KissMeData/009240/price/prices-20241001.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	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	20241031	160248	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53200	1400	2	2.70	1782839000	33934	78.09	52200	53300	51000	67300	36300	51800	52536.71	14.20	6148	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12520	-20.14	2.05	12	0.14	-2641.00	26011.00	69000	20240516	-22.90	44950	20240416	18.35	69000	-22.90	20240516	44950	18.35	20240416	69000	-22.90	20240516	44950	18.35	20240416	0.19	N	009240	1000	235 억	3340861	N	N	3	N	N
3	20241031	150252	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	700	2	1.35	1443033500	27535	63.36	52200	53300	51000	67300	36300	51800	52407.25	14.20	5394	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12355	-19.88	2.02	12	0.12	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.19	N	009240	1000	235 억	3340861	N	N	19	N	N
4	20241031	140251	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52600	800	2	1.54	1314812200	25095	57.75	52200	53300	51000	67300	36300	51800	52393.39	14.20	4926	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12379	-19.92	2.02	12	0.11	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.19	N	009240	1000	235 억	3340861	N	N	19	N	N
5	20241031	130251	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52600	800	2	1.54	1084702600	20722	47.69	52200	53300	51000	67300	36300	51800	52345.46	14.20	3969	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12379	-19.92	2.02	12	0.09	-2641.00	26011.00	69000	20240516	-23.77	44950	20240416	17.02	69000	-23.77	20240516	44950	17.02	20240416	69000	-23.77	20240516	44950	17.02	20240416	0.19	N	009240	1000	235 억	3340861	N	N	19	N	N
6	20241031	120251	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	700	2	1.35	960680000	18361	42.25	52200	53300	51000	67300	36300	51800	52321.77	14.20	4029	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12355	-19.88	2.02	12	0.08	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.19	N	009240	1000	235 억	3340861	N	N	19	N	N
7	20241031	110253	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52800	1000	2	1.93	793115500	15175	34.92	52200	53300	51000	67300	36300	51800	52264.61	14.20	2972	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12426	-19.99	2.03	12	0.06	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.19	N	009240	1000	235 억	3340861	N	N	19	N	N
8	20241031	100251	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	300	2	0.58	415838300	8029	18.48	52200	52400	51000	67300	36300	51800	51792.04	14.20	633	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12261	-19.73	2.00	12	0.03	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.19	N	009240	1000	235 억	3340861	N	N	19	N	N
9	20241031	090251	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-300	5	-0.58	19344300	373	0.86	52200	52200	51500	67300	36300	51800	51861.39	14.20	-158	54733	53266	52033	50566	49333	54000	51300	235	15500	1000	37290	100	1	23533928	12120	-19.50	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.19	N	009240	1000	235 억	3340861	N	N	19	N	N
10	20241030	160250	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	600	2	1.17	2269268500	43353	165.52	51200	53500	50800	66500	35900	51200	52343.98	14.19	5948	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	12191	-19.61	1.99	12	0.18	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.20	N	009240	1000	235 억	3338544	N	N	18	N	N
11	20241030	150254	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	800	2	1.56	2111143100	40305	153.88	51200	53500	50800	66500	35900	51200	52379.19	14.19	5986	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	12238	-19.69	2.00	12	0.17	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.20	N	009240	1000	235 억	3338544	N	N	6	N	N
12	20241030	140253	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	600	2	1.17	1870140700	35668	136.18	51200	53500	50800	66500	35900	51200	52431.89	14.19	7321	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	12191	-19.61	1.99	12	0.15	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.20	N	009240	1000	235 억	3338544	N	N	6	N	N
13	20241030	130252	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	1300	2	2.54	1678049400	31992	122.14	51200	53500	50800	66500	35900	51200	52452.16	14.19	8345	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	12355	-19.88	2.02	12	0.14	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.20	N	009240	1000	235 억	3338544	N	N	6	N	N
14	20241030	120253	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52500	1300	2	2.54	1449966000	27657	105.59	51200	53500	50800	66500	35900	51200	52426.73	14.19	7204	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	12355	-19.88	2.02	12	0.12	-2641.00	26011.00	69000	20240516	-23.91	44950	20240416	16.80	69000	-23.91	20240516	44950	16.80	20240416	69000	-23.91	20240516	44950	16.80	20240416	0.20	N	009240	1000	235 억	3338544	N	N	6	N	N
15	20241030	110252	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52700	1500	2	2.93	1229087700	23446	89.52	51200	53500	50800	66500	35900	51200	52422.06	14.19	6553	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	12402	-19.95	2.03	12	0.10	-2641.00	26011.00	69000	20240516	-23.62	44950	20240416	17.24	69000	-23.62	20240516	44950	17.24	20240416	69000	-23.62	20240516	44950	17.24	20240416	0.20	N	009240	1000	235 억	3338544	N	N	6	N	N
16	20241030	100251	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53100	1900	2	3.71	797526700	15255	58.24	51200	53500	50800	66500	35900	51200	52279.69	14.19	5160	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	12497	-20.11	2.04	12	0.06	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.20	N	009240	1000	235 억	3338544	N	N	6	N	N
17	20241030	090252	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50900	-300	5	-0.59	4437700	87	0.33	51200	51200	50800	66500	35900	51200	51008.05	14.19	4	52000	51600	50900	50500	49800	51800	50700	235	15300	1000	36860	100	1	23533928	11979	-19.27	1.96	12	0.00	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.20	N	009240	1000	235 억	3338544	N	N	6	N	N
18	20241029	160244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	200	2	0.39	1330742200	26171	104.18	50500	51300	50200	66300	35700	51000	50847.96	14.20	-1511	51800	51400	50700	50300	49600	51600	50500	235	15300	1000	36720	100	1	23533928	12049	-19.39	1.97	12	0.11	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.20	N	009240	1000	235 억	3340877	N	N	6	N	N
19	20241029	150248	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	0	3	0.00	1263148300	24849	98.91	50500	51300	50200	66300	35700	51000	50832.96	14.20	-1194	51800	51400	50700	50300	49600	51600	50500	235	15300	1000	36720	100	1	23533928	12002	-19.31	1.96	12	0.11	-2641.00	26011.00	69000	20240516	-26.09	44950	20240416	13.46	69000	-26.09	20240516	44950	13.46	20240416	69000	-26.09	20240516	44950	13.46	20240416	0.20	N	009240	1000	235 억	3340877	N	N	174	N	N
20	20241029	140245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50900	-100	5	-0.20	1040090500	20485	81.54	50500	51300	50200	66300	35700	51000	50773.27	14.20	-741	51800	51400	50700	50300	49600	51600	50500	235	15300	1000	36720	100	1	23533928	11979	-19.27	1.96	12	0.09	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.20	N	009240	1000	235 억	3340877	N	N	174	N	N
