241126	110248	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39700	-100	5	-0.25	911219800	23017	18.39	39400	39800	39150	51700	27900	39800	39588.99	13.92	3317	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15582	18.47	2.23	12	0.06	2149.00	17823.00	68800	20231121	-42.30	36750	20241114	8.03	65800	-39.67	20240102	36750	8.03	20241114	67100	-40.83	20231127	36750	8.03	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
32	20241126	100247	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39650	-150	5	-0.38	601365900	15209	12.15	39400	39750	39150	51700	27900	39800	39540.13	13.92	645	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15562	18.45	2.22	12	0.04	2149.00	17823.00	68800	20231121	-42.37	36750	20241114	7.89	65800	-39.74	20240102	36750	7.89	20241114	67100	-40.91	20231127	36750	7.89	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
33	20241126	090245	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39400	-400	5	-1.01	174919000	4441	3.55	39400	39550	39150	51700	27900	39800	39387.30	13.92	-924	40933	40366	39583	39016	38233	40650	39300	1962	11900	5000	29450	50	1	39248121	15464	18.33	2.21	12	0.01	2149.00	17823.00	68800	20231121	-42.73	36750	20241114	7.21	65800	-40.12	20240102	36750	7.21	20241114	67100	-41.28	20231127	36750	7.21	20241114	1.25	N	008770	5000	1962 억	5461474	N	N	590	N	N
34	20241125	160241	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39800	1050	2	2.71	4957818550	124670	179.58	39200	40150	38800	50300	27150	38750	39767.46	13.82	37576	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15621	18.52	2.23	12	0.32	2149.00	17823.00	68800	20231121	-42.15	36750	20241114	8.30	65800	-39.51	20240102	36750	8.30	20241114	67100	-40.69	20231127	36750	8.30	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	590	N	N
35	20241125	150244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39800	1050	2	2.71	4181828400	105169	151.49	39200	40150	38800	50300	27150	38750	39762.94	13.82	40137	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15621	18.52	2.23	12	0.27	2149.00	17823.00	68800	20231121	-42.15	36750	20241114	8.30	65800	-39.51	20240102	36750	8.30	20241114	67100	-40.69	20231127	36750	8.30	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	82	N	N
36	20241125	140244	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39800	1050	2	2.71	3780685650	95087	136.97	39200	40150	38800	50300	27150	38750	39760.28	13.82	38190	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15621	18.52	2.23	12	0.24	2149.00	17823.00	68800	20231121	-42.15	36750	20241114	8.30	65800	-39.51	20240102	36750	8.30	20241114	67100	-40.69	20231127	36750	8.30	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	82	N	N
37	20241125	130243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39850	1100	2	2.84	3397555800	85482	123.13	39200	40150	38800	50300	27150	38750	39745.86	13.82	34104	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15640	18.54	2.24	12	0.22	2149.00	17823.00	68800	20231121	-42.08	36750	20241114	8.44	65800	-39.44	20240102	36750	8.44	20241114	67100	-40.61	20231127	36750	8.44	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	82	N	N
38	20241125	120243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39750	1000	2	2.58	2949442450	74222	106.91	39200	40150	38800	50300	27150	38750	39738.12	13.82	30379	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15601	18.50	2.23	12	0.19	2149.00	17823.00	68800	20231121	-42.22	36750	20241114	8.16	65800	-39.59	20240102	36750	8.16	20241114	67100	-40.76	20231127	36750	8.16	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	82	N	N
39	20241125	110243	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39850	1100	2	2.84	2588176100	65145	93.84	39200	40150	38800	50300	27150	38750	39729.47	13.82	28499	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15640	18.54	2.24	12	0.17	2149.00	17823.00	68800	20231121	-42.08	36750	20241114	8.44	65800	-39.44	20240102	36750	8.44	20241114	67100	-40.61	20231127	36750	8.44	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	82	N	N
40	20241125	100240	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39750	1000	2	2.58	1694233600	42756	61.59	39200	40150	38800	50300	27150	38750	39625.63	13.82	17995	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15601	18.50	2.23	12	0.11	2149.00	17823.00	68800	20231121	-42.22	36750	20241114	8.16	65800	-39.59	20240102	36750	8.16	20241114	67100	-40.76	20231127	36750	8.16	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	82	N	N
41	20241125	090239	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	350	2	0.90	86889600	2217	3.19	39200	39300	38800	50300	27150	38750	39192.42	13.82	391	40083	39416	38833	38166	37583	39125	37875	1962	11550	5000	28670	50	1	39248121	15346	18.19	2.19	12	0.01	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	67100	-41.73	20231127	36750	6.39	20241114	1.25	N	008770	5000	1962 억	5422546	N	N	82	N	N
42	20241122	160233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38750	-350	5	-0.90	2653638900	68223	108.18	39500	39500	38250	50800	27400	39100	38897.41	13.82	263	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15209	18.03	2.17	12	0.17	2149.00	17823.00	68800	20231121	-43.68	36750	20241114	5.44	65800	-41.11	20240102	36750	5.44	20241114	68700	-43.60	20231122	36750	5.44	20241114	1.24	N	008770	5000	1962 억	5424061	N	N	82	N	N
43	20241122	150231	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38650	-450	5	-1.15	2336189250	60018	95.17	39500	39500	38250	50800	27400	39100	38924.81	13.82	-1391	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15169	17.99	2.17	12	0.15	2149.00	17823.00	68800	20231121	-43.82	36750	20241114	5.17	65800	-41.26	20240102	36750	5.17	20241114	68700	-43.74	20231122	36750	5.17	20241114	1.24	N	008770	5000	1962 억	5424061	N	N	1717	N	N
44	20241122	140235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38750	-350	5	-0.90	1829399100	46912	74.39	39500	39500	38250	50800	27400	39100	38996.40	13.82	-309	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15209	18.03	2.17	12	0.12	2149.00	17823.00	68800	20231121	-43.68	36750	20241114	5.44	65800	-41.11	20240102	36750	5.44	20241114	68700	-43.60	20231122	36750	5.44	20241114	1.24	N	008770	5000	1962 억	5424061	N	N	1717	N	N
45	20241122	130233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39000	-100	5	-0.26	1422997950	36453	57.80	39500	39500	38250	50800	27400	39100	39036.51	13.82	-405	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15307	18.15	2.19	12	0.09	2149.00	17823.00	68800	20231121	-43.31	36750	20241114	6.12	65800	-40.73	20240102	36750	6.12	20241114	68700	-43.23	20231122	36750	6.12	20241114	1.24	N	008770	5000	1962 억	5424061	N	N	1717	N	N
46	20241122	120233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39000	-100	5	-0.26	1145930250	29350	46.54	39500	39500	38250	50800	27400	39100	39043.62	13.82	-1708	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15307	18.15	2.19	12	0.07	2149.00	17823.00	68800	20231121	-43.31	36750	20241114	6.12	65800	-40.73	20240102	36750	6.12	20241114	68700	-43.23	20231122	36750	6.12	20241114	1.24	N	008770	5000	1962 억	5424061	N	N	1717	N	N
47	20241122	110232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	0	3	0.00	822499000	21058	33.39	39500	39500	38250	50800	27400	39100	39058.74	13.82	-1344	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15346	18.19	2.19	12	0.05	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	68700	-43.09	20231122	36750	6.39	20241114	1.24	N	008770	5000	1962 억	5424061	N	N	1717	N	N
