KissMeData/047050/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160534	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47200	-2700	5	-5.41	20105105200	419493	191.54	49800	49900	47200	64800	34950	49900	47927.62	6.89	-9660	-115770	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	83036	12.31	1.35	12	0.24	3834.00	34859.00	72800	20240614	-35.16	41550	20240419	13.60	72800	-35.16	20240614	41550	13.60	20240419	72800	-35.16	20240614	41550	13.60	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	4528	N	N
3	20241129	150546	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47300	-2600	5	-5.21	17925493450	373336	170.47	49800	49900	47300	64800	34950	49900	48013.31	6.89	-9660	-100848	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	83211	12.34	1.36	12	0.21	3834.00	34859.00	72800	20240614	-35.03	41550	20240419	13.84	72800	-35.03	20240614	41550	13.84	20240419	72800	-35.03	20240614	41550	13.84	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	1021	N	N
4	20241129	140545	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47800	-2100	5	-4.21	14096084600	292777	133.68	49800	49900	47300	64800	34950	49900	48144.88	6.89	-9660	-65892	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	84091	12.47	1.37	12	0.17	3834.00	34859.00	72800	20240614	-34.34	41550	20240419	15.04	72800	-34.34	20240614	41550	15.04	20240419	72800	-34.34	20240614	41550	15.04	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	1021	N	N
5	20241129	130544	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47850	-2050	5	-4.11	12727656600	264189	120.63	49800	49900	47300	64800	34950	49900	48174.95	6.89	-9660	-59274	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	84179	12.48	1.37	12	0.15	3834.00	34859.00	72800	20240614	-34.27	41550	20240419	15.16	72800	-34.27	20240614	41550	15.16	20240419	72800	-34.27	20240614	41550	15.16	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	1021	N	N
6	20241129	120547	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47800	-2100	5	-4.21	11782697100	244440	111.61	49800	49900	47300	64800	34950	49900	48201.35	6.89	-9660	-55903	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	84091	12.47	1.37	12	0.14	3834.00	34859.00	72800	20240614	-34.34	41550	20240419	15.04	72800	-34.34	20240614	41550	15.04	20240419	72800	-34.34	20240614	41550	15.04	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	1021	N	N
7	20241129	110547	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47600	-2300	5	-4.61	10672203350	221148	100.98	49800	49900	47300	64800	34950	49900	48256.63	6.89	-9660	-52423	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	83739	12.42	1.37	12	0.13	3834.00	34859.00	72800	20240614	-34.62	41550	20240419	14.56	72800	-34.62	20240614	41550	14.56	20240419	72800	-34.62	20240614	41550	14.56	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	1021	N	N
8	20241129	100546	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47450	-2450	5	-4.91	8251407100	170380	77.80	49800	49900	47300	64800	34950	49900	48427.61	6.89	-9660	-44194	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	83475	12.38	1.36	12	0.10	3834.00	34859.00	72800	20240614	-34.82	41550	20240419	14.20	72800	-34.82	20240614	41550	14.20	20240419	72800	-34.82	20240614	41550	14.20	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	1021	N	N
9	20241129	090545	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49100	-800	5	-1.60	1357439400	27577	12.59	49800	49900	48900	64800	34950	49900	49218.39	6.89	-9660	-10328	51000	50450	50050	49500	49100	50250	49300	8796	14900	5000	35920	50	1	175922788	86378	12.81	1.41	12	0.02	3834.00	34859.00	72800	20240614	-32.55	41550	20240419	18.17	72800	-32.55	20240614	41550	18.17	20240419	72800	-32.55	20240614	41550	18.17	20240419	0.71	N	047050	5000	8796 억	12115480	N	N	1021	N	N
10	20241128	160540	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49900	50	2	0.10	10854316550	216917	65.15	50100	50600	49650	64800	34900	49850	50039.23	6.90	0	-5502	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	50	1	175922788	87785	13.02	1.43	12	0.12	3834.00	34859.00	72800	20240614	-31.46	41550	20240419	20.10	72800	-31.46	20240614	41550	20.10	20240419	72800	-31.46	20240614	41550	20.10	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1021	N	N
11	20241128	150549	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49900	50	2	0.10	10106937350	201946	60.65	50100	50600	49650	64800	34900	49850	50047.78	6.90	0	-10665	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	50	1	175922788	87785	13.02	1.43	12	0.11	3834.00	34859.00	72800	20240614	-31.46	41550	20240419	20.10	72800	-31.46	20240614	41550	20.10	20240419	72800	-31.46	20240614	41550	20.10	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1321	N	N
12	20241128	140548	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49950	100	2	0.20	9038119900	180537	54.22	50100	50600	49650	64800	34900	49850	50062.49	6.90	0	-8386	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	50	1	175922788	87873	13.03	1.43	12	0.10	3834.00	34859.00	72800	20240614	-31.39	41550	20240419	20.22	72800	-31.39	20240614	41550	20.22	20240419	72800	-31.39	20240614	41550	20.22	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1321	N	N
13	20241128	130545	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	350	2	0.70	8126492550	162301	48.75	50100	50600	49650	64800	34900	49850	50070.58	6.90	0	-4727	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	100	1	175922788	88313	13.09	1.44	12	0.09	3834.00	34859.00	72800	20240614	-31.04	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	72800	-31.04	20240614	41550	20.82	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1321	N	N
14	20241128	120549	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	450	2	0.90	6883675750	137623	41.33	50100	50400	49650	64800	34900	49850	50018.42	6.90	0	-12732	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	100	1	175922788	88489	13.12	1.44	12	0.08	3834.00	34859.00	72800	20240614	-30.91	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	72800	-30.91	20240614	41550	21.06	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1321	N	N
15	20241128	110550	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49950	100	2	0.20	5707912650	114134	34.28	50100	50400	49650	64800	34900	49850	50010.71	6.90	0	-18083	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	50	1	175922788	87873	13.03	1.43	12	0.06	3834.00	34859.00	72800	20240614	-31.39	41550	20240419	20.22	72800	-31.39	20240614	41550	20.22	20240419	72800	-31.39	20240614	41550	20.22	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1321	N	N
16	20241128	100549	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50000	150	2	0.30	3775330800	75426	22.65	50100	50400	49700	64800	34900	49850	50053.60	6.90	0	-16969	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	100	1	175922788	87961	13.04	1.43	12	0.04	3834.00	34859.00	72800	20240614	-31.32	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	72800	-31.32	20240614	41550	20.34	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1321	N	N