21	20241029	130246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	200	2	0.39	802735100	15839	63.05	50500	51300	50200	66300	35700	51000	50680.92	14.20	-335	51800	51400	50700	50300	49600	51600	50500	235	15300	1000	36720	100	1	23533928	12049	-19.39	1.97	12	0.07	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.20	N	009240	1000	235 억	3340877	N	N	174	N	N
22	20241029	120247	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50900	-100	5	-0.20	622212400	12306	48.98	50500	51200	50200	66300	35700	51000	50561.71	14.20	-711	51800	51400	50700	50300	49600	51600	50500	235	15300	1000	36720	100	1	23533928	11979	-19.27	1.96	12	0.05	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.20	N	009240	1000	235 억	3340877	N	N	174	N	N
23	20241029	110247	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50600	-400	5	-0.78	441349600	8741	34.79	50500	50900	50200	66300	35700	51000	50491.89	14.20	-867	51800	51400	50700	50300	49600	51600	50500	235	15300	1000	36720	100	1	23533928	11908	-19.16	1.95	12	0.04	-2641.00	26011.00	69000	20240516	-26.67	44950	20240416	12.57	69000	-26.67	20240516	44950	12.57	20240416	69000	-26.67	20240516	44950	12.57	20240416	0.20	N	009240	1000	235 억	3340877	N	N	174	N	N
24	20241029	100246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50400	-600	5	-1.18	288231700	5713	22.74	50500	50800	50200	66300	35700	51000	50451.90	14.20	-998	51800	51400	50700	50300	49600	51600	50500	235	15300	1000	36720	100	1	23533928	11861	-19.08	1.94	12	0.02	-2641.00	26011.00	69000	20240516	-26.96	44950	20240416	12.12	69000	-26.96	20240516	44950	12.12	20240416	69000	-26.96	20240516	44950	12.12	20240416	0.20	N	009240	1000	235 억	3340877	N	N	174	N	N
25	20241028	160244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	300	2	0.59	1259067900	24965	201.84	50900	51100	50000	65900	35500	50700	50433.19	14.21	-1692	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	12002	-19.31	1.96	12	0.11	-2641.00	26011.00	69000	20240516	-26.09	44950	20240416	13.46	69000	-26.09	20240516	44950	13.46	20240416	69000	-26.09	20240516	44950	13.46	20240416	0.20	N	009240	1000	235 억	3345048	N	N	174	N	N
26	20241028	150245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50700	0	3	0.00	1148349400	22785	184.21	50900	51100	50000	65900	35500	50700	50399.36	14.21	-2441	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	11932	-19.20	1.95	12	0.10	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.20	N	009240	1000	235 억	3345048	N	N	7	N	N
27	20241028	140246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50700	0	3	0.00	988889700	19632	158.72	50900	51100	50000	65900	35500	50700	50371.32	14.21	-2352	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	11932	-19.20	1.95	12	0.08	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.20	N	009240	1000	235 억	3345048	N	N	7	N	N
28	20241028	130245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50200	-500	5	-0.99	800295900	15897	128.52	50900	51100	50000	65900	35500	50700	50342.57	14.21	-3128	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	11814	-19.01	1.93	12	0.07	-2641.00	26011.00	69000	20240516	-27.25	44950	20240416	11.68	69000	-27.25	20240516	44950	11.68	20240416	69000	-27.25	20240516	44950	11.68	20240416	0.20	N	009240	1000	235 억	3345048	N	N	7	N	N
29	20241028	120245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50100	-600	5	-1.18	644596200	12796	103.45	50900	51100	50000	65900	35500	50700	50374.82	14.21	-3220	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	11790	-18.97	1.93	12	0.05	-2641.00	26011.00	69000	20240516	-27.39	44950	20240416	11.46	69000	-27.39	20240516	44950	11.46	20240416	69000	-27.39	20240516	44950	11.46	20240416	0.20	N	009240	1000	235 억	3345048	N	N	7	N	N
30	20241028	110230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50200	-500	5	-0.99	557824300	11065	89.46	50900	51100	50000	65900	35500	50700	50413.40	14.21	-3011	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	11814	-19.01	1.93	12	0.05	-2641.00	26011.00	69000	20240516	-27.25	44950	20240416	11.68	69000	-27.25	20240516	44950	11.68	20240416	69000	-27.25	20240516	44950	11.68	20240416	0.20	N	009240	1000	235 억	3345048	N	N	7	N	N
31	20241028	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50300	-400	5	-0.79	339094900	6700	54.17	50900	51100	50000	65900	35500	50700	50611.18	14.21	-2058	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	11838	-19.05	1.93	12	0.03	-2641.00	26011.00	69000	20240516	-27.10	44950	20240416	11.90	69000	-27.10	20240516	44950	11.90	20240416	69000	-27.10	20240516	44950	11.90	20240416	0.20	N	009240	1000	235 억	3345048	N	N	7	N	N
32	20241028	090243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	100	2	0.20	14917900	294	2.38	50900	50900	50400	65900	35500	50700	50741.16	14.21	-53	52300	51500	51000	50200	49700	51250	49950	235	15200	1000	36500	100	1	23533928	11955	-19.24	1.95	12	0.00	-2641.00	26011.00	69000	20240516	-26.38	44950	20240416	13.01	69000	-26.38	20240516	44950	13.01	20240416	69000	-26.38	20240516	44950	13.01	20240416	0.20	N	009240	1000	235 억	3345048	N	N	7	N	N
33	20241025	160242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50700	-500	5	-0.98	624662100	12257	95.23	51200	51800	50500	66500	35900	51200	50963.90	14.23	-1708	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	11932	-19.20	1.95	12	0.05	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.20	N	009240	1000	235 억	3347795	N	N	7	N	N
34	20241025	150245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50700	-500	5	-0.98	548163300	10746	83.49	51200	51800	50500	66500	35900	51200	51010.92	14.23	-1337	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	11932	-19.20	1.95	12	0.05	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.20	N	009240	1000	235 억	3347795	N	N	712	N	N
35	20241025	140244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50700	-500	5	-0.98	470629000	9215	71.60	51200	51800	50600	66500	35900	51200	51072.06	14.23	-908	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	11932	-19.20	1.95	12	0.04	-2641.00	26011.00	69000	20240516	-26.52	44950	20240416	12.79	69000	-26.52	20240516	44950	12.79	20240416	69000	-26.52	20240516	44950	12.79	20240416	0.20	N	009240	1000	235 억	3347795	N	N	712	N	N
36	20241025	130245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	-200	5	-0.39	362787200	7092	55.10	51200	51800	50700	66500	35900	51200	51154.43	14.23	-658	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	12002	-19.31	1.96	12	0.03	-2641.00	26011.00	69000	20240516	-26.09	44950	20240416	13.46	69000	-26.09	20240516	44950	13.46	20240416	69000	-26.09	20240516	44950	13.46	20240416	0.20	N	009240	1000	235 억	3347795	N	N	712	N	N
37	20241025	120245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51000	-200	5	-0.39	330700000	6462	50.21	51200	51800	50700	66500	35900	51200	51176.11	14.23	-761	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	12002	-19.31	1.96	12	0.03	-2641.00	26011.00	69000	20240516	-26.09	44950	20240416	13.46	69000	-26.09	20240516	44950	13.46	20240416	69000	-26.09	20240516	44950	13.46	20240416	0.20	N	009240	1000	235 억	3347795	N	N	712	N	N
38	20241025	110244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51300	100	2	0.20	205119100	3998	31.06	51200	51800	51100	66500	35900	51200	51305.43	14.23	-251	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	12073	-19.42	1.97	12	0.02	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.20	N	009240	1000	235 억	3347795	N	N	712	N	N