48	20241122	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	0	3	0.00	529796850	13570	21.52	39500	39500	38250	50800	27400	39100	39041.77	13.82	-2211	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15346	18.19	2.19	12	0.03	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	68700	-43.09	20231122	36750	6.39	20241114	1.24	N	008770	5000	1962 억	5424061	N	N	1717	N	N
49	20241122	090233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38250	-850	5	-2.17	78094050	2011	3.19	39500	39500	38250	50800	27400	39100	38833.44	13.82	185	39933	39516	39183	38766	38433	39350	38600	1962	11700	5000	28930	50	1	39248121	15012	17.80	2.15	12	0.01	2149.00	17823.00	68800	20231121	-44.40	36750	20241114	4.08	65800	-41.87	20240102	36750	4.08	20241114	68700	-44.32	20231122	36750	4.08	20241114	1.24	N	008770	5000	1962 억	5424061	Y	N	1717	N	N
50	20241121	160232	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-50	5	-0.13	2471099350	62867	134.42	39150	39600	38850	50800	27450	39150	39307.57	13.79	13890	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15346	18.19	2.19	12	0.16	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	68800	-43.17	20231121	36750	6.39	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	1717	N	N
51	20241121	150236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	50	2	0.13	2239274350	56943	121.75	39150	39600	38850	50800	27450	39150	39324.85	13.79	14824	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15385	18.24	2.20	12	0.15	2149.00	17823.00	68800	20231121	-43.02	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	68800	-43.02	20231121	36750	6.67	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	489	N	N
52	20241121	140236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39300	150	2	0.38	1981485100	50372	107.70	39150	39600	38850	50800	27450	39150	39337.04	13.79	13960	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15425	18.29	2.21	12	0.13	2149.00	17823.00	68800	20231121	-42.88	36750	20241114	6.94	65800	-40.27	20240102	36750	6.94	20241114	68800	-42.88	20231121	36750	6.94	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	489	N	N
53	20241121	130236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39450	300	2	0.77	1621228350	41211	88.12	39150	39600	38850	50800	27450	39150	39339.71	13.79	11664	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15483	18.36	2.21	12	0.11	2149.00	17823.00	68800	20231121	-42.66	36750	20241114	7.35	65800	-40.05	20240102	36750	7.35	20241114	68800	-42.66	20231121	36750	7.35	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	489	N	N
54	20241121	120234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39400	250	2	0.64	1456062700	37022	79.16	39150	39600	38850	50800	27450	39150	39329.67	13.79	10674	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15464	18.33	2.21	12	0.09	2149.00	17823.00	68800	20231121	-42.73	36750	20241114	7.21	65800	-40.12	20240102	36750	7.21	20241114	68800	-42.73	20231121	36750	7.21	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	489	N	N
55	20241121	110233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39450	300	2	0.77	1020675550	25992	55.58	39150	39600	38850	50800	27450	39150	39268.84	13.79	6753	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15483	18.36	2.21	12	0.07	2149.00	17823.00	68800	20231121	-42.66	36750	20241114	7.35	65800	-40.05	20240102	36750	7.35	20241114	68800	-42.66	20231121	36750	7.35	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	489	N	N
56	20241121	100235	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39400	250	2	0.64	541216500	13803	29.51	39150	39600	38850	50800	27450	39150	39210.07	13.79	3578	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15464	18.33	2.21	12	0.04	2149.00	17823.00	68800	20231121	-42.73	36750	20241114	7.21	65800	-40.12	20240102	36750	7.21	20241114	68800	-42.73	20231121	36750	7.21	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	489	N	N
57	20241121	090234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	50	2	0.13	33810200	865	1.85	39150	39200	38850	50800	27450	39150	39086.79	13.79	-87	39683	39416	39033	38766	38383	39550	38900	1962	11650	5000	28970	50	1	39248121	15385	18.24	2.20	12	0.00	2149.00	17823.00	68800	20231121	-43.02	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	68800	-43.02	20231121	36750	6.67	20241114	1.24	N	008770	5000	1962 억	5413195	N	N	489	N	N
58	20241120	160233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-50	5	-0.13	1820600150	46570	74.08	39000	39300	38650	50900	27450	39200	39093.65	13.79	-849	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15366	18.22	2.20	12	0.12	2149.00	17823.00	68800	20231121	-43.10	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	68800	-43.10	20231121	36750	6.53	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	489	N	N
59	20241120	150237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-50	5	-0.13	1567286700	40107	63.80	39000	39250	38650	50900	27450	39200	39077.63	13.79	258	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15366	18.22	2.20	12	0.10	2149.00	17823.00	68800	20231121	-43.10	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	68800	-43.10	20231121	36750	6.53	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	766	N	N
60	20241120	140238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-50	5	-0.13	1472559750	37687	59.95	39000	39250	38650	50900	27450	39200	39073.41	13.79	129	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15366	18.22	2.20	12	0.10	2149.00	17823.00	68800	20231121	-43.10	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	68800	-43.10	20231121	36750	6.53	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	766	N	N
61	20241120	130238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-100	5	-0.26	1092980500	27981	44.51	39000	39250	38650	50900	27450	39200	39061.52	13.79	-3245	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15346	18.19	2.19	12	0.07	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	68800	-43.17	20231121	36750	6.39	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	766	N	N
62	20241120	120238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-50	5	-0.13	912067300	23364	37.17	39000	39250	38650	50900	27450	39200	39037.29	13.79	-2506	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15366	18.22	2.20	12	0.06	2149.00	17823.00	68800	20231121	-43.10	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	68800	-43.10	20231121	36750	6.53	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	766	N	N
63	20241120	110237	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	0	3	0.00	756679850	19392	30.85	39000	39250	38650	50900	27450	39200	39020.21	13.79	-2573	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15385	18.24	2.20	12	0.05	2149.00	17823.00	68800	20231121	-43.02	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	68800	-43.02	20231121	36750	6.67	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	766	N	N
64	20241120	100236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39050	-150	5	-0.38	445681200	11449	18.21	39000	39200	38650	50900	27450	39200	38927.52	13.79	-435	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15326	18.17	2.19	12	0.03	2149.00	17823.00	68800	20231121	-43.24	36750	20241114	6.26	65800	-40.65	20240102	36750	6.26	20241114	68800	-43.24	20231121	36750	6.26	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	766	N	N