17	20241128	090547	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	450	2	0.90	1117906600	22354	6.71	50100	50400	49700	64800	34900	49850	50009.66	6.90	0	-10798	52150	51000	50350	49200	48550	50675	48875	8796	14950	5000	35890	100	1	175922788	88489	13.12	1.44	12	0.01	3834.00	34859.00	72800	20240614	-30.91	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	72800	-30.91	20240614	41550	21.06	20240419	0.71	N	047050	5000	8796 억	12142144	N	N	1321	N	N
18	20241127	160533	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49850	-450	5	-0.89	16475918650	325791	106.31	50500	51500	49700	65300	35300	50300	50572.19	6.90	0	21030	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	50	1	175922788	87698	13.00	1.43	12	0.19	3834.00	34859.00	72800	20240614	-31.52	41550	20240419	19.98	72800	-31.52	20240614	41550	19.98	20240419	72800	-31.52	20240614	41550	19.98	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	1321	N	N
19	20241127	150543	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49850	-450	5	-0.89	14124667700	278580	90.91	50500	51500	49750	65300	35300	50300	50702.38	6.90	0	5931	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	50	1	175922788	87698	13.00	1.43	12	0.16	3834.00	34859.00	72800	20240614	-31.52	41550	20240419	19.98	72800	-31.52	20240614	41550	19.98	20240419	72800	-31.52	20240614	41550	19.98	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	7626	N	N
20	20241127	140543	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50600	300	2	0.60	10591262800	208127	67.92	50500	51500	50400	65300	35300	50300	50888.46	6.90	0	2822	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	100	1	175922788	89017	13.20	1.45	12	0.12	3834.00	34859.00	72800	20240614	-30.49	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	72800	-30.49	20240614	41550	21.78	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	7626	N	N
21	20241127	130539	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	500	2	0.99	9204140700	180743	58.98	50500	51500	50400	65300	35300	50300	50923.91	6.90	0	2444	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	100	1	175922788	89369	13.25	1.46	12	0.10	3834.00	34859.00	72800	20240614	-30.22	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	72800	-30.22	20240614	41550	22.26	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	7626	N	N
22	20241127	120543	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	500	2	0.99	7844784000	153981	50.25	50500	51500	50400	65300	35300	50300	50946.44	6.90	0	3544	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	100	1	175922788	89369	13.25	1.46	12	0.09	3834.00	34859.00	72800	20240614	-30.22	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	72800	-30.22	20240614	41550	22.26	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	7626	N	N
23	20241127	110543	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51100	800	2	1.59	6557252100	128716	42.00	50500	51500	50400	65300	35300	50300	50943.57	6.90	0	7622	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	100	1	175922788	89897	13.33	1.47	12	0.07	3834.00	34859.00	72800	20240614	-29.81	41550	20240419	22.98	72800	-29.81	20240614	41550	22.98	20240419	72800	-29.81	20240614	41550	22.98	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	7626	N	N
24	20241127	100543	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	1000	2	1.99	5315153200	104440	34.08	50500	51500	50400	65300	35300	50300	50891.93	6.90	0	5394	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	100	1	175922788	90248	13.38	1.47	12	0.06	3834.00	34859.00	72800	20240614	-29.53	41550	20240419	23.47	72800	-29.53	20240614	41550	23.47	20240419	72800	-29.53	20240614	41550	23.47	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	7626	N	N
25	20241127	090540	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	600	2	1.19	1168603000	23077	7.53	50500	51000	50400	65300	35300	50300	50639.29	6.90	0	853	52100	51200	50700	49800	49300	50950	49550	8796	15000	5000	36210	100	1	175922788	89545	13.28	1.46	12	0.01	3834.00	34859.00	72800	20240614	-30.08	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	72800	-30.08	20240614	41550	22.50	20240419	0.72	N	047050	5000	8796 억	12138988	N	N	7626	N	N
26	20241126	160538	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	-1400	5	-2.71	15409425600	303483	47.17	51300	51600	50200	67200	36200	51700	50777.38	6.93	0	-55921	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	88489	13.12	1.44	12	0.17	3834.00	34859.00	72800	20240614	-30.91	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	72800	-30.91	20240614	41550	21.06	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	7626	N	N
27	20241126	150540	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50400	-1300	5	-2.51	14465344600	284733	44.26	51300	51600	50200	67200	36200	51700	50803.19	6.93	0	-52985	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	88665	13.15	1.45	12	0.16	3834.00	34859.00	72800	20240614	-30.77	41550	20240419	21.30	72800	-30.77	20240614	41550	21.30	20240419	72800	-30.77	20240614	41550	21.30	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	1786	N	N
28	20241126	140538	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	-1400	5	-2.71	12934608100	254333	39.53	51300	51600	50200	67200	36200	51700	50856.98	6.93	0	-53474	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	88489	13.12	1.44	12	0.14	3834.00	34859.00	72800	20240614	-30.91	41550	20240419	21.06	72800	-30.91	20240614	41550	21.06	20240419	72800	-30.91	20240614	41550	21.06	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	1786	N	N
29	20241126	130538	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50600	-1100	5	-2.13	11300815400	221917	34.49	51300	51600	50500	67200	36200	51700	50923.61	6.93	0	-48923	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	89017	13.20	1.45	12	0.13	3834.00	34859.00	72800	20240614	-30.49	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	72800	-30.49	20240614	41550	21.78	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	1786	N	N
30	20241126	120543	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50600	-1100	5	-2.13	10197376700	200096	31.10	51300	51600	50500	67200	36200	51700	50962.42	6.93	0	-45737	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	89017	13.20	1.45	12	0.11	3834.00	34859.00	72800	20240614	-30.49	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	72800	-30.49	20240614	41550	21.78	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	1786	N	N
31	20241126	110546	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	-900	5	-1.74	8876110000	174070	27.06	51300	51600	50600	67200	36200	51700	50991.61	6.93	0	-38894	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	89369	13.25	1.46	12	0.10	3834.00	34859.00	72800	20240614	-30.22	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	72800	-30.22	20240614	41550	22.26	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	1786	N	N
32	20241126	100545	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	-1000	5	-1.93	6728546300	131872	20.50	51300	51600	50600	67200	36200	51700	51023.31	6.93	0	-34994	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	89193	13.22	1.45	12	0.07	3834.00	34859.00	72800	20240614	-30.36	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	72800	-30.36	20240614	41550	22.02	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	1786	N	N