39	20241025	100245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	0	3	0.00	169551900	3304	25.67	51200	51800	51100	66500	35900	51200	51317.16	14.23	-220	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	12049	-19.39	1.97	12	0.01	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.20	N	009240	1000	235 억	3347795	N	N	712	N	N
40	20241025	090243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51300	100	2	0.20	28442300	552	4.29	51200	51800	51200	66500	35900	51200	51525.91	14.23	-3	52400	51800	51400	50800	50400	51600	50600	235	15300	1000	36860	100	1	23533928	12073	-19.42	1.97	12	0.00	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.20	N	009240	1000	235 억	3347795	N	N	712	N	N
41	20241024	160241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	-400	5	-0.78	657613100	12822	45.93	51800	52000	51000	67000	36200	51600	51287.92	14.23	13	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12049	-19.39	1.97	12	0.05	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.20	N	009240	1000	235 억	3348701	N	N	712	N	N
42	20241024	150242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	-200	5	-0.39	575044400	11210	40.16	51800	52000	51000	67000	36200	51600	51297.45	14.23	-500	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12096	-19.46	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.20	N	009240	1000	235 억	3348701	N	N	2044	N	N
43	20241024	140242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51300	-300	5	-0.58	508370600	9911	35.51	51800	52000	51000	67000	36200	51600	51293.57	14.23	-487	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12073	-19.42	1.97	12	0.04	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.20	N	009240	1000	235 억	3348701	N	N	2044	N	N
44	20241024	130244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51100	-500	5	-0.97	473035800	9220	33.03	51800	52000	51000	67000	36200	51600	51305.40	14.23	-557	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12026	-19.35	1.96	12	0.04	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.20	N	009240	1000	235 억	3348701	N	N	2044	N	N
45	20241024	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	-200	5	-0.39	404321100	7878	28.22	51800	52000	51000	67000	36200	51600	51322.81	14.23	-158	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12096	-19.46	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.20	N	009240	1000	235 억	3348701	N	N	2044	N	N
46	20241024	110243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	-400	5	-0.78	344253600	6706	24.02	51800	52000	51000	67000	36200	51600	51335.16	14.23	-1	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12049	-19.39	1.97	12	0.03	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.20	N	009240	1000	235 억	3348701	N	N	2044	N	N
47	20241024	100243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-100	5	-0.19	270631800	5272	18.89	51800	52000	51000	67000	36200	51600	51333.80	14.23	430	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12120	-19.50	1.98	12	0.02	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3348701	N	N	2044	N	N
48	20241024	090227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-100	5	-0.19	49933000	973	3.49	51800	51800	51100	67000	36200	51600	51318.60	14.23	417	52600	52100	51800	51300	51000	51950	51150	235	15400	1000	37150	100	1	23533928	12120	-19.50	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3348701	N	N	2044	N	N
49	20241023	160244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-200	5	-0.39	1447390700	27891	115.80	52100	52300	51500	67300	36300	51800	51894.54	14.22	5089	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12144	-19.54	1.98	12	0.12	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.20	N	009240	1000	235 억	3345896	N	N	2044	N	N
50	20241023	150246	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	0	3	0.00	1385676100	26696	110.84	52100	52300	51500	67300	36300	51800	51905.76	14.22	4774	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12191	-19.61	1.99	12	0.11	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.20	N	009240	1000	235 억	3345896	N	N	798	N	N
51	20241023	140248	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	-100	5	-0.19	1189418400	22905	95.10	52100	52300	51500	67300	36300	51800	51928.33	14.22	3383	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12167	-19.58	1.99	12	0.10	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.20	N	009240	1000	235 억	3345896	N	N	798	N	N
52	20241023	130244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	300	2	0.58	971812900	18722	77.73	52100	52300	51500	67300	36300	51800	51907.54	14.22	2468	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12261	-19.73	2.00	12	0.08	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.20	N	009240	1000	235 억	3345896	N	N	798	N	N
53	20241023	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	300	2	0.58	827074500	15941	66.19	52100	52300	51500	67300	36300	51800	51883.48	14.22	2461	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12261	-19.73	2.00	12	0.07	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.20	N	009240	1000	235 억	3345896	N	N	798	N	N
54	20241023	110243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-200	5	-0.39	561193100	10818	44.92	52100	52300	51500	67300	36300	51800	51875.86	14.22	452	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12144	-19.54	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.20	N	009240	1000	235 억	3345896	N	N	798	N	N
55	20241023	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	100	2	0.19	284025300	5465	22.69	52100	52300	51600	67300	36300	51800	51971.69	14.22	-119	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12214	-19.65	2.00	12	0.02	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.20	N	009240	1000	235 억	3345896	N	N	798	N	N
56	20241023	090242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	200	2	0.39	20592800	397	1.65	52100	52100	51700	67300	36300	51800	51871.03	14.22	-251	53000	52400	51500	50900	50000	52700	51200	235	15500	1000	37290	100	1	23533928	12238	-19.69	2.00	12	0.00	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.20	N	009240	1000	235 억	3345896	N	N	798	N	N
57	20241022	160239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	400	2	0.78	1229413700	23926	94.53	51300	52100	50600	66800	36000	51400	51383.95	14.22	-1494	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	12191	-19.61	1.99	12	0.10	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.20	N	009240	1000	235 억	3347256	N	N	798	N	N
58	20241022	150243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	300	2	0.58	1172616100	22829	90.20	51300	52100	50600	66800	36000	51400	51365.20	14.22	-1635	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	12167	-19.58	1.99	12	0.10	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.20	N	009240	1000	235 억	3347256	N	N	3055	N	N
59	20241022	140244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	400	2	0.78	1105515200	21534	85.08	51300	52100	50600	66800	36000	51400	51338.13	14.22	-1442	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	12191	-19.61	1.99	12	0.09	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.20	N	009240	1000	235 억	3347256	N	N	3055	N	N
60	20241022	130242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	300	2	0.58	949002000	18520	73.17	51300	51800	50600	66800	36000	51400	51242.01	14.22	-1353	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	12167	-19.58	1.99	12	0.08	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.20	N	009240	1000	235 억	3347256	N	N	3055	N	N