65	20241120	090236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38950	-250	5	-0.64	78678000	2022	3.22	39000	39100	38650	50900	27450	39200	38910.98	13.79	-852	39800	39500	39200	38900	38600	39500	38900	1962	11700	5000	29000	50	1	39248121	15287	18.12	2.19	12	0.01	2149.00	17823.00	68800	20231121	-43.39	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	68800	-43.39	20231121	36750	5.99	20241114	1.25	N	008770	5000	1962 억	5412704	N	N	766	N	N
66	20241119	160228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	-100	5	-0.25	2440267750	62303	43.10	39200	39500	38900	51000	27550	39300	39167.63	13.79	-4206	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15385	18.24	2.20	12	0.16	2149.00	17823.00	68800	20231121	-43.02	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	68800	-43.02	20231121	36750	6.67	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	766	N	N
67	20241119	150229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-200	5	-0.51	2184796450	55783	38.59	39200	39500	38900	51000	27550	39300	39165.99	13.79	-3118	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15346	18.19	2.19	12	0.14	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	68800	-43.17	20231121	36750	6.39	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	2232	N	N
68	20241119	140229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-200	5	-0.51	1993680700	50891	35.21	39200	39500	38900	51000	27550	39300	39175.51	13.79	-2795	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15346	18.19	2.19	12	0.13	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	68800	-43.17	20231121	36750	6.39	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	2232	N	N
69	20241119	130229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39250	-50	5	-0.13	1724058900	44015	30.45	39200	39500	38900	51000	27550	39300	39169.80	13.79	-3501	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15405	18.26	2.20	12	0.11	2149.00	17823.00	68800	20231121	-42.95	36750	20241114	6.80	65800	-40.35	20240102	36750	6.80	20241114	68800	-42.95	20231121	36750	6.80	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	2232	N	N
70	20241119	120227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39250	-50	5	-0.13	1532175500	39121	27.07	39200	39500	38900	51000	27550	39300	39165.04	13.79	-3139	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15405	18.26	2.20	12	0.10	2149.00	17823.00	68800	20231121	-42.95	36750	20241114	6.80	65800	-40.35	20240102	36750	6.80	20241114	68800	-42.95	20231121	36750	6.80	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	2232	N	N
71	20241119	110228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	-150	5	-0.38	1159669500	29582	20.47	39200	39500	38900	51000	27550	39300	39201.86	13.79	-3421	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15366	18.22	2.20	12	0.08	2149.00	17823.00	68800	20231121	-43.10	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	68800	-43.10	20231121	36750	6.53	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	2232	N	N
72	20241119	100234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39100	-200	5	-0.51	847778700	21606	14.95	39200	39500	38900	51000	27550	39300	39238.11	13.79	-2494	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15346	18.19	2.19	12	0.06	2149.00	17823.00	68800	20231121	-43.17	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	68800	-43.17	20231121	36750	6.39	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	2232	N	N
73	20241119	090233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39200	-100	5	-0.25	74803750	1909	1.32	39200	39350	39000	51000	27550	39300	39184.78	13.79	-788	40466	39882	38766	38182	37066	40175	38475	1962	11700	5000	29080	50	1	39248121	15385	18.24	2.20	12	0.00	2149.00	17823.00	68800	20231121	-43.02	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	68800	-43.02	20231121	36750	6.67	20241114	1.25	N	008770	5000	1962 억	5413889	N	N	2232	N	N
74	20241118	160228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39300	1400	2	3.69	5613035600	144073	140.29	37700	39350	37650	49250	26550	37900	38958.90	13.75	23293	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	15425	18.29	2.21	12	0.37	2149.00	17823.00	68800	20231121	-42.88	36750	20241114	6.94	65800	-40.27	20240102	36750	6.94	20241114	68800	-42.88	20231121	36750	6.94	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2230	N	N
75	20241118	150228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39150	1250	2	3.30	5094126900	130855	127.41	37700	39350	37650	49250	26550	37900	38929.55	13.75	20718	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	15366	18.22	2.20	12	0.33	2149.00	17823.00	68800	20231121	-43.10	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	68800	-43.10	20231121	36750	6.53	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2559	N	N
76	20241118	140229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39050	1150	2	3.03	4328615050	111296	108.37	37700	39350	37650	49250	26550	37900	38892.82	13.75	16713	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	15326	18.17	2.19	12	0.28	2149.00	17823.00	68800	20231121	-43.24	36750	20241114	6.26	65800	-40.65	20240102	36750	6.26	20241114	68800	-43.24	20231121	36750	6.26	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2559	N	N
77	20241118	130229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38850	950	2	2.51	3324928350	85572	83.32	37700	39350	37650	49250	26550	37900	38855.33	13.75	2827	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	15248	18.08	2.18	12	0.22	2149.00	17823.00	68800	20231121	-43.53	36750	20241114	5.71	65800	-40.96	20240102	36750	5.71	20241114	68800	-43.53	20231121	36750	5.71	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2559	N	N
78	20241118	120230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38900	1000	2	2.64	2786510600	71691	69.81	37700	39350	37650	49250	26550	37900	38868.35	13.75	2481	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	15268	18.10	2.18	12	0.18	2149.00	17823.00	68800	20231121	-43.46	36750	20241114	5.85	65800	-40.88	20240102	36750	5.85	20241114	68800	-43.46	20231121	36750	5.85	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2559	N	N
79	20241118	110229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38750	850	2	2.24	2268630950	58363	56.83	37700	39350	37650	49250	26550	37900	38871.05	13.75	4467	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	15209	18.03	2.17	12	0.15	2149.00	17823.00	68800	20231121	-43.68	36750	20241114	5.44	65800	-41.11	20240102	36750	5.44	20241114	68800	-43.68	20231121	36750	5.44	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2559	N	N
80	20241118	100230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38950	1050	2	2.77	1626018950	41848	40.75	37700	39350	37650	49250	26550	37900	38855.36	13.75	6078	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	15287	18.12	2.19	12	0.11	2149.00	17823.00	68800	20231121	-43.39	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	68800	-43.39	20231121	36750	5.99	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2559	N	N