33	20241126	090540	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	-400	5	-0.77	1556806900	30399	4.73	51300	51400	50900	67200	36200	51700	51212.44	6.93	0	-16028	53800	52750	51350	50300	48900	53275	50825	8796	15500	5000	37220	100	1	175922788	90248	13.38	1.47	12	0.02	3834.00	34859.00	72800	20240614	-29.53	41550	20240419	23.47	72800	-29.53	20240614	41550	23.47	20240419	72800	-29.53	20240614	41550	23.47	20240419	0.73	N	047050	5000	8796 억	12189960	N	N	1786	N	N
34	20241125	160528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51700	2350	2	4.76	32816714200	637948	179.43	50000	52400	49950	64100	34550	49350	51440.64	6.86	0	131675	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	90952	13.48	1.48	12	0.36	3834.00	34859.00	72800	20240614	-28.98	41550	20240419	24.43	72800	-28.98	20240614	41550	24.43	20240419	72800	-28.98	20240614	41550	24.43	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1786	N	N
35	20241125	150537	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51900	2550	2	5.17	26098371100	508047	142.90	50000	52400	49950	64100	34550	49350	51370.47	6.86	0	143802	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	91304	13.54	1.49	12	0.29	3834.00	34859.00	72800	20240614	-28.71	41550	20240419	24.91	72800	-28.71	20240614	41550	24.91	20240419	72800	-28.71	20240614	41550	24.91	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1612	N	N
36	20241125	140537	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51500	2150	2	4.36	22432374500	437336	123.01	50000	52400	49950	64100	34550	49350	51293.76	6.86	0	124086	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	90600	13.43	1.48	12	0.25	3834.00	34859.00	72800	20240614	-29.26	41550	20240419	23.95	72800	-29.26	20240614	41550	23.95	20240419	72800	-29.26	20240614	41550	23.95	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1612	N	N
37	20241125	130532	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51600	2250	2	4.56	20434523400	398652	112.13	50000	52400	49950	64100	34550	49350	51259.63	6.86	0	110002	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	90776	13.46	1.48	12	0.23	3834.00	34859.00	72800	20240614	-29.12	41550	20240419	24.19	72800	-29.12	20240614	41550	24.19	20240419	72800	-29.12	20240614	41550	24.19	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1612	N	N
38	20241125	120539	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51800	2450	2	4.96	18726361200	365705	102.86	50000	52400	49950	64100	34550	49350	51206.81	6.86	0	101174	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	91128	13.51	1.49	12	0.21	3834.00	34859.00	72800	20240614	-28.85	41550	20240419	24.67	72800	-28.85	20240614	41550	24.67	20240419	72800	-28.85	20240614	41550	24.67	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1612	N	N
39	20241125	110535	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52000	2650	2	5.37	14767202200	289592	81.45	50000	52000	49950	64100	34550	49350	50993.82	6.86	0	80259	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	91480	13.56	1.49	12	0.16	3834.00	34859.00	72800	20240614	-28.57	41550	20240419	25.15	72800	-28.57	20240614	41550	25.15	20240419	72800	-28.57	20240614	41550	25.15	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1612	N	N
40	20241125	100528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	1650	2	3.34	9271367300	183048	51.49	50000	51100	49950	64100	34550	49350	50650.78	6.86	0	55350	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	89721	13.30	1.46	12	0.10	3834.00	34859.00	72800	20240614	-29.95	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	72800	-29.95	20240614	41550	22.74	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1612	N	N
41	20241125	090529	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	850	2	1.72	1590569800	31648	8.90	50000	50700	49950	64100	34550	49350	50261.63	6.86	0	6041	50283	49816	49233	48766	48183	50050	49000	8796	14750	5000	35530	100	1	175922788	88313	13.09	1.44	12	0.02	3834.00	34859.00	72800	20240614	-31.04	41550	20240419	20.82	72800	-31.04	20240614	41550	20.82	20240419	72800	-31.04	20240614	41550	20.82	20240419	0.74	N	047050	5000	8796 억	12060817	N	N	1612	N	N
42	20241122	160503	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49350	300	2	0.61	17393391750	353270	85.11	49200	49700	48650	63700	34350	49050	49235.19	6.89	-6900	-60844	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	86818	12.87	1.42	12	0.20	3834.00	34859.00	72800	20240614	-32.21	41550	20240419	18.77	72800	-32.21	20240614	41550	18.77	20240419	72800	-32.21	20240614	41550	18.77	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	1612	N	N
43	20241122	150507	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49500	450	2	0.92	16169419650	328494	79.14	49200	49700	48650	63700	34350	49050	49222.91	6.89	-6900	-58316	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	87082	12.91	1.42	12	0.19	3834.00	34859.00	72800	20240614	-32.01	41550	20240419	19.13	72800	-32.01	20240614	41550	19.13	20240419	72800	-32.01	20240614	41550	19.13	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	8317	N	N
44	20241122	140509	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49300	250	2	0.51	13872211550	281970	67.93	49200	49700	48650	63700	34350	49050	49197.51	6.89	-6900	-48441	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	86730	12.86	1.41	12	0.16	3834.00	34859.00	72800	20240614	-32.28	41550	20240419	18.65	72800	-32.28	20240614	41550	18.65	20240419	72800	-32.28	20240614	41550	18.65	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	8317	N	N
45	20241122	130509	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49350	300	2	0.61	11913468650	242272	58.37	49200	49700	48650	63700	34350	49050	49173.97	6.89	-6900	-43995	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	86818	12.87	1.42	12	0.14	3834.00	34859.00	72800	20240614	-32.21	41550	20240419	18.77	72800	-32.21	20240614	41550	18.77	20240419	72800	-32.21	20240614	41550	18.77	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	8317	N	N
46	20241122	120509	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49500	450	2	0.92	9995118400	203438	49.01	49200	49700	48650	63700	34350	49050	49131.05	6.89	-6900	-35770	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	87082	12.91	1.42	12	0.12	3834.00	34859.00	72800	20240614	-32.01	41550	20240419	19.13	72800	-32.01	20240614	41550	19.13	20240419	72800	-32.01	20240614	41550	19.13	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	8317	N	N
47	20241122	110507	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48650	-400	5	-0.82	6875557350	140210	33.78	49200	49450	48650	63700	34350	49050	49037.56	6.89	-6900	-33001	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	85586	12.69	1.40	12	0.08	3834.00	34859.00	72800	20240614	-33.17	41550	20240419	17.09	72800	-33.17	20240614	41550	17.09	20240419	72800	-33.17	20240614	41550	17.09	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	8317	N	N
48	20241122	100515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49100	50	2	0.10	3951983650	80450	19.38	49200	49450	48850	63700	34350	49050	49123.53	6.89	-6900	-11717	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	86378	12.81	1.41	12	0.05	3834.00	34859.00	72800	20240614	-32.55	41550	20240419	18.17	72800	-32.55	20240614	41550	18.17	20240419	72800	-32.55	20240614	41550	18.17	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	8317	N	N