61	20241022	120242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	100	2	0.19	811804800	15863	62.67	51300	51700	50600	66800	36000	51400	51175.99	14.22	-1032	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	12120	-19.50	1.98	12	0.07	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3347256	N	N	3055	N	N
62	20241022	110241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	100	2	0.19	752311200	14710	58.12	51300	51700	50600	66800	36000	51400	51142.84	14.22	-1276	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	12120	-19.50	1.98	12	0.06	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3347256	N	N	3055	N	N
63	20241022	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	100	2	0.19	465837400	9120	36.03	51300	51600	50600	66800	36000	51400	51078.66	14.22	-1594	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	12120	-19.50	1.98	12	0.04	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3347256	N	N	3055	N	N
64	20241022	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50900	-500	5	-0.97	34429800	674	2.66	51300	51300	50800	66800	36000	51400	51082.79	14.22	-209	53333	52366	51433	50466	49533	52850	50950	235	15400	1000	37000	100	1	23533928	11979	-19.27	1.96	12	0.00	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.20	N	009240	1000	235 억	3347256	N	N	3055	N	N
65	20241021	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	500	2	0.98	1304070300	25264	90.13	51300	52400	50500	66100	35700	50900	51617.73	14.22	733	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12096	-19.46	1.98	12	0.11	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.19	N	009240	1000	235 억	3347305	N	N	3055	N	N
66	20241021	150241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	500	2	0.98	1222686900	23681	84.48	51300	52400	50500	66100	35700	50900	51631.56	14.22	877	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12096	-19.46	1.98	12	0.10	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.19	N	009240	1000	235 억	3347305	N	N	4	N	N
67	20241021	140242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	700	2	1.38	899865500	17400	62.08	51300	52400	50500	66100	35700	50900	51716.41	14.22	197	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12144	-19.54	1.98	12	0.07	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.19	N	009240	1000	235 억	3347305	N	N	4	N	N
68	20241021	130241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	1100	2	2.16	768859000	14875	53.07	51300	52400	50500	66100	35700	50900	51688.00	14.22	1050	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12238	-19.69	2.00	12	0.06	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.19	N	009240	1000	235 억	3347305	N	N	4	N	N
69	20241021	120241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	900	2	1.77	667031300	12918	46.09	51300	52400	50500	66100	35700	50900	51635.80	14.22	1249	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12191	-19.61	1.99	12	0.05	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.19	N	009240	1000	235 억	3347305	N	N	4	N	N
70	20241021	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	800	2	1.57	350680000	6838	24.40	51300	51800	50500	66100	35700	50900	51284.00	14.22	223	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12167	-19.58	1.99	12	0.03	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3347305	N	N	4	N	N
71	20241021	100242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51100	200	2	0.39	130125600	2551	9.10	51300	51300	50500	66100	35700	50900	51009.64	14.22	34	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12026	-19.35	1.96	12	0.01	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.19	N	009240	1000	235 억	3347305	N	N	4	N	N
72	20241021	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51100	200	2	0.39	7625300	149	0.53	51300	51300	51100	66100	35700	50900	51176.51	14.22	2	52300	51600	51000	50300	49700	51300	50000	235	15200	1000	36640	100	1	23533928	12026	-19.35	1.96	12	0.00	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.19	N	009240	1000	235 억	3347305	N	N	4	N	N
73	20241018	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50900	-300	5	-0.59	1423935900	27957	183.24	51700	51700	50400	66500	35900	51200	50933.11	14.20	2363	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	11979	-19.27	1.96	12	0.12	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.19	N	009240	1000	235 억	3342491	N	N	4	N	N
74	20241018	150244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50800	-400	5	-0.78	1354179700	26584	174.24	51700	51700	50400	66500	35900	51200	50939.65	14.20	2351	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	11955	-19.24	1.95	12	0.11	-2641.00	26011.00	69000	20240516	-26.38	44950	20240416	13.01	69000	-26.38	20240516	44950	13.01	20240416	69000	-26.38	20240516	44950	13.01	20240416	0.19	N	009240	1000	235 억	3342491	N	N	44	N	N
75	20241018	140248	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50500	-700	5	-1.37	1204464100	23628	154.87	51700	51700	50400	66500	35900	51200	50976.13	14.20	2816	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	11885	-19.12	1.94	12	0.10	-2641.00	26011.00	69000	20240516	-26.81	44950	20240416	12.35	69000	-26.81	20240516	44950	12.35	20240416	69000	-26.81	20240516	44950	12.35	20240416	0.19	N	009240	1000	235 억	3342491	N	N	44	N	N
76	20241018	130241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50600	-600	5	-1.17	1057280200	20716	135.78	51700	51700	50600	66500	35900	51200	51036.89	14.20	3587	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	11908	-19.16	1.95	12	0.09	-2641.00	26011.00	69000	20240516	-26.67	44950	20240416	12.57	69000	-26.67	20240516	44950	12.57	20240416	69000	-26.67	20240516	44950	12.57	20240416	0.19	N	009240	1000	235 억	3342491	N	N	44	N	N
77	20241018	120247	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	50900	-300	5	-0.59	916279200	17937	117.57	51700	51700	50800	66500	35900	51200	51083.19	14.20	5009	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	11979	-19.27	1.96	12	0.08	-2641.00	26011.00	69000	20240516	-26.23	44950	20240416	13.24	69000	-26.23	20240516	44950	13.24	20240416	69000	-26.23	20240516	44950	13.24	20240416	0.19	N	009240	1000	235 억	3342491	N	N	44	N	N
78	20241018	110244	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51100	-100	5	-0.20	761286500	14894	97.62	51700	51700	50900	66500	35900	51200	51113.64	14.20	6547	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	12026	-19.35	1.96	12	0.06	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.19	N	009240	1000	235 억	3342491	N	N	44	N	N
79	20241018	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51300	100	2	0.20	182003400	3548	23.25	51700	51700	51100	66500	35900	51200	51297.46	14.20	849	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	12073	-19.42	1.97	12	0.02	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.19	N	009240	1000	235 억	3342491	N	N	44	N	N
80	20241018	090241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	300	2	0.59	11516700	223	1.46	51700	51700	51300	66500	35900	51200	51644.39	14.20	81	52200	51700	51400	50900	50600	51950	51150	235	15300	1000	36860	100	1	23533928	12120	-19.50	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.19	N	009240	1000	235 억	3342491	N	N	44	N	N