81	20241118	090226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37850	-50	5	-0.13	78434600	2078	2.02	37700	38000	37650	49250	26550	37900	37745.24	13.75	-1393	38633	38266	37983	37616	37333	38125	37475	1962	11350	5000	28040	50	1	39248121	14855	17.61	2.12	12	0.01	2149.00	17823.00	68800	20231121	-44.99	36750	20241114	2.99	65800	-42.48	20240102	36750	2.99	20241114	68800	-44.99	20231121	36750	2.99	20241114	1.30	N	008770	5000	1962 억	5396994	N	N	2559	N	N
82	20241115	160233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37900	-400	5	-1.04	3899422050	102508	39.13	38350	38350	37700	49750	26850	38300	38040.33	13.73	4604	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	14875	17.64	2.13	12	0.26	2149.00	17823.00	68800	20231121	-44.91	36750	20241114	3.13	65800	-42.40	20240102	36750	3.13	20241114	68800	-44.91	20231121	36750	3.13	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2559	N	N
83	20241115	150238	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38050	-250	5	-0.65	3637347100	95605	36.49	38350	38350	37700	49750	26850	38300	38045.57	13.73	6987	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	14934	17.71	2.13	12	0.24	2149.00	17823.00	68800	20231121	-44.69	36750	20241114	3.54	65800	-42.17	20240102	36750	3.54	20241114	68800	-44.69	20231121	36750	3.54	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2188	N	N
84	20241115	140236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38200	-100	5	-0.26	3242572550	85253	32.54	38350	38350	37700	49750	26850	38300	38034.70	13.73	7446	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	14993	17.78	2.14	12	0.22	2149.00	17823.00	68800	20231121	-44.48	36750	20241114	3.95	65800	-41.95	20240102	36750	3.95	20241114	68800	-44.48	20231121	36750	3.95	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2188	N	N
85	20241115	130236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38300	0	3	0.00	2740105650	72079	27.51	38350	38350	37700	49750	26850	38300	38015.31	13.73	5755	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	15032	17.82	2.15	12	0.18	2149.00	17823.00	68800	20231121	-44.33	36750	20241114	4.22	65800	-41.79	20240102	36750	4.22	20241114	68800	-44.33	20231121	36750	4.22	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2188	N	N
86	20241115	120236	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37950	-350	5	-0.91	2052478950	54060	20.64	38350	38350	37700	49750	26850	38300	37966.68	13.73	3243	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	14895	17.66	2.13	12	0.14	2149.00	17823.00	68800	20231121	-44.84	36750	20241114	3.27	65800	-42.33	20240102	36750	3.27	20241114	68800	-44.84	20231121	36750	3.27	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2188	N	N
87	20241115	110233	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38000	-300	5	-0.78	1705148600	44925	17.15	38350	38350	37700	49750	26850	38300	37955.45	13.73	4232	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	14914	17.68	2.13	12	0.11	2149.00	17823.00	68800	20231121	-44.77	36750	20241114	3.40	65800	-42.25	20240102	36750	3.40	20241114	68800	-44.77	20231121	36750	3.40	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2188	N	N
88	20241115	100234	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	37900	-400	5	-1.04	1004090600	26419	10.08	38350	38350	37800	49750	26850	38300	38006.38	13.73	1028	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	14875	17.64	2.13	12	0.07	2149.00	17823.00	68800	20231121	-44.91	36750	20241114	3.13	65800	-42.40	20240102	36750	3.13	20241114	68800	-44.91	20231121	36750	3.13	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2188	N	N
89	20241115	090303	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	38050	-250	5	-0.65	120455850	3154	1.20	38350	38350	37900	49750	26850	38300	38191.46	13.73	-336	39333	38816	37783	37266	36233	39075	37525	1962	11450	5000	28340	50	1	39248121	14934	17.71	2.13	12	0.01	2149.00	17823.00	68800	20231121	-44.69	36750	20241114	3.54	65800	-42.17	20240102	36750	3.54	20241114	68800	-44.69	20231121	36750	3.54	20241114	1.33	N	008770	5000	1962 억	5390458	N	N	2188	N	N
90	20241114	160230	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38150	1250	2	3.39	6439195700	170092	92.64	36850	38250	36750	47950	25850	36900	37857.34	13.81	4769	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14973	17.75	2.14	12	0.43	2149.00	17823.00	70600	20231107	-45.96	36750	20241114	3.81	65800	-42.02	20240102	36750	3.81	20241114	68800	-44.55	20231121	36750	3.81	20241114	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
91	20241114	150232	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38050	1150	2	3.12	5324201600	140840	76.71	36850	38250	36750	47950	25850	36900	37803.43	13.81	-159	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14934	17.71	2.13	12	0.36	2149.00	17823.00	70600	20231107	-46.10	36750	20241114	3.54	65800	-42.17	20240102	36750	3.54	20241114	68800	-44.69	20231121	36750	3.54	20241114	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
92	20241114	140230	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38050	1150	2	3.12	4475452350	118522	64.55	36850	38250	36750	47950	25850	36900	37760.79	13.81	-2357	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14934	17.71	2.13	12	0.30	2149.00	17823.00	70600	20231107	-46.10	36750	20241114	3.54	65800	-42.17	20240102	36750	3.54	20241114	68800	-44.69	20231121	36750	3.54	20241114	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
93	20241114	130230	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38050	1150	2	3.12	3844796950	101940	55.52	36850	38250	36750	47950	25850	36900	37716.57	13.81	-2124	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14934	17.71	2.13	12	0.26	2149.00	17823.00	70600	20231107	-46.10	36750	20241114	3.54	65800	-42.17	20240102	36750	3.54	20241114	68800	-44.69	20231121	36750	3.54	20241114	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
94	20241114	120229	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37750	850	2	2.30	3150676100	83630	45.55	36850	38250	36750	47950	25850	36900	37674.34	13.81	63	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14816	17.57	2.12	12	0.21	2149.00	17823.00	70600	20231107	-46.53	36750	20241114	2.72	65800	-42.63	20240102	36750	2.72	20241114	68800	-45.13	20231121	36750	2.72	20241114	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
95	20241114	110232	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37600	700	2	1.90	2329934650	61873	33.70	36850	38250	36750	47950	25850	36900	37657.18	13.81	4460	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14757	17.50	2.11	12	0.16	2149.00	17823.00	70600	20231107	-46.74	36750	20241114	2.31	65800	-42.86	20240102	36750	2.31	20241114	68800	-45.35	20231121	36750	2.31	20241114	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
96	20241114	100238	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37150	250	2	0.68	264990750	7189	3.92	36850	37200	36750	47950	25850	36900	36860.38	13.81	2178	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14581	17.29	2.08	12	0.02	2149.00	17823.00	70600	20231107	-47.38	36750	20241114	1.09	65800	-43.54	20240102	36750	1.09	20241114	68800	-46.00	20231121	36750	1.09	20241114	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