49	20241122	090510	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49200	150	2	0.31	618383250	12581	3.03	49200	49400	49000	63700	34350	49050	49152.65	6.89	-6900	-3626	50916	49982	49166	48232	47416	50450	48700	8796	14650	5000	35310	50	1	175922788	86554	12.83	1.41	12	0.01	3834.00	34859.00	72800	20240614	-32.42	41550	20240419	18.41	72800	-32.42	20240614	41550	18.41	20240419	72800	-32.42	20240614	41550	18.41	20240419	0.72	N	047050	5000	8796 억	12115255	N	N	8317	N	N
50	20241121	160506	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49050	900	2	1.87	20152593350	407925	161.57	48550	50100	48350	62500	33750	48150	49403.08	6.90	0	2538	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	86290	12.79	1.41	12	0.23	3834.00	34859.00	72800	20240614	-32.62	41550	20240419	18.05	72800	-32.62	20240614	41550	18.05	20240419	72800	-32.62	20240614	41550	18.05	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	8317	N	N
51	20241121	150516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49300	1150	2	2.39	18865738800	381730	151.20	48550	50100	48350	62500	33750	48150	49421.75	6.90	0	5779	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	86730	12.86	1.41	12	0.22	3834.00	34859.00	72800	20240614	-32.28	41550	20240419	18.65	72800	-32.28	20240614	41550	18.65	20240419	72800	-32.28	20240614	41550	18.65	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	4343	N	N
52	20241121	140516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49300	1150	2	2.39	17049872600	344847	136.59	48550	50100	48350	62500	33750	48150	49441.92	6.90	0	8984	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	86730	12.86	1.41	12	0.20	3834.00	34859.00	72800	20240614	-32.28	41550	20240419	18.65	72800	-32.28	20240614	41550	18.65	20240419	72800	-32.28	20240614	41550	18.65	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	4343	N	N
53	20241121	130511	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49550	1400	2	2.91	15487334850	313309	124.10	48550	50100	48350	62500	33750	48150	49431.59	6.90	0	10851	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	87170	12.92	1.42	12	0.18	3834.00	34859.00	72800	20240614	-31.94	41550	20240419	19.25	72800	-31.94	20240614	41550	19.25	20240419	72800	-31.94	20240614	41550	19.25	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	4343	N	N
54	20241121	120512	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49450	1300	2	2.70	13958691200	282346	111.83	48550	50100	48350	62500	33750	48150	49438.34	6.90	0	15421	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	86994	12.90	1.42	12	0.16	3834.00	34859.00	72800	20240614	-32.07	41550	20240419	19.01	72800	-32.07	20240614	41550	19.01	20240419	72800	-32.07	20240614	41550	19.01	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	4343	N	N
55	20241121	110511	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49500	1350	2	2.80	12169263750	246327	97.57	48550	50100	48350	62500	33750	48150	49402.98	6.90	0	16997	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	87082	12.91	1.42	12	0.14	3834.00	34859.00	72800	20240614	-32.01	41550	20240419	19.13	72800	-32.01	20240614	41550	19.13	20240419	72800	-32.01	20240614	41550	19.13	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	4343	N	N
56	20241121	100515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49700	1550	2	3.22	9336216850	189181	74.93	48550	50100	48350	62500	33750	48150	49350.84	6.90	0	12960	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	87434	12.96	1.43	12	0.11	3834.00	34859.00	72800	20240614	-31.73	41550	20240419	19.61	72800	-31.73	20240614	41550	19.61	20240419	72800	-31.73	20240614	41550	19.61	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	4343	N	N
57	20241121	090514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48800	650	2	1.35	1267005100	25961	10.28	48550	49250	48350	62500	33750	48150	48804.68	6.90	0	1728	49950	49050	48600	47700	47250	48825	47475	8796	14350	5000	34660	50	1	175922788	85850	12.73	1.40	12	0.01	3834.00	34859.00	72800	20240614	-32.97	41550	20240419	17.45	72800	-32.97	20240614	41550	17.45	20240419	72800	-32.97	20240614	41550	17.45	20240419	0.72	N	047050	5000	8796 억	12137355	N	N	4343	N	N
58	20241120	160509	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48150	-900	5	-1.83	12173576900	249992	66.52	49250	49500	48150	63700	34350	49050	48698.01	6.92	0	-30857	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	84707	12.56	1.38	12	0.14	3834.00	34859.00	72800	20240614	-33.86	41550	20240419	15.88	72800	-33.86	20240614	41550	15.88	20240419	72800	-33.86	20240614	41550	15.88	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	4342	N	N
59	20241120	150517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48200	-850	5	-1.73	11232026050	230450	61.32	49250	49500	48150	63700	34350	49050	48739.44	6.92	0	-30388	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	84795	12.57	1.38	12	0.13	3834.00	34859.00	72800	20240614	-33.79	41550	20240419	16.00	72800	-33.79	20240614	41550	16.00	20240419	72800	-33.79	20240614	41550	16.00	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	2486	N	N
60	20241120	140516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48450	-600	5	-1.22	9674781200	198221	52.74	49250	49500	48200	63700	34350	49050	48807.97	6.92	0	-32496	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	85235	12.64	1.39	12	0.11	3834.00	34859.00	72800	20240614	-33.45	41550	20240419	16.61	72800	-33.45	20240614	41550	16.61	20240419	72800	-33.45	20240614	41550	16.61	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	2486	N	N
61	20241120	130518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48600	-450	5	-0.92	8020434450	164066	43.66	49250	49500	48400	63700	34350	49050	48885.35	6.92	0	-37382	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	85498	12.68	1.39	12	0.09	3834.00	34859.00	72800	20240614	-33.24	41550	20240419	16.97	72800	-33.24	20240614	41550	16.97	20240419	72800	-33.24	20240614	41550	16.97	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	2486	N	N
62	20241120	120518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48750	-300	5	-0.61	7277239500	148795	39.59	49250	49500	48400	63700	34350	49050	48907.76	6.92	0	-38021	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	85762	12.72	1.40	12	0.08	3834.00	34859.00	72800	20240614	-33.04	41550	20240419	17.33	72800	-33.04	20240614	41550	17.33	20240419	72800	-33.04	20240614	41550	17.33	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	2486	N	N
63	20241120	110517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48600	-450	5	-0.92	6486187900	132525	35.26	49250	49500	48400	63700	34350	49050	48943.07	6.92	0	-35635	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	85498	12.68	1.39	12	0.08	3834.00	34859.00	72800	20240614	-33.24	41550	20240419	16.97	72800	-33.24	20240614	41550	16.97	20240419	72800	-33.24	20240614	41550	16.97	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	2486	N	N
64	20241120	100516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48850	-200	5	-0.41	4397872450	89649	23.85	49250	49500	48650	63700	34350	49050	49056.58	6.92	0	-23988	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	85938	12.74	1.40	12	0.05	3834.00	34859.00	72800	20240614	-32.90	41550	20240419	17.57	72800	-32.90	20240614	41550	17.57	20240419	72800	-32.90	20240614	41550	17.57	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	2486	N	N