81	20241017	160240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51200	100	2	0.20	779474600	15160	67.50	51100	51900	51100	66400	35800	51100	51417.43	14.19	1945	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12049	-19.39	1.97	12	0.06	-2641.00	26011.00	69000	20240516	-25.80	44950	20240416	13.90	69000	-25.80	20240516	44950	13.90	20240416	69000	-25.80	20240516	44950	13.90	20240416	0.20	N	009240	1000	235 억	3340447	N	N	44	N	N
82	20241017	150241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	300	2	0.59	706043600	13728	61.12	51100	51900	51100	66400	35800	51100	51430.91	14.19	2278	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12096	-19.46	1.98	12	0.06	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.20	N	009240	1000	235 억	3340447	N	N	4681	N	N
83	20241017	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	300	2	0.59	612334100	11905	53.01	51100	51900	51100	66400	35800	51100	51435.04	14.19	2716	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12096	-19.46	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.20	N	009240	1000	235 억	3340447	N	N	4681	N	N
84	20241017	130241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	400	2	0.78	585364900	11381	50.67	51100	51900	51100	66400	35800	51100	51433.52	14.19	2796	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12120	-19.50	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3340447	N	N	4681	N	N
85	20241017	120240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51300	200	2	0.39	540114400	10502	46.76	51100	51900	51100	66400	35800	51100	51429.67	14.19	2896	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12073	-19.42	1.97	12	0.04	-2641.00	26011.00	69000	20240516	-25.65	44950	20240416	14.13	69000	-25.65	20240516	44950	14.13	20240416	69000	-25.65	20240516	44950	14.13	20240416	0.20	N	009240	1000	235 억	3340447	N	N	4681	N	N
86	20241017	110242	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	400	2	0.78	440653100	8567	38.15	51100	51900	51100	66400	35800	51100	51436.10	14.19	3119	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12120	-19.50	1.98	12	0.04	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.20	N	009240	1000	235 억	3340447	N	N	4681	N	N
87	20241017	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	500	2	0.98	392501600	7632	33.98	51100	51900	51100	66400	35800	51100	51428.41	14.19	3672	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12144	-19.54	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.20	N	009240	1000	235 억	3340447	N	N	4681	N	N
88	20241017	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	300	2	0.59	27550800	539	2.40	51100	51500	51100	66400	35800	51100	51114.66	14.19	249	52300	51700	51400	50800	50500	51550	50650	235	15300	1000	36790	100	1	23533928	12096	-19.46	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.20	N	009240	1000	235 억	3340447	N	N	4681	N	N
89	20241016	160239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51100	-1200	5	-2.29	1153343700	22419	73.03	51800	52000	51100	67900	36700	52300	51444.81	14.21	-5141	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12026	-19.35	1.96	12	0.10	-2641.00	26011.00	69000	20240516	-25.94	44950	20240416	13.68	69000	-25.94	20240516	44950	13.68	20240416	69000	-25.94	20240516	44950	13.68	20240416	0.21	N	009240	1000	235 억	3343887	N	N	4681	N	N
90	20241016	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-800	5	-1.53	744888800	14448	47.06	51800	52000	51200	67900	36700	52300	51556.38	14.21	-3512	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12120	-19.50	1.98	12	0.06	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.21	N	009240	1000	235 억	3343887	N	N	30	N	N
91	20241016	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	-500	5	-0.96	627310700	12165	39.63	51800	52000	51200	67900	36700	52300	51566.67	14.21	-2709	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12191	-19.61	1.99	12	0.05	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.21	N	009240	1000	235 억	3343887	N	N	30	N	N
92	20241016	130240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	-400	5	-0.76	479551400	9318	30.35	51800	51900	51200	67900	36700	52300	51464.79	14.21	-2308	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12214	-19.65	2.00	12	0.04	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.21	N	009240	1000	235 억	3343887	N	N	30	N	N
93	20241016	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-700	5	-1.34	423454500	8233	26.82	51800	51800	51200	67900	36700	52300	51433.49	14.21	-2499	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12144	-19.54	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.21	N	009240	1000	235 억	3343887	N	N	30	N	N
94	20241016	110240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-700	5	-1.34	398043700	7740	25.21	51800	51800	51200	67900	36700	52300	51426.50	14.21	-2636	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12144	-19.54	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.21	N	009240	1000	235 억	3343887	N	N	30	N	N
95	20241016	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-800	5	-1.53	300599300	5845	19.04	51800	51800	51200	67900	36700	52300	51428.00	14.21	-2402	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12120	-19.50	1.98	12	0.02	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.21	N	009240	1000	235 억	3343887	N	N	30	N	N
96	20241016	090240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51400	-900	5	-1.72	46559500	903	2.94	51800	51800	51300	67900	36700	52300	51558.44	14.21	-592	53100	52700	52100	51700	51100	52900	51900	235	15600	1000	37650	100	1	23533928	12096	-19.46	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.51	44950	20240416	14.35	69000	-25.51	20240516	44950	14.35	20240416	69000	-25.51	20240516	44950	14.35	20240416	0.21	N	009240	1000	235 억	3343887	N	N	30	N	N
97	20241015	160238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52300	400	2	0.77	1594669100	30697	127.77	52000	52500	51500	67400	36400	51900	51947.06	14.20	7178	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12308	-19.80	2.01	12	0.13	-2641.00	26011.00	69000	20240516	-24.20	44950	20240416	16.35	69000	-24.20	20240516	44950	16.35	20240416	69000	-24.20	20240516	44950	16.35	20240416	0.19	N	009240	1000	235 억	3341877	N	N	30	N	N
98	20241015	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	-200	5	-0.39	1078185800	20813	86.63	52000	52500	51500	67400	36400	51900	51803.48	14.20	1110	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12167	-19.58	1.99	12	0.09	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3341877	N	N	10	N	N
99	20241015	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	-200	5	-0.39	870021600	16799	69.92	52000	52500	51500	67400	36400	51900	51790.08	14.20	229	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12167	-19.58	1.99	12	0.07	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3341877	N	N	10	N	N
100	20241015	130240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	-200	5	-0.39	785686200	15169	63.14	52000	52500	51500	67400	36400	51900	51795.52	14.20	-292	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12167	-19.58	1.99	12	0.06	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3341877	N	N	10	N	N
101	20241015	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	-100	5	-0.19	691145100	13339	55.52	52000	52500	51500	67400	36400	51900	51813.86	14.20	-721	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12191	-19.61	1.99	12	0.06	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.19	N	009240	1000	235 억	3341877	N	N	10	N	N