97	20241114	090228	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	36900	0	3	0.00	0	0	0.00	0	0	0	47950	25850	36900	0.00	13.81	0	38333	37616	37233	36516	36133	37425	36325	1962	11050	5000	27300	50	1	39248121	14483	17.17	2.07	12	0.00	2149.00	17823.00	70600	20231107	-47.73	36850	20241113	0.14	65800	-43.92	20240102	36850	0.14	20241113	68800	-46.37	20231121	36850	0.14	20241113	1.38	N	008770	5000	1962 억	5422096	N	N	148	N	N
98	20241112	160225	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37950	-850	5	-2.19	7772959350	204548	101.28	38700	38800	37700	50400	27200	38800	38000.65	13.66	41584	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	14895	17.66	2.13	12	0.52	2149.00	17823.00	70900	20231106	-46.47	37700	20241112	0.66	65800	-42.33	20240102	37700	0.66	20241112	68800	-44.84	20231121	37700	0.66	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	188	N	N
99	20241112	150228	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37900	-900	5	-2.32	7397802800	194647	96.38	38700	38800	37700	50400	27200	38800	38006.13	13.66	41488	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	14875	17.64	2.13	12	0.50	2149.00	17823.00	70900	20231106	-46.54	37700	20241112	0.53	65800	-42.40	20240102	37700	0.53	20241112	68800	-44.91	20231121	37700	0.53	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	192	N	N
100	20241112	140229	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37900	-900	5	-2.32	6688273600	175944	87.12	38700	38800	37700	50400	27200	38800	38013.52	13.66	43546	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	14875	17.64	2.13	12	0.45	2149.00	17823.00	70900	20231106	-46.54	37700	20241112	0.53	65800	-42.40	20240102	37700	0.53	20241112	68800	-44.91	20231121	37700	0.53	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	192	N	N
101	20241112	130226	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37800	-1000	5	-2.58	5999261850	157778	78.12	38700	38800	37700	50400	27200	38800	38023.29	13.66	47740	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	14836	17.59	2.12	12	0.40	2149.00	17823.00	70900	20231106	-46.69	37700	20241112	0.27	65800	-42.55	20240102	37700	0.27	20241112	68800	-45.06	20231121	37700	0.27	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	192	N	N
102	20241112	120227	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38000	-800	5	-2.06	5226024600	137386	68.03	38700	38800	37700	50400	27200	38800	38038.82	13.66	40598	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	14914	17.68	2.13	12	0.35	2149.00	17823.00	70900	20231106	-46.40	37700	20241112	0.80	65800	-42.25	20240102	37700	0.80	20241112	68800	-44.77	20231121	37700	0.80	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	192	N	N
103	20241112	110226	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38100	-700	5	-1.80	4719307450	124080	61.44	38700	38800	37700	50400	27200	38800	38034.21	13.66	37926	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	14954	17.73	2.14	12	0.32	2149.00	17823.00	70900	20231106	-46.26	37700	20241112	1.06	65800	-42.10	20240102	37700	1.06	20241112	68800	-44.62	20231121	37700	1.06	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	192	N	N
104	20241112	100227	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	37900	-900	5	-2.32	2735278100	71727	35.52	38700	38800	37850	50400	27200	38800	38134.29	13.66	19296	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	14875	17.64	2.13	12	0.18	2149.00	17823.00	70900	20231106	-46.54	37850	20241112	0.13	65800	-42.40	20240102	37850	0.13	20241112	68800	-44.91	20231121	37850	0.13	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	192	N	N
105	20241112	090226	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38600	-200	5	-0.52	128444600	3322	1.64	38700	38800	38550	50400	27200	38800	38663.61	13.66	-24	40366	39582	39116	38332	37866	39350	38100	1962	11600	5000	28710	50	1	39248121	15150	17.96	2.17	12	0.01	2149.00	17823.00	70900	20231106	-45.56	38550	20241112	0.13	65800	-41.34	20240102	38550	0.13	20241112	68800	-43.90	20231121	38550	0.13	20241112	1.43	N	008770	5000	1962 억	5361411	N	N	192	N	N
106	20241111	160224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38800	-1150	5	-2.88	7838620650	201152	246.11	39650	39900	38650	51900	28000	39950	38969.13	13.58	27940	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15228	18.05	2.18	12	0.51	2149.00	17823.00	70900	20231106	-45.28	38650	20241111	0.39	65800	-41.03	20240102	38650	0.39	20241111	68800	-43.60	20231121	38650	0.39	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	192	N	N
107	20241111	150231	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38850	-1100	5	-2.75	7213300650	185046	226.40	39650	39900	38650	51900	28000	39950	38981.12	13.58	27526	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15248	18.08	2.18	12	0.47	2149.00	17823.00	70900	20231106	-45.20	38650	20241111	0.52	65800	-40.96	20240102	38650	0.52	20241111	68800	-43.53	20231121	38650	0.52	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	84	N	N
108	20241111	140227	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38850	-1100	5	-2.75	6539951950	167723	205.21	39650	39900	38650	51900	28000	39950	38992.58	13.58	22910	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15248	18.08	2.18	12	0.43	2149.00	17823.00	70900	20231106	-45.20	38650	20241111	0.52	65800	-40.96	20240102	38650	0.52	20241111	68800	-43.53	20231121	38650	0.52	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	84	N	N
109	20241111	130226	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38900	-1050	5	-2.63	5964136950	152907	187.08	39650	39900	38650	51900	28000	39950	39005.00	13.58	19861	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15268	18.10	2.18	12	0.39	2149.00	17823.00	70900	20231106	-45.13	38650	20241111	0.65	65800	-40.88	20240102	38650	0.65	20241111	68800	-43.46	20231121	38650	0.65	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	84	N	N
110	20241111	120226	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38800	-1150	5	-2.88	4805740150	122997	150.48	39650	39900	38650	51900	28000	39950	39072.01	13.58	18003	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15228	18.05	2.18	12	0.31	2149.00	17823.00	70900	20231106	-45.28	38650	20241111	0.39	65800	-41.03	20240102	38650	0.39	20241111	68800	-43.60	20231121	38650	0.39	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	84	N	N
111	20241111	110226	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38900	-1050	5	-2.63	4243064250	108500	132.75	39650	39900	38650	51900	28000	39950	39106.58	13.58	16828	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15268	18.10	2.18	12	0.28	2149.00	17823.00	70900	20231106	-45.13	38650	20241111	0.65	65800	-40.88	20240102	38650	0.65	20241111	68800	-43.46	20231121	38650	0.65	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	84	N	N
112	20241111	100224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	38950	-1000	5	-2.50	2703050400	68830	84.21	39650	39900	38950	51900	28000	39950	39271.40	13.58	4694	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15287	18.12	2.19	12	0.18	2149.00	17823.00	70900	20231106	-45.06	38950	20241111	0.00	65800	-40.81	20240102	38950	0.00	20241111	68800	-43.39	20231121	38950	0.00	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	84	N	N
113	20241111	090224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	39600	-350	5	-0.88	164638450	4151	5.08	39650	39900	39600	51900	28000	39950	39662.36	13.58	328	40550	40250	40100	39800	39650	40175	39725	1962	11950	5000	29560	50	1	39248121	15542	18.43	2.22	12	0.01	2149.00	17823.00	70900	20231106	-44.15	39600	20241111	0.00	65800	-39.82	20240102	39600	0.00	20241111	68800	-42.44	20231121	39600	0.00	20241111	1.45	N	008770	5000	1962 억	5330904	N	N	84	N	N