65	20241120	090516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49050	0	3	0.00	817044850	16667	4.43	49250	49250	48650	63700	34350	49050	49021.59	6.92	0	-4263	50550	49800	48550	47800	46550	50175	48175	8796	14650	5000	35310	50	1	175922788	86290	12.79	1.41	12	0.01	3834.00	34859.00	72800	20240614	-32.62	41550	20240419	18.05	72800	-32.62	20240614	41550	18.05	20240419	72800	-32.62	20240614	41550	18.05	20240419	0.74	N	047050	5000	8796 억	12176420	N	N	2486	N	N
66	20241119	160451	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49050	1150	2	2.40	18113347000	373001	80.31	47600	49300	47300	62200	33550	47900	48560.75	6.93	0	-9127	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	86290	12.79	1.41	12	0.21	3834.00	34859.00	72800	20240614	-32.62	41550	20240419	18.05	72800	-32.62	20240614	41550	18.05	20240419	72800	-32.62	20240614	41550	18.05	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	2486	N	N
67	20241119	150457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49000	1100	2	2.30	17164957300	353661	76.15	47600	49300	47300	62200	33550	47900	48535.09	6.93	0	-9118	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	86202	12.78	1.41	12	0.20	3834.00	34859.00	72800	20240614	-32.69	41550	20240419	17.93	72800	-32.69	20240614	41550	17.93	20240419	72800	-32.69	20240614	41550	17.93	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	6824	N	N
68	20241119	140455	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48950	1050	2	2.19	15607796850	321803	69.29	47600	49300	47300	62200	33550	47900	48501.12	6.93	0	-6741	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	86114	12.77	1.40	12	0.18	3834.00	34859.00	72800	20240614	-32.76	41550	20240419	17.81	72800	-32.76	20240614	41550	17.81	20240419	72800	-32.76	20240614	41550	17.81	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	6824	N	N
69	20241119	130457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49050	1150	2	2.40	13407224300	276974	59.64	47600	49150	47300	62200	33550	47900	48406.10	6.93	0	-10193	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	86290	12.79	1.41	12	0.16	3834.00	34859.00	72800	20240614	-32.62	41550	20240419	18.05	72800	-32.62	20240614	41550	18.05	20240419	72800	-32.62	20240614	41550	18.05	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	6824	N	N
70	20241119	120453	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48650	750	2	1.57	10711195600	221843	47.77	47600	48900	47300	62200	33550	47900	48282.80	6.93	0	-16416	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	85586	12.69	1.40	12	0.13	3834.00	34859.00	72800	20240614	-33.17	41550	20240419	17.09	72800	-33.17	20240614	41550	17.09	20240419	72800	-33.17	20240614	41550	17.09	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	6824	N	N
71	20241119	110458	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48150	250	2	0.52	9115892750	189049	40.71	47600	48800	47300	62200	33550	47900	48219.76	6.93	0	-15280	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	84707	12.56	1.38	12	0.11	3834.00	34859.00	72800	20240614	-33.86	41550	20240419	15.88	72800	-33.86	20240614	41550	15.88	20240419	72800	-33.86	20240614	41550	15.88	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	6824	N	N
72	20241119	100510	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48750	850	2	1.77	6390360400	132785	28.59	47600	48750	47300	62200	33550	47900	48125.65	6.93	0	-6238	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	85762	12.72	1.40	12	0.08	3834.00	34859.00	72800	20240614	-33.04	41550	20240419	17.33	72800	-33.04	20240614	41550	17.33	20240419	72800	-33.04	20240614	41550	17.33	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	6824	N	N
73	20241119	090507	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47500	-400	5	-0.84	1159289550	24373	5.25	47600	47800	47300	62200	33550	47900	47564.29	6.93	0	-8260	49766	48832	47316	46382	44866	49300	46850	8796	14300	5000	34480	50	1	175922788	83563	12.39	1.36	12	0.01	3834.00	34859.00	72800	20240614	-34.75	41550	20240419	14.32	72800	-34.75	20240614	41550	14.32	20240419	72800	-34.75	20240614	41550	14.32	20240419	0.74	N	047050	5000	8796 억	12196808	N	N	6824	N	N
74	20241118	160453	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47900	2400	2	5.27	21929987000	461747	63.75	45850	48250	45800	59100	31850	45500	47493.10	6.89	0	73052	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	84267	12.49	1.37	12	0.26	3834.00	34859.00	72800	20240614	-34.20	41550	20240419	15.28	72800	-34.20	20240614	41550	15.28	20240419	72800	-34.20	20240614	41550	15.28	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	6821	N	N
75	20241118	150457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47500	2000	2	4.40	20327988850	428221	59.12	45850	48250	45800	59100	31850	45500	47470.91	6.89	0	71985	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	83563	12.39	1.36	12	0.24	3834.00	34859.00	72800	20240614	-34.75	41550	20240419	14.32	72800	-34.75	20240614	41550	14.32	20240419	72800	-34.75	20240614	41550	14.32	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	13609	N	N
76	20241118	140458	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47350	1850	2	4.07	18724476750	394443	54.46	45850	48250	45800	59100	31850	45500	47470.81	6.89	0	65937	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	83299	12.35	1.36	12	0.22	3834.00	34859.00	72800	20240614	-34.96	41550	20240419	13.96	72800	-34.96	20240614	41550	13.96	20240419	72800	-34.96	20240614	41550	13.96	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	13609	N	N
77	20241118	130456	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47800	2300	2	5.05	17129660700	360878	49.83	45850	48250	45800	59100	31850	45500	47466.77	6.89	0	71481	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	84091	12.47	1.37	12	0.21	3834.00	34859.00	72800	20240614	-34.34	41550	20240419	15.04	72800	-34.34	20240614	41550	15.04	20240419	72800	-34.34	20240614	41550	15.04	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	13609	N	N
78	20241118	120459	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47900	2400	2	5.27	15641700750	329647	45.51	45850	48250	45800	59100	31850	45500	47450.00	6.89	0	73026	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	84267	12.49	1.37	12	0.19	3834.00	34859.00	72800	20240614	-34.20	41550	20240419	15.28	72800	-34.20	20240614	41550	15.28	20240419	72800	-34.20	20240614	41550	15.28	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	13609	N	N
79	20241118	110457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47450	1950	2	4.29	13393895300	282695	39.03	45850	48250	45800	59100	31850	45500	47379.49	6.89	0	59307	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	83475	12.38	1.36	12	0.16	3834.00	34859.00	72800	20240614	-34.82	41550	20240419	14.20	72800	-34.82	20240614	41550	14.20	20240419	72800	-34.82	20240614	41550	14.20	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	13609	N	N