102	20241015	110240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-400	5	-0.77	581274600	11212	46.67	52000	52500	51500	67400	36400	51900	51843.97	14.20	-1222	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12120	-19.50	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.19	N	009240	1000	235 억	3341877	N	N	10	N	N
103	20241015	100241	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	0	3	0.00	368124700	7084	29.49	52000	52500	51700	67400	36400	51900	51965.65	14.20	-973	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12214	-19.65	2.00	12	0.03	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.19	N	009240	1000	235 억	3341877	N	N	10	N	N
104	20241015	090238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	100	2	0.19	80097900	1543	6.42	52000	52000	51900	67400	36400	51900	51910.50	14.20	1244	53100	52500	51900	51300	50700	52800	51600	235	15500	1000	37360	100	1	23533928	12238	-19.69	2.00	12	0.01	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.19	N	009240	1000	235 억	3341877	N	N	10	N	N
105	20241014	160235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	200	2	0.39	1247488100	24023	109.01	51600	52500	51300	67200	36200	51700	51928.92	14.22	-2474	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12214	-19.65	2.00	12	0.10	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.19	N	009240	1000	235 억	3346794	N	N	10	N	N
106	20241014	150236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	100	2	0.19	1190276600	22923	104.02	51600	52500	51300	67200	36200	51700	51924.99	14.22	-2180	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12191	-19.61	1.99	12	0.10	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.19	N	009240	1000	235 억	3346794	N	N	3	N	N
107	20241014	140236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	200	2	0.39	1017024600	19598	88.93	51600	52500	51300	67200	36200	51700	51894.31	14.22	-1875	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12214	-19.65	2.00	12	0.08	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.19	N	009240	1000	235 억	3346794	N	N	3	N	N
108	20241014	130236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52200	500	2	0.97	929579300	17916	81.30	51600	52500	51300	67200	36200	51700	51885.43	14.22	-1656	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12285	-19.77	2.01	12	0.08	-2641.00	26011.00	69000	20240516	-24.35	44950	20240416	16.13	69000	-24.35	20240516	44950	16.13	20240416	69000	-24.35	20240516	44950	16.13	20240416	0.19	N	009240	1000	235 억	3346794	N	N	3	N	N
109	20241014	120233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-100	5	-0.19	655410700	12656	57.43	51600	52300	51300	67200	36200	51700	51786.56	14.22	-2545	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12144	-19.54	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.19	N	009240	1000	235 억	3346794	N	N	3	N	N
110	20241014	110235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-100	5	-0.19	426213300	8209	37.25	51600	52300	51500	67200	36200	51700	51920.25	14.22	-2488	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12144	-19.54	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.19	N	009240	1000	235 억	3346794	N	N	3	N	N
111	20241014	100235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	300	2	0.58	252232500	4844	21.98	51600	52300	51600	67200	36200	51700	52071.12	14.22	-1330	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12238	-19.69	2.00	12	0.02	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.19	N	009240	1000	235 억	3346794	N	N	3	N	N
112	20241014	090237	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	300	2	0.58	8530900	165	0.75	51600	52000	51600	67200	36200	51700	51702.42	14.22	6	52633	52166	51733	51266	50833	52400	51500	235	15500	1000	37220	100	1	23533928	12238	-19.69	2.00	12	0.00	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.19	N	009240	1000	235 억	3346794	N	N	3	N	N
113	20241011	160232	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	200	2	0.39	1126855600	21791	39.43	51300	52200	51300	66900	36100	51500	51712.04	14.23	-4470	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12167	-19.58	1.99	12	0.09	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3348042	N	N	3	N	N
114	20241011	150234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	500	2	0.97	857491500	16586	30.01	51300	52200	51300	66900	36100	51500	51699.72	14.23	-2273	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12238	-19.69	2.00	12	0.07	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.19	N	009240	1000	235 억	3348042	N	N	462	N	N
115	20241011	140235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	600	2	1.17	736523400	14259	25.80	51300	52200	51300	66900	36100	51500	51653.23	14.23	-1848	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12261	-19.73	2.00	12	0.06	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.19	N	009240	1000	235 억	3348042	N	N	462	N	N
116	20241011	130236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	400	2	0.78	655201800	12693	22.97	51300	52100	51300	66900	36100	51500	51619.14	14.23	-1671	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12214	-19.65	2.00	12	0.05	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.19	N	009240	1000	235 억	3348042	N	N	462	N	N
117	20241011	120235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	100	2	0.19	604562200	11713	21.19	51300	52100	51300	66900	36100	51500	51614.63	14.23	-1473	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12144	-19.54	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.19	N	009240	1000	235 억	3348042	N	N	462	N	N
118	20241011	110235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	100	2	0.19	559607900	10841	19.62	51300	52100	51300	66900	36100	51500	51619.58	14.23	-1188	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12144	-19.54	1.98	12	0.05	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.19	N	009240	1000	235 억	3348042	N	N	462	N	N
119	20241011	100240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	100	2	0.19	364427500	7063	12.78	51300	52100	51300	66900	36100	51500	51596.70	14.23	-408	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12144	-19.54	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.19	N	009240	1000	235 억	3348042	N	N	462	N	N
120	20241011	090235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	200	2	0.39	73815900	1434	2.59	51300	51900	51300	66900	36100	51500	51475.52	14.23	823	52700	52100	51700	51100	50700	52400	51400	235	15400	1000	37080	100	1	23533928	12167	-19.58	1.99	12	0.01	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3348042	N	N	462	N	N
121	20241010	160239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	0	3	0.00	2858109300	55247	251.79	51300	52300	51300	66900	36100	51500	51733.30	14.22	8781	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12120	-19.50	1.98	12	0.23	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.19	N	009240	1000	235 억	3346580	N	N	462	N	N
122	20241010	150243	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	300	2	0.58	2224315500	42957	195.78	51300	52300	51300	66900	36100	51500	51780.05	14.22	11191	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12191	-19.61	1.99	12	0.18	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.19	N	009240	1000	235 억	3346580	N	N	85	N	N
123	20241010	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	300	2	0.58	1626648700	31425	143.22	51300	52300	51300	66900	36100	51500	51762.89	14.22	5611	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12191	-19.61	1.99	12	0.13	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.19	N	009240	1000	235 억	3346580	N	N	85	N	N