114	20241108	160221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39950	-150	5	-0.37	3263198050	81297	59.64	40050	40400	39950	52100	28100	40100	40140.21	13.58	3066	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15680	18.59	2.24	12	0.21	2149.00	17823.00	70900	20231106	-43.65	39650	20241107	0.76	65800	-39.29	20240102	39650	0.76	20241107	68800	-41.93	20231121	39650	0.76	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	84	N	N
115	20241108	150227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	39950	-150	5	-0.37	2939814600	73205	53.71	40050	40400	39950	52100	28100	40100	40158.66	13.58	2621	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15680	18.59	2.24	12	0.19	2149.00	17823.00	70900	20231106	-43.65	39650	20241107	0.76	65800	-39.29	20240102	39650	0.76	20241107	68800	-41.93	20231121	39650	0.76	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	42	N	N
116	20241108	140224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40050	-50	5	-0.12	2408345700	59918	43.96	40050	40400	40000	52100	28100	40100	40194.03	13.58	3625	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15719	18.64	2.25	12	0.15	2149.00	17823.00	70900	20231106	-43.51	39650	20241107	1.01	65800	-39.13	20240102	39650	1.01	20241107	68800	-41.79	20231121	39650	1.01	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	42	N	N
117	20241108	130225	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40150	50	2	0.12	2102355650	52283	38.36	40050	40400	40050	52100	28100	40100	40211.08	13.58	3987	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15758	18.68	2.25	12	0.13	2149.00	17823.00	70900	20231106	-43.37	39650	20241107	1.26	65800	-38.98	20240102	39650	1.26	20241107	68800	-41.64	20231121	39650	1.26	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	42	N	N
118	20241108	120226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40200	100	2	0.25	1869602100	46484	34.10	40050	40400	40050	52100	28100	40100	40220.34	13.58	3544	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15778	18.71	2.26	12	0.12	2149.00	17823.00	70900	20231106	-43.30	39650	20241107	1.39	65800	-38.91	20240102	39650	1.39	20241107	68800	-41.57	20231121	39650	1.39	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	42	N	N
119	20241108	110227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40150	50	2	0.12	1469465850	36524	26.80	40050	40400	40050	52100	28100	40100	40232.88	13.58	3427	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15758	18.68	2.25	12	0.09	2149.00	17823.00	70900	20231106	-43.37	39650	20241107	1.26	65800	-38.98	20240102	39650	1.26	20241107	68800	-41.64	20231121	39650	1.26	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	42	N	N
120	20241108	100226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40200	100	2	0.25	857703650	21301	15.63	40050	40400	40050	52100	28100	40100	40265.89	13.58	2967	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15778	18.71	2.26	12	0.05	2149.00	17823.00	70900	20231106	-43.30	39650	20241107	1.39	65800	-38.91	20240102	39650	1.39	20241107	68800	-41.57	20231121	39650	1.39	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	42	N	N
121	20241108	090224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40300	200	2	0.50	132217850	3297	2.42	40050	40350	40050	52100	28100	40100	40102.47	13.58	1324	40666	40382	40016	39732	39366	40525	39875	1962	12000	5000	29670	50	1	39248121	15817	18.75	2.26	12	0.01	2149.00	17823.00	70900	20231106	-43.16	39650	20241107	1.64	65800	-38.75	20240102	39650	1.64	20241107	68800	-41.42	20231121	39650	1.64	20241107	1.51	N	008770	5000	1962 억	5329988	N	N	42	N	N
122	20241107	160224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40100	50	2	0.12	5432663350	135912	49.72	39750	40300	39650	52000	28050	40050	39971.68	13.55	7435	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15738	18.66	2.25	12	0.35	2149.00	17823.00	70900	20231106	-43.44	39650	20241107	1.13	65800	-39.06	20240102	39650	1.13	20241107	70600	-43.20	20231107	39650	1.13	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	42	N	N
123	20241107	150224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	39950	-100	5	-0.25	5126183750	128252	46.92	39750	40300	39650	52000	28050	40050	39969.62	13.55	6410	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15680	18.59	2.24	12	0.33	2149.00	17823.00	70900	20231106	-43.65	39650	20241107	0.76	65800	-39.29	20240102	39650	0.76	20241107	70600	-43.41	20231107	39650	0.76	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	327	N	N
124	20241107	140226	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40000	-50	5	-0.12	4437185550	111008	40.61	39750	40300	39650	52000	28050	40050	39971.76	13.55	8696	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15699	18.61	2.24	12	0.28	2149.00	17823.00	70900	20231106	-43.58	39650	20241107	0.88	65800	-39.21	20240102	39650	0.88	20241107	70600	-43.34	20231107	39650	0.88	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	327	N	N
125	20241107	130227	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40250	200	2	0.50	3688291000	92319	33.78	39750	40300	39650	52000	28050	40050	39951.59	13.55	12494	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15797	18.73	2.26	12	0.24	2149.00	17823.00	70900	20231106	-43.23	39650	20241107	1.51	65800	-38.83	20240102	39650	1.51	20241107	70600	-42.99	20231107	39650	1.51	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	327	N	N
126	20241107	120225	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40150	100	2	0.25	3095339400	77569	28.38	39750	40200	39650	52000	28050	40050	39904.33	13.55	10313	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15758	18.68	2.25	12	0.20	2149.00	17823.00	70900	20231106	-43.37	39650	20241107	1.26	65800	-38.98	20240102	39650	1.26	20241107	70600	-43.13	20231107	39650	1.26	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	327	N	N
127	20241107	110225	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40000	-50	5	-0.12	2576231500	64623	23.64	39750	40100	39650	52000	28050	40050	39865.55	13.55	7160	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15699	18.61	2.24	12	0.16	2149.00	17823.00	70900	20231106	-43.58	39650	20241107	0.88	65800	-39.21	20240102	39650	0.88	20241107	70600	-43.34	20231107	39650	0.88	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	327	N	N
128	20241107	100224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	39800	-250	5	-0.62	1915904150	48081	17.59	39750	40100	39650	52000	28050	40050	39847.42	13.55	4128	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15621	18.52	2.23	12	0.12	2149.00	17823.00	70900	20231106	-43.86	39650	20241107	0.38	65800	-39.51	20240102	39650	0.38	20241107	70600	-43.63	20231107	39650	0.38	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	327	N	N
129	20241107	090224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	39900	-150	5	-0.37	209939350	5277	1.93	39750	39950	39750	52000	28050	40050	39783.74	13.55	151	41550	40800	40350	39600	39150	40575	39375	1962	11950	5000	29630	50	1	39248121	15660	18.57	2.24	12	0.01	2149.00	17823.00	70900	20231106	-43.72	39750	20241107	0.38	65800	-39.36	20240102	39750	0.38	20241107	70600	-43.48	20231107	39750	0.38	20241107	1.49	N	008770	5000	1962 억	5317452	N	N	327	N	N