80	20241118	100455	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48200	2700	2	5.93	10633259800	224956	31.06	45850	48200	45800	59100	31850	45500	47268.38	6.89	0	52615	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	84795	12.57	1.38	12	0.13	3834.00	34859.00	72800	20240614	-33.79	41550	20240419	16.00	72800	-33.79	20240614	41550	16.00	20240419	72800	-33.79	20240614	41550	16.00	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	13609	N	N
81	20241118	090452	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	46850	1350	2	2.97	2421887300	51845	7.16	45850	47300	45800	59100	31850	45500	46714.61	6.89	0	19793	48700	47100	45600	44000	42500	46350	43250	8796	13600	5000	32760	50	1	175922788	82420	12.22	1.34	12	0.03	3834.00	34859.00	72800	20240614	-35.65	41550	20240419	12.76	72800	-35.65	20240614	41550	12.76	20240419	72800	-35.65	20240614	41550	12.76	20240419	0.76	N	047050	5000	8796 억	12116372	N	N	13609	N	N
82	20241115	160507	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	45500	-1800	5	-3.81	32414126850	717694	135.97	46200	47200	44100	61400	33150	47300	45163.68	6.84	0	53204	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	80045	11.87	1.31	12	0.41	3834.00	34859.00	72800	20240614	-37.50	41550	20240419	9.51	72800	-37.50	20240614	41550	9.51	20240419	72800	-37.50	20240614	41550	9.51	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	13609	N	N
83	20241115	150518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	45800	-1500	5	-3.17	30559050100	676985	128.26	46200	47200	44100	61400	33150	47300	45139.43	6.84	0	56532	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	80573	11.95	1.31	12	0.38	3834.00	34859.00	72800	20240614	-37.09	41550	20240419	10.23	72800	-37.09	20240614	41550	10.23	20240419	72800	-37.09	20240614	41550	10.23	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	12498	N	N
84	20241115	140515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	45950	-1350	5	-2.85	27965315300	620447	117.55	46200	47200	44100	61400	33150	47300	45072.29	6.84	0	48149	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	80837	11.98	1.32	12	0.35	3834.00	34859.00	72800	20240614	-36.88	41550	20240419	10.59	72800	-36.88	20240614	41550	10.59	20240419	72800	-36.88	20240614	41550	10.59	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	12498	N	N
85	20241115	130515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	45700	-1600	5	-3.38	25519334500	566805	107.38	46200	47200	44100	61400	33150	47300	45022.51	6.84	0	41545	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	80397	11.92	1.31	12	0.32	3834.00	34859.00	72800	20240614	-37.23	41550	20240419	9.99	72800	-37.23	20240614	41550	9.99	20240419	72800	-37.23	20240614	41550	9.99	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	12498	N	N
86	20241115	120518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	45100	-2200	5	-4.65	22756338850	506249	95.91	46200	47200	44100	61400	33150	47300	44950.16	6.84	0	33356	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	79341	11.76	1.29	12	0.29	3834.00	34859.00	72800	20240614	-38.05	41550	20240419	8.54	72800	-38.05	20240614	41550	8.54	20240419	72800	-38.05	20240614	41550	8.54	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	12498	N	N
87	20241115	110506	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	45350	-1950	5	-4.12	19689893350	438499	83.08	46200	47200	44100	61400	33150	47300	44902.09	6.84	0	16016	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	79781	11.83	1.30	12	0.25	3834.00	34859.00	72800	20240614	-37.71	41550	20240419	9.15	72800	-37.71	20240614	41550	9.15	20240419	72800	-37.71	20240614	41550	9.15	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	12498	N	N
88	20241115	100507	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	44450	-2850	5	-6.03	12938153000	287498	54.47	46200	47200	44350	61400	33150	47300	45001.35	6.84	0	-21198	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	78198	11.59	1.28	12	0.16	3834.00	34859.00	72800	20240614	-38.94	41550	20240419	6.98	72800	-38.94	20240614	41550	6.98	20240419	72800	-38.94	20240614	41550	6.98	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	12498	N	N
89	20241115	090519	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	45500	-1800	5	-3.81	1734319300	37601	7.12	46200	47200	45450	61400	33150	47300	46119.42	6.84	0	-5883	49900	48600	47700	46400	45500	48150	45950	8796	14100	5000	34050	50	1	175922788	80045	11.87	1.31	12	0.02	3834.00	34859.00	72800	20240614	-37.50	41550	20240419	9.51	72800	-37.50	20240614	41550	9.51	20240419	72800	-37.50	20240614	41550	9.51	20240419	0.79	N	047050	5000	8796 억	12034822	N	N	12498	N	N
90	20241114	160502	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47200	-300	5	-0.63	18811570650	396056	74.07	47550	49000	46800	61700	33250	47500	47497.25	6.84	0	16410	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	83036	12.31	1.35	12	0.23	3834.00	34859.00	72800	20240614	-35.16	41550	20240419	13.60	72800	-35.16	20240614	41550	13.60	20240419	72800	-35.16	20240614	41550	13.60	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
91	20241114	150504	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47000	-500	5	-1.05	16068893950	337943	63.20	47550	49000	46800	61700	33250	47500	47549.13	6.84	0	-1963	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	82684	12.26	1.35	12	0.19	3834.00	34859.00	72800	20240614	-35.44	41550	20240419	13.12	72800	-35.44	20240614	41550	13.12	20240419	72800	-35.44	20240614	41550	13.12	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
92	20241114	140501	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47150	-350	5	-0.74	13059196550	273905	51.23	47550	49000	47000	61700	33250	47500	47677.85	6.84	0	-16372	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	82948	12.30	1.35	12	0.16	3834.00	34859.00	72800	20240614	-35.23	41550	20240419	13.48	72800	-35.23	20240614	41550	13.48	20240419	72800	-35.23	20240614	41550	13.48	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
93	20241114	130501	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47800	300	2	0.63	9758195700	204013	38.16	47550	49000	47150	61700	33250	47500	47831.28	6.84	0	920	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	84091	12.47	1.37	12	0.12	3834.00	34859.00	72800	20240614	-34.34	41550	20240419	15.04	72800	-34.34	20240614	41550	15.04	20240419	72800	-34.34	20240614	41550	15.04	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
94	20241114	120501	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47600	100	2	0.21	8387433450	175345	32.79	47550	49000	47150	61700	33250	47500	47833.93	6.84	0	10	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	83739	12.42	1.37	12	0.10	3834.00	34859.00	72800	20240614	-34.62	41550	20240419	14.56	72800	-34.62	20240614	41550	14.56	20240419	72800	-34.62	20240614	41550	14.56	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
95	20241114	110503	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47800	300	2	0.63	6243110050	130186	24.35	47550	49000	47250	61700	33250	47500	47955.39	6.84	0	-3668	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	84091	12.47	1.37	12	0.07	3834.00	34859.00	72800	20240614	-34.34	41550	20240419	15.04	72800	-34.34	20240614	41550	15.04	20240419	72800	-34.34	20240614	41550	15.04	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