124	20241010	130240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	0	3	0.00	1040574900	20152	91.84	51300	52200	51300	66900	36100	51500	51636.31	14.22	-169	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12120	-19.50	1.98	12	0.09	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.19	N	009240	1000	235 억	3346580	N	N	85	N	N
125	20241010	120240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	0	3	0.00	850423300	16455	74.99	51300	52200	51300	66900	36100	51500	51681.76	14.22	-139	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12120	-19.50	1.98	12	0.07	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.19	N	009240	1000	235 억	3346580	N	N	85	N	N
126	20241010	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	200	2	0.39	612478200	11837	53.95	51300	52200	51300	66900	36100	51500	51742.69	14.22	95	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12167	-19.58	1.99	12	0.05	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3346580	N	N	85	N	N
127	20241010	100239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	100	2	0.19	371181400	7168	32.67	51300	52200	51300	66900	36100	51500	51783.12	14.22	-100	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12144	-19.54	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.19	N	009240	1000	235 억	3346580	N	N	85	N	N
128	20241010	090239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	200	2	0.39	86968500	1694	7.72	51300	51800	51300	66900	36100	51500	51339.14	14.22	496	52566	52032	51666	51132	50766	51850	50950	235	15400	1000	37080	100	1	23533928	12167	-19.58	1.99	12	0.01	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.19	N	009240	1000	235 억	3346580	N	N	85	N	N
129	20241008	160239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51500	-500	5	-0.96	1134408100	21930	74.46	52000	52200	51300	67600	36400	52000	51728.60	14.16	-6838	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12120	-19.50	1.98	12	0.09	-2641.00	26011.00	69000	20240516	-25.36	44950	20240416	14.57	69000	-25.36	20240516	44950	14.57	20240416	69000	-25.36	20240516	44950	14.57	20240416	0.17	N	009240	1000	235 억	3333383	N	N	85	N	N
130	20241008	150240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	100	2	0.19	931936200	18012	61.16	52000	52200	51300	67600	36400	52000	51739.74	14.16	-5288	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12261	-19.73	2.00	12	0.08	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.17	N	009240	1000	235 억	3333383	N	N	21	N	N
131	20241008	140240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	-200	5	-0.38	726384000	14061	47.74	52000	52100	51300	67600	36400	52000	51659.48	14.16	-3235	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12191	-19.61	1.99	12	0.06	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.17	N	009240	1000	235 억	3333383	N	N	21	N	N
132	20241008	130239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	-100	5	-0.19	617383700	11954	40.59	52000	52100	51300	67600	36400	52000	51646.62	14.16	-2390	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12214	-19.65	2.00	12	0.05	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.17	N	009240	1000	235 억	3333383	N	N	21	N	N
133	20241008	120239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-400	5	-0.77	439036600	8506	28.88	52000	52100	51300	67600	36400	52000	51614.93	14.16	-2572	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12144	-19.54	1.98	12	0.04	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.17	N	009240	1000	235 억	3333383	N	N	21	N	N
134	20241008	110239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-400	5	-0.77	377142200	7305	24.80	52000	52100	51300	67600	36400	52000	51627.95	14.16	-2296	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12144	-19.54	1.98	12	0.03	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.17	N	009240	1000	235 억	3333383	N	N	21	N	N
135	20241008	100240	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	100	2	0.19	264909300	5132	17.42	52000	52100	51300	67600	36400	52000	51619.12	14.16	-2612	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12261	-19.73	2.00	12	0.02	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.17	N	009240	1000	235 억	3333383	N	N	21	N	N
136	20241008	090239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51600	-400	5	-0.77	19293200	372	1.26	52000	52000	51500	67600	36400	52000	51863.44	14.16	-123	53133	52566	52133	51566	51133	52350	51350	235	15600	1000	37440	100	1	23533928	12144	-19.54	1.98	12	0.00	-2641.00	26011.00	69000	20240516	-25.22	44950	20240416	14.79	69000	-25.22	20240516	44950	14.79	20240416	69000	-25.22	20240516	44950	14.79	20240416	0.17	N	009240	1000	235 억	3333383	N	N	21	N	N
137	20241007	160238	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	-300	5	-0.57	1511014300	29074	76.13	52300	52700	51700	67900	36700	52300	51971.31	14.20	-9839	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12238	-19.69	2.00	12	0.12	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.17	N	009240	1000	235 억	3342192	N	N	21	N	N
138	20241007	150236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	-200	5	-0.38	1344569000	25876	67.76	52300	52700	51700	67900	36700	52300	51962.01	14.20	-8185	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12261	-19.73	2.00	12	0.11	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.17	N	009240	1000	235 억	3342192	N	N	13	N	N
139	20241007	140254	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	-400	5	-0.76	1121455800	21589	56.53	52300	52700	51700	67900	36700	52300	51945.70	14.20	-6697	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12214	-19.65	2.00	12	0.09	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.17	N	009240	1000	235 억	3342192	N	N	13	N	N
140	20241007	130236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51700	-600	5	-1.15	905044400	17419	45.61	52300	52700	51700	67900	36700	52300	51957.31	14.20	-5820	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12167	-19.58	1.99	12	0.07	-2641.00	26011.00	69000	20240516	-25.07	44950	20240416	15.02	69000	-25.07	20240516	44950	15.02	20240416	69000	-25.07	20240516	44950	15.02	20240416	0.17	N	009240	1000	235 억	3342192	N	N	13	N	N
141	20241007	120302	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	-500	5	-0.96	739514100	14222	37.24	52300	52700	51700	67900	36700	52300	51997.90	14.20	-5783	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12191	-19.61	1.99	12	0.06	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.17	N	009240	1000	235 억	3342192	N	N	13	N	N
142	20241007	110236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51800	-500	5	-0.96	610860300	11739	30.74	52300	52700	51700	67900	36700	52300	52036.83	14.20	-5627	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12191	-19.61	1.99	12	0.05	-2641.00	26011.00	69000	20240516	-24.93	44950	20240416	15.24	69000	-24.93	20240516	44950	15.24	20240416	69000	-24.93	20240516	44950	15.24	20240416	0.17	N	009240	1000	235 억	3342192	N	N	13	N	N
143	20241007	100233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	51900	-400	5	-0.76	279609200	5356	14.03	52300	52700	51800	67900	36700	52300	52204.85	14.20	-1784	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12214	-19.65	2.00	12	0.02	-2641.00	26011.00	69000	20240516	-24.78	44950	20240416	15.46	69000	-24.78	20240516	44950	15.46	20240416	69000	-24.78	20240516	44950	15.46	20240416	0.17	N	009240	1000	235 억	3342192	N	N	13	N	N