130	20241106	160225	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40050	-1000	5	-2.44	10986952150	272045	199.63	41000	41100	39900	53300	28750	41050	40386.93	13.62	-37161	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	15719	18.64	2.25	12	0.69	2149.00	17823.00	70900	20231106	-43.51	39900	20241106	0.38	65800	-39.13	20240102	39900	0.38	20241106	70900	-43.51	20231106	39900	0.38	20241106	1.42	N	008770	5000	1962 억	5345353	N	N	327	N	N
131	20241106	150232	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40050	-1000	5	-2.44	10252296500	253714	186.18	41000	41100	39900	53300	28750	41050	40408.87	13.62	-34483	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	15719	18.64	2.25	12	0.65	2149.00	17823.00	70900	20231106	-43.51	39900	20241106	0.38	65800	-39.13	20240102	39900	0.38	20241106	70900	-43.51	20231106	39900	0.38	20241106	1.42	N	008770	5000	1962 억	5345353	N	N	128	N	N
132	20241106	140230	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40000	-1050	5	-2.56	8056117200	198779	145.87	41000	41100	39900	53300	28750	41050	40528.01	13.62	-33058	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	15699	18.61	2.24	12	0.51	2149.00	17823.00	70900	20231106	-43.58	39900	20241106	0.25	65800	-39.21	20240102	39900	0.25	20241106	70900	-43.58	20231106	39900	0.25	20241106	1.42	N	008770	5000	1962 억	5345353	N	N	128	N	N
133	20241106	130230	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40550	-500	5	-1.22	4513610100	110637	81.19	41000	41100	40500	53300	28750	41050	40796.57	13.62	-28916	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	15915	18.87	2.28	12	0.28	2149.00	17823.00	70900	20231106	-42.81	40500	20241106	0.12	65800	-38.37	20240102	40500	0.12	20241106	70900	-42.81	20231106	40500	0.12	20241106	1.42	N	008770	5000	1962 억	5345353	N	N	128	N	N
134	20241106	120224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40800	-250	5	-0.61	2884105450	70548	51.77	41000	41100	40700	53300	28750	41050	40881.46	13.62	-16208	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	16013	18.99	2.29	12	0.18	2149.00	17823.00	70900	20231106	-42.45	40500	20241104	0.74	65800	-37.99	20240102	40500	0.74	20241104	70900	-42.45	20231106	40500	0.74	20241104	1.42	N	008770	5000	1962 억	5345353	N	N	128	N	N
135	20241106	110227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40900	-150	5	-0.37	2027923100	49561	36.37	41000	41100	40800	53300	28750	41050	40917.72	13.62	-10697	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	16052	19.03	2.29	12	0.13	2149.00	17823.00	70900	20231106	-42.31	40500	20241104	0.99	65800	-37.84	20240102	40500	0.99	20241104	70900	-42.31	20231106	40500	0.99	20241104	1.42	N	008770	5000	1962 억	5345353	N	N	128	N	N
136	20241106	100227	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40950	-100	5	-0.24	1346997400	32910	24.15	41000	41100	40800	53300	28750	41050	40929.73	13.62	-8349	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	16072	19.06	2.30	12	0.08	2149.00	17823.00	70900	20231106	-42.24	40500	20241104	1.11	65800	-37.77	20240102	40500	1.11	20241104	70900	-42.24	20231106	40500	1.11	20241104	1.42	N	008770	5000	1962 억	5345353	N	N	128	N	N
137	20241106	090226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40950	-100	5	-0.24	254650450	6214	4.56	41000	41100	40950	53300	28750	41050	40980.12	13.62	-1559	41350	41200	40950	40800	40550	41275	40875	1962	12250	5000	30370	50	1	39248121	16072	19.06	2.30	12	0.02	2149.00	17823.00	70900	20231106	-42.24	40500	20241104	1.11	65800	-37.77	20240102	40500	1.11	20241104	70900	-42.24	20231106	40500	1.11	20241104	1.42	N	008770	5000	1962 억	5345353	N	N	128	N	N
138	20241105	160222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	41050	0	3	0.00	5543576450	135438	22.89	40800	41100	40700	53300	28750	41050	40930.38	13.38	-12254	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	16111	19.10	2.30	12	0.35	2149.00	17823.00	71100	20231027	-42.26	40500	20241104	1.36	65800	-37.61	20240102	40500	1.36	20241104	70900	-42.10	20231106	40500	1.36	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	128	N	N
139	20241105	150226	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	41000	-50	5	-0.12	5119572300	125104	21.14	40800	41100	40700	53300	28750	41050	40922.43	13.38	-10624	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	16092	19.08	2.30	12	0.32	2149.00	17823.00	71100	20231027	-42.33	40500	20241104	1.23	65800	-37.69	20240102	40500	1.23	20241104	70900	-42.17	20231106	40500	1.23	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	2996	N	N
140	20241105	140223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	41050	0	3	0.00	4266281600	104276	17.62	40800	41100	40700	53300	28750	41050	40913.23	13.38	-9740	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	16111	19.10	2.30	12	0.27	2149.00	17823.00	71100	20231027	-42.26	40500	20241104	1.36	65800	-37.61	20240102	40500	1.36	20241104	70900	-42.10	20231106	40500	1.36	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	2996	N	N
141	20241105	130223	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	41100	50	2	0.12	3709769800	90719	15.33	40800	41100	40700	53300	28750	41050	40892.80	13.38	-9423	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	16131	19.13	2.31	12	0.23	2149.00	17823.00	71100	20231027	-42.19	40500	20241104	1.48	65800	-37.54	20240102	40500	1.48	20241104	70900	-42.03	20231106	40500	1.48	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	2996	N	N
142	20241105	120224	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40950	-100	5	-0.24	2849041150	69732	11.79	40800	41100	40700	53300	28750	41050	40856.73	13.38	-7163	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	16072	19.06	2.30	12	0.18	2149.00	17823.00	71100	20231027	-42.41	40500	20241104	1.11	65800	-37.77	20240102	40500	1.11	20241104	70900	-42.24	20231106	40500	1.11	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	2996	N	N
143	20241105	110219	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	41000	-50	5	-0.12	2389222300	58517	9.89	40800	41000	40700	53300	28750	41050	40829.16	13.38	-5417	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	16092	19.08	2.30	12	0.15	2149.00	17823.00	71100	20231027	-42.33	40500	20241104	1.23	65800	-37.69	20240102	40500	1.23	20241104	70900	-42.17	20231106	40500	1.23	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	2996	N	N
144	20241105	100222	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40850	-200	5	-0.49	1562346950	38272	6.47	40800	41000	40700	53300	28750	41050	40821.58	13.38	-6025	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	16033	19.01	2.29	12	0.10	2149.00	17823.00	71100	20231027	-42.55	40500	20241104	0.86	65800	-37.92	20240102	40500	0.86	20241104	70900	-42.38	20231106	40500	0.86	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	2996	N	N
145	20241105	090221	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	40750	-300	5	-0.73	260847100	6396	1.08	40800	40850	40700	53300	28750	41050	40778.52	13.38	-1215	43216	42132	41316	40232	39416	41725	39825	1962	12250	5000	30370	50	1	39248121	15994	18.96	2.29	12	0.02	2149.00	17823.00	71100	20231027	-42.69	40500	20241104	0.62	65800	-38.07	20240102	40500	0.62	20241104	70900	-42.52	20231106	40500	0.62	20241104	1.42	N	008770	5000	1962 억	5250242	N	N	2996	N	N