96	20241114	100522	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	48150	650	2	1.37	1191508650	24923	4.66	47550	48150	47550	61700	33250	47500	47807.88	6.84	0	2127	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	84707	12.56	1.38	12	0.01	3834.00	34859.00	72800	20240614	-33.86	41550	20240419	15.88	72800	-33.86	20240614	41550	15.88	20240419	72800	-33.86	20240614	41550	15.88	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
97	20241114	090457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	47500	0	3	0.00	0	0	0.00	0	0	0	61700	33250	47500	0.00	6.84	0	0	50333	48916	48033	46616	45733	48475	46175	8796	14200	5000	34200	50	1	175922788	83563	12.39	1.36	12	0.00	3834.00	34859.00	72800	20240614	-34.75	41550	20240419	14.32	72800	-34.75	20240614	41550	14.32	20240419	72800	-34.75	20240614	41550	14.32	20240419	0.79	N	047050	5000	8796 억	12039553	N	N	7896	N	N
98	20241112	160446	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49200	-1500	5	-2.96	26683499200	535169	129.87	50500	51300	49200	65900	35500	50700	49861.81	6.88	0	-55726	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	50	1	175922788	86554	12.83	1.41	12	0.30	3834.00	34859.00	72800	20240614	-32.42	41550	20240419	18.41	72800	-32.42	20240614	41550	18.41	20240419	72800	-32.42	20240614	41550	18.41	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	706	N	N
99	20241112	150449	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49400	-1300	5	-2.56	23782517350	476319	115.59	50500	51300	49200	65900	35500	50700	49929.60	6.88	0	-44639	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	50	1	175922788	86906	12.88	1.42	12	0.27	3834.00	34859.00	72800	20240614	-32.14	41550	20240419	18.89	72800	-32.14	20240614	41550	18.89	20240419	72800	-32.14	20240614	41550	18.89	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	1976	N	N
100	20241112	140455	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49550	-1150	5	-2.27	19861952000	397045	96.35	50500	51300	49250	65900	35500	50700	50024.21	6.88	0	-34963	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	50	1	175922788	87170	12.92	1.42	12	0.23	3834.00	34859.00	72800	20240614	-31.94	41550	20240419	19.25	72800	-31.94	20240614	41550	19.25	20240419	72800	-31.94	20240614	41550	19.25	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	1976	N	N
101	20241112	130451	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50000	-700	5	-1.38	15084817550	300739	72.98	50500	51300	49250	65900	35500	50700	50158.93	6.88	0	-17646	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	100	1	175922788	87961	13.04	1.43	12	0.17	3834.00	34859.00	72800	20240614	-31.32	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	72800	-31.32	20240614	41550	20.34	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	1976	N	N
102	20241112	120450	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50100	-600	5	-1.18	13427781750	267640	64.95	50500	51300	49250	65900	35500	50700	50170.80	6.88	0	-11869	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	100	1	175922788	88137	13.07	1.44	12	0.15	3834.00	34859.00	72800	20240614	-31.18	41550	20240419	20.58	72800	-31.18	20240614	41550	20.58	20240419	72800	-31.18	20240614	41550	20.58	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	1976	N	N
103	20241112	110450	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	-200	5	-0.39	11209223050	223706	54.29	50500	51300	49250	65900	35500	50700	50106.59	6.88	0	-17586	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	100	1	175922788	88841	13.17	1.45	12	0.13	3834.00	34859.00	72800	20240614	-30.63	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	72800	-30.63	20240614	41550	21.54	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	1976	N	N
104	20241112	100449	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50000	-700	5	-1.38	8459086550	169144	41.05	50500	51300	49250	65900	35500	50700	50010.62	6.88	0	-15597	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	100	1	175922788	87961	13.04	1.43	12	0.10	3834.00	34859.00	72800	20240614	-31.32	41550	20240419	20.34	72800	-31.32	20240614	41550	20.34	20240419	72800	-31.32	20240614	41550	20.34	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	1976	N	N
105	20241112	090449	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	200	2	0.39	1109873100	21793	5.29	50500	51300	50500	65900	35500	50700	50929.33	6.88	0	4737	52833	51766	51033	49966	49233	51400	49600	8796	15200	5000	36500	100	1	175922788	89545	13.28	1.46	12	0.01	3834.00	34859.00	72800	20240614	-30.08	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	72800	-30.08	20240614	41550	22.50	20240419	0.80	N	047050	5000	8796 억	12109813	N	N	1976	N	N
106	20241111	160446	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	-1600	5	-3.06	20591781500	405676	136.09	51700	52100	50300	67900	36700	52300	50759.14	6.90	0	-25114	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	89193	13.22	1.45	12	0.23	3834.00	34859.00	72800	20240614	-30.36	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	72800	-30.36	20240614	41550	22.02	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	1976	N	N
107	20241111	150500	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	-1500	5	-2.87	19214785900	378522	126.98	51700	52100	50300	67900	36700	52300	50762.35	6.90	0	-28569	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	89369	13.25	1.46	12	0.22	3834.00	34859.00	72800	20240614	-30.22	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	72800	-30.22	20240614	41550	22.26	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	954	N	N
108	20241111	140451	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	-1600	5	-3.06	17491703800	344637	115.61	51700	52100	50300	67900	36700	52300	50753.65	6.90	0	-31692	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	89193	13.22	1.45	12	0.20	3834.00	34859.00	72800	20240614	-30.36	41550	20240419	22.02	72800	-30.36	20240614	41550	22.02	20240419	72800	-30.36	20240614	41550	22.02	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	954	N	N
109	20241111	130449	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50600	-1700	5	-3.25	16213342100	319375	107.14	51700	52100	50300	67900	36700	52300	50765.48	6.90	0	-31450	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	89017	13.20	1.45	12	0.18	3834.00	34859.00	72800	20240614	-30.49	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	72800	-30.49	20240614	41550	21.78	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	954	N	N
110	20241111	120448	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	-1800	5	-3.44	13904928400	273613	91.79	51700	52100	50300	67900	36700	52300	50819.28	6.90	0	-31273	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	88841	13.17	1.45	12	0.16	3834.00	34859.00	72800	20240614	-30.63	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	72800	-30.63	20240614	41550	21.54	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	954	N	N
111	20241111	110448	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	-1300	5	-2.49	12168871500	239388	80.31	51700	52100	50300	67900	36700	52300	50832.78	6.90	0	-29467	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	89721	13.30	1.46	12	0.14	3834.00	34859.00	72800	20240614	-29.95	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	72800	-29.95	20240614	41550	22.74	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	954	N	N