144	20241007	090224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52000	-300	5	-0.57	53784900	1031	2.70	52300	52700	52000	67900	36700	52300	52167.70	14.20	-105	55633	53966	52933	51266	50233	53450	50750	235	15600	1000	37650	100	1	23533928	12238	-19.69	2.00	12	0.00	-2641.00	26011.00	69000	20240516	-24.64	44950	20240416	15.68	69000	-24.64	20240516	44950	15.68	20240416	69000	-24.64	20240516	44950	15.68	20240416	0.17	N	009240	1000	235 억	3342192	N	N	13	N	N
145	20241004	160227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52300	-1600	5	-2.97	2005620000	38128	81.70	54600	54600	51900	70000	37800	53900	52602.61	14.24	-8085	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12308	-19.80	2.01	12	0.16	-2641.00	26011.00	69000	20240516	-24.20	44950	20240416	16.35	69000	-24.20	20240516	44950	16.35	20240416	69000	-24.20	20240516	44950	16.35	20240416	0.17	N	009240	1000	235 억	3350200	N	N	13	N	N
146	20241004	150228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	-1800	5	-3.34	1851774100	35181	75.38	54600	54600	51900	70000	37800	53900	52635.63	14.24	-8511	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12261	-19.73	2.00	12	0.15	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.17	N	009240	1000	235 억	3350200	N	N	0	N	N
147	20241004	140227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52100	-1800	5	-3.34	1375060000	26030	55.77	54600	54600	52100	70000	37800	53900	52825.97	14.24	-8815	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12261	-19.73	2.00	12	0.11	-2641.00	26011.00	69000	20240516	-24.49	44950	20240416	15.91	69000	-24.49	20240516	44950	15.91	20240416	69000	-24.49	20240516	44950	15.91	20240416	0.17	N	009240	1000	235 억	3350200	N	N	0	N	N
148	20241004	130228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52800	-1100	5	-2.04	889506600	16770	35.93	54600	54600	52700	70000	37800	53900	53041.54	14.24	-5184	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12426	-19.99	2.03	12	0.07	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.17	N	009240	1000	235 억	3350200	N	N	0	N	N
149	20241004	120227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53000	-900	5	-1.67	699032200	13166	28.21	54600	54600	52800	70000	37800	53900	53093.74	14.24	-3413	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12473	-20.07	2.04	12	0.06	-2641.00	26011.00	69000	20240516	-23.19	44950	20240416	17.91	69000	-23.19	20240516	44950	17.91	20240416	69000	-23.19	20240516	44950	17.91	20240416	0.17	N	009240	1000	235 억	3350200	N	N	0	N	N
150	20241004	110228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53100	-800	5	-1.48	564413700	10627	22.77	54600	54600	52800	70000	37800	53900	53111.29	14.24	-2331	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12497	-20.11	2.04	12	0.05	-2641.00	26011.00	69000	20240516	-23.04	44950	20240416	18.13	69000	-23.04	20240516	44950	18.13	20240416	69000	-23.04	20240516	44950	18.13	20240416	0.17	N	009240	1000	235 억	3350200	N	N	0	N	N
151	20241004	100227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	52800	-1100	5	-2.04	330592600	6217	13.32	54600	54600	52800	70000	37800	53900	53175.58	14.24	-1110	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12426	-19.99	2.03	12	0.03	-2641.00	26011.00	69000	20240516	-23.48	44950	20240416	17.46	69000	-23.48	20240516	44950	17.46	20240416	69000	-23.48	20240516	44950	17.46	20240416	0.17	N	009240	1000	235 억	3350200	N	N	0	N	N
152	20241004	090226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	0	3	0.00	26707900	495	1.06	54600	54600	53400	70000	37800	53900	53955.35	14.24	-191	56766	55332	54366	52932	51966	54850	52450	235	16100	1000	38800	100	1	23533928	12685	-20.41	2.07	12	0.00	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.17	N	009240	1000	235 억	3350200	N	N	0	N	N
153	20241002	160225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	-2400	5	-4.26	2527131300	46586	105.70	55800	55800	53400	73100	39500	56300	54246.59	14.24	-8434	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	12685	-20.41	2.07	12	0.20	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N
154	20241002	150228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54200	-2100	5	-3.73	2311187200	42590	96.64	55800	55800	53400	73100	39500	56300	54265.96	14.24	-7913	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	12755	-20.52	2.08	12	0.18	-2641.00	26011.00	69000	20240516	-21.45	44950	20240416	20.58	69000	-21.45	20240516	44950	20.58	20240416	69000	-21.45	20240516	44950	20.58	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N
155	20241002	140227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54400	-1900	5	-3.37	2028745500	37401	84.86	55800	55800	53400	73100	39500	56300	54243.08	14.24	-7449	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	12802	-20.60	2.09	12	0.16	-2641.00	26011.00	69000	20240516	-21.16	44950	20240416	21.02	69000	-21.16	20240516	44950	21.02	20240416	69000	-21.16	20240516	44950	21.02	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N
156	20241002	130227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54700	-1600	5	-2.84	1727311000	31868	72.31	55800	55800	53400	73100	39500	56300	54202.05	14.24	-6899	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	12873	-20.71	2.10	12	0.14	-2641.00	26011.00	69000	20240516	-20.72	44950	20240416	21.69	69000	-20.72	20240516	44950	21.69	20240416	69000	-20.72	20240516	44950	21.69	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N
157	20241002	120225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53800	-2500	5	-4.44	1463394000	27003	61.27	55800	55800	53400	73100	39500	56300	54193.76	14.24	-6750	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	12661	-20.37	2.07	12	0.11	-2641.00	26011.00	69000	20240516	-22.03	44950	20240416	19.69	69000	-22.03	20240516	44950	19.69	20240416	69000	-22.03	20240516	44950	19.69	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N
158	20241002	110224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	54300	-2000	5	-3.55	1209038600	22303	50.61	55800	55800	53400	73100	39500	56300	54209.68	14.24	-6045	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	12779	-20.56	2.09	12	0.09	-2641.00	26011.00	69000	20240516	-21.30	44950	20240416	20.80	69000	-21.30	20240516	44950	20.80	20240416	69000	-21.30	20240516	44950	20.80	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N
159	20241002	100224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	53900	-2400	5	-4.26	621836300	11379	25.82	55800	55800	53700	73100	39500	56300	54647.71	14.24	-2967	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	12685	-20.41	2.07	12	0.05	-2641.00	26011.00	69000	20240516	-21.88	44950	20240416	19.91	69000	-21.88	20240516	44950	19.91	20240416	69000	-21.88	20240516	44950	19.91	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N
160	20241002	090223	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	55400	-900	5	-1.60	82689300	1484	3.37	55800	55800	55200	73100	39500	56300	55720.55	14.24	-600	58900	57600	56700	55400	54500	57150	54950	235	16800	1000	40530	100	1	23533928	13038	-20.98	2.13	12	0.01	-2641.00	26011.00	69000	20240516	-19.71	44950	20240416	23.25	69000	-19.71	20240516	44950	23.25	20240416	69000	-19.71	20240516	44950	23.25	20240416	0.17	N	009240	1000	235 억	3351230	N	N	14	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History