146	20241104	160221	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41050	-2550	5	-5.85	24135282250	588971	757.59	42400	42400	40500	56600	30550	43600	40978.01	13.77	-147407	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16111	19.10	2.30	12	1.50	2149.00	17823.00	71300	20231026	-42.43	40500	20241104	1.36	65800	-37.61	20240102	40500	1.36	20241104	70900	-42.10	20231106	40500	1.36	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	2996	N	N
147	20241104	150224	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41000	-2600	5	-5.96	23215750150	566550	728.75	42400	42400	40500	56600	30550	43600	40976.80	13.77	-148654	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16092	19.08	2.30	12	1.44	2149.00	17823.00	71300	20231026	-42.50	40500	20241104	1.23	65800	-37.69	20240102	40500	1.23	20241104	70900	-42.17	20231106	40500	1.23	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	3039	N	N
148	20241104	140222	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	40900	-2700	5	-6.19	22001077950	536886	690.59	42400	42400	40500	56600	30550	43600	40978.41	13.77	-148140	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16052	19.03	2.29	12	1.37	2149.00	17823.00	71300	20231026	-42.64	40500	20241104	0.99	65800	-37.84	20240102	40500	0.99	20241104	70900	-42.31	20231106	40500	0.99	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	3039	N	N
149	20241104	130201	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41050	-2550	5	-5.85	19673614850	480040	617.47	42400	42400	40500	56600	30550	43600	40982.57	13.77	-134442	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16111	19.10	2.30	12	1.22	2149.00	17823.00	71300	20231026	-42.43	40500	20241104	1.36	65800	-37.61	20240102	40500	1.36	20241104	70900	-42.10	20231106	40500	1.36	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	3039	N	N
150	20241104	120219	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41150	-2450	5	-5.62	18350588400	447823	576.03	42400	42400	40500	56600	30550	43600	40976.56	13.77	-131823	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16151	19.15	2.31	12	1.14	2149.00	17823.00	71300	20231026	-42.29	40500	20241104	1.60	65800	-37.46	20240102	40500	1.60	20241104	70900	-41.96	20231106	40500	1.60	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	3039	N	N
151	20241104	110219	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41100	-2500	5	-5.73	16676896650	407101	523.65	42400	42400	40500	56600	30550	43600	40964.16	13.77	-129424	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16131	19.13	2.31	12	1.04	2149.00	17823.00	71300	20231026	-42.36	40500	20241104	1.48	65800	-37.54	20240102	40500	1.48	20241104	70900	-42.03	20231106	40500	1.48	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	3039	N	N
152	20241104	100218	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41100	-2500	5	-5.73	13430348150	327915	421.79	42400	42400	40500	56600	30550	43600	40955.74	13.77	-110171	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16131	19.13	2.31	12	0.84	2149.00	17823.00	71300	20231026	-42.36	40500	20241104	1.48	65800	-37.54	20240102	40500	1.48	20241104	70900	-42.03	20231106	40500	1.48	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	3039	N	N
153	20241104	090217	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41650	-1950	5	-4.47	1496366500	35430	45.57	42400	42400	41600	56600	30550	43600	42229.38	13.77	-12851	44533	44066	43783	43316	43033	43925	43175	1962	13000	5000	32260	50	1	39248121	16347	19.38	2.34	12	0.09	2149.00	17823.00	71300	20231026	-41.58	41600	20241104	0.12	65800	-36.70	20240102	41600	0.12	20241104	70900	-41.26	20231106	41600	0.12	20241104	1.43	N	008770	5000	1962 억	5402508	N	N	3039	N	N
154	20241101	160213	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43600	-1000	5	-2.24	2974377350	67856	51.00	44200	44250	43500	57900	31250	44600	43834.57	13.81	-11811	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17112	20.29	2.45	12	0.17	2149.00	17823.00	72500	20231025	-39.86	42600	20241025	2.35	65800	-33.74	20240102	42600	2.35	20241025	70900	-38.50	20231106	42600	2.35	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	3039	N	N
155	20241101	150218	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43650	-950	5	-2.13	2516796900	57360	43.12	44200	44250	43600	57900	31250	44600	43877.20	13.81	-9993	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17132	20.31	2.45	12	0.15	2149.00	17823.00	72500	20231025	-39.79	42600	20241025	2.46	65800	-33.66	20240102	42600	2.46	20241025	70900	-38.43	20231106	42600	2.46	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	605	N	N
156	20241101	140215	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43800	-800	5	-1.79	1972961500	44924	33.77	44200	44250	43700	57900	31250	44600	43917.75	13.81	-9260	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17191	20.38	2.46	12	0.11	2149.00	17823.00	72500	20231025	-39.59	42600	20241025	2.82	65800	-33.43	20240102	42600	2.82	20241025	70900	-38.22	20231106	42600	2.82	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	605	N	N
157	20241101	130229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43850	-750	5	-1.68	1572268600	35773	26.89	44200	44250	43750	57900	31250	44600	43951.25	13.81	-8536	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17210	20.40	2.46	12	0.09	2149.00	17823.00	72500	20231025	-39.52	42600	20241025	2.93	65800	-33.36	20240102	42600	2.93	20241025	70900	-38.15	20231106	42600	2.93	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	605	N	N
158	20241101	120230	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43950	-650	5	-1.46	1200132950	27298	20.52	44200	44250	43750	57900	31250	44600	43964.11	13.81	-8504	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17250	20.45	2.47	12	0.07	2149.00	17823.00	72500	20231025	-39.38	42600	20241025	3.17	65800	-33.21	20240102	42600	3.17	20241025	70900	-38.01	20231106	42600	3.17	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	605	N	N
159	20241101	110229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44050	-550	5	-1.23	1020928800	23225	17.46	44200	44250	43750	57900	31250	44600	43958.16	13.81	-8758	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17289	20.50	2.47	12	0.06	2149.00	17823.00	72500	20231025	-39.24	42600	20241025	3.40	65800	-33.05	20240102	42600	3.40	20241025	70900	-37.87	20231106	42600	3.40	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	605	N	N
160	20241101	100229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43950	-650	5	-1.46	663419800	15077	11.33	44200	44250	43750	57900	31250	44600	44002.07	13.81	-5020	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17250	20.45	2.47	12	0.04	2149.00	17823.00	72500	20231025	-39.38	42600	20241025	3.17	65800	-33.21	20240102	42600	3.17	20241025	70900	-38.01	20231106	42600	3.17	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	605	N	N
161	20241101	090229	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44000	-600	5	-1.35	83888100	1906	1.43	44200	44200	43750	57900	31250	44600	44012.34	13.81	-847	45833	45216	43983	43366	42133	45525	43675	1962	13300	5000	33000	50	1	39248121	17269	20.47	2.47	12	0.00	2149.00	17823.00	72500	20231025	-39.31	42600	20241025	3.29	65800	-33.13	20240102	42600	3.29	20241025	70900	-37.94	20231106	42600	3.29	20241025	1.43	N	008770	5000	1962 억	5418519	N	N	605	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History