112	20241111	100445	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	-1800	5	-3.44	8896961500	174874	58.66	51700	52100	50300	67900	36700	52300	50875.78	6.90	0	-32746	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	88841	13.17	1.45	12	0.10	3834.00	34859.00	72800	20240614	-30.63	41550	20240419	21.54	72800	-30.63	20240614	41550	21.54	20240419	72800	-30.63	20240614	41550	21.54	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	954	N	N
113	20241111	090445	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	-1000	5	-1.91	1412716100	27436	9.20	51700	52100	51100	67900	36700	52300	51489.05	6.90	0	-2825	54500	53400	52600	51500	50700	53000	51100	8796	15600	5000	37650	100	1	175922788	90248	13.38	1.47	12	0.02	3834.00	34859.00	72800	20240614	-29.53	41550	20240419	23.47	72800	-29.53	20240614	41550	23.47	20240419	72800	-29.53	20240614	41550	23.47	20240419	0.83	N	047050	5000	8796 억	12143456	N	N	954	N	N
114	20241108	160442	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	-500	5	-0.95	15544195900	295510	42.42	53100	53700	51800	68600	37000	52800	52601.79	6.93	0	-43470	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	92008	13.64	1.50	12	0.17	3834.00	34859.00	72800	20240614	-28.16	41550	20240419	25.87	72800	-28.16	20240614	41550	25.87	20240419	72800	-28.16	20240614	41550	25.87	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	954	N	N
115	20241108	150448	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	-500	5	-0.95	14761099000	280540	40.27	53100	53700	51800	68600	37000	52800	52616.74	6.93	0	-42911	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	92008	13.64	1.50	12	0.16	3834.00	34859.00	72800	20240614	-28.16	41550	20240419	25.87	72800	-28.16	20240614	41550	25.87	20240419	72800	-28.16	20240614	41550	25.87	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	1832	N	N
116	20241108	140447	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52000	-800	5	-1.52	13103224400	248698	35.70	53100	53700	51800	68600	37000	52800	52687.29	6.93	0	-40243	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	91480	13.56	1.49	12	0.14	3834.00	34859.00	72800	20240614	-28.57	41550	20240419	25.15	72800	-28.57	20240614	41550	25.15	20240419	72800	-28.57	20240614	41550	25.15	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	1832	N	N
117	20241108	130447	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51900	-900	5	-1.70	11503242000	217931	31.28	53100	53700	51900	68600	37000	52800	52783.87	6.93	0	-40169	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	91304	13.54	1.49	12	0.12	3834.00	34859.00	72800	20240614	-28.71	41550	20240419	24.91	72800	-28.71	20240614	41550	24.91	20240419	72800	-28.71	20240614	41550	24.91	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	1832	N	N
118	20241108	120447	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52600	-200	5	-0.38	9596744300	181467	26.05	53100	53700	52300	68600	37000	52800	52884.24	6.93	0	-33279	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	92535	13.72	1.51	12	0.10	3834.00	34859.00	72800	20240614	-27.75	41550	20240419	26.59	72800	-27.75	20240614	41550	26.59	20240419	72800	-27.75	20240614	41550	26.59	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	1832	N	N
119	20241108	110448	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53000	200	2	0.38	8819022700	166748	23.94	53100	53700	52300	68600	37000	52800	52888.33	6.93	0	-31276	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	93239	13.82	1.52	12	0.09	3834.00	34859.00	72800	20240614	-27.20	41550	20240419	27.56	72800	-27.20	20240614	41550	27.56	20240419	72800	-27.20	20240614	41550	27.56	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	1832	N	N
120	20241108	100451	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52700	-100	5	-0.19	6714654900	126940	18.22	53100	53700	52300	68600	37000	52800	52896.29	6.93	0	-25697	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	92711	13.75	1.51	12	0.07	3834.00	34859.00	72800	20240614	-27.61	41550	20240419	26.84	72800	-27.61	20240614	41550	26.84	20240419	72800	-27.61	20240614	41550	26.84	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	1832	N	N
121	20241108	090442	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52700	-100	5	-0.19	1595118600	30217	4.34	53100	53100	52500	68600	37000	52800	52788.78	6.93	0	-7076	56000	54400	52400	50800	48800	55200	51600	8796	15800	5000	38010	100	1	175922788	92711	13.75	1.51	12	0.02	3834.00	34859.00	72800	20240614	-27.61	41550	20240419	26.84	72800	-27.61	20240614	41550	26.84	20240419	72800	-27.61	20240614	41550	26.84	20240419	0.82	N	047050	5000	8796 억	12190022	N	N	1832	N	N
122	20241107	160442	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52800	1700	2	3.33	36518873600	692350	124.79	51300	54000	50400	66400	35800	51100	52746.88	6.86	0	95417	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	92887	13.77	1.51	12	0.39	3834.00	34859.00	72800	20240614	-27.47	41550	20240419	27.08	72800	-27.47	20240614	41550	27.08	20240419	72800	-27.47	20240614	41550	27.08	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	1831	N	N
123	20241107	150444	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52900	1800	2	3.52	34802891300	659821	118.93	51300	54000	50400	66400	35800	51100	52746.71	6.86	0	95868	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	93063	13.80	1.52	12	0.38	3834.00	34859.00	72800	20240614	-27.34	41550	20240419	27.32	72800	-27.34	20240614	41550	27.32	20240419	72800	-27.34	20240614	41550	27.32	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	3921	N	N
124	20241107	140446	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53200	2100	2	4.11	31504838500	597694	107.73	51300	54000	50400	66400	35800	51100	52711.46	6.86	0	92321	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	93591	13.88	1.53	12	0.34	3834.00	34859.00	72800	20240614	-26.92	41550	20240419	28.04	72800	-26.92	20240614	41550	28.04	20240419	72800	-26.92	20240614	41550	28.04	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	3921	N	N
125	20241107	130448	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	2600	2	5.09	29334101300	556999	100.40	51300	54000	50400	66400	35800	51100	52665.39	6.86	0	89724	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	94471	14.01	1.54	12	0.32	3834.00	34859.00	72800	20240614	-26.24	41550	20240419	29.24	72800	-26.24	20240614	41550	29.24	20240419	72800	-26.24	20240614	41550	29.24	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	3921	N	N
126	20241107	120445	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52800	1700	2	3.33	21869083500	417701	75.29	51300	53600	50400	66400	35800	51100	52356.73	6.86	0	46973	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	92887	13.77	1.51	12	0.24	3834.00	34859.00	72800	20240614	-27.47	41550	20240419	27.08	72800	-27.47	20240614	41550	27.08	20240419	72800	-27.47	20240614	41550	27.08	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	3921	N	N
127	20241107	110444	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52500	1400	2	2.74	19770781700	377762	68.09	51300	53600	50400	66400	35800	51100	52337.59	6.86	0	42920	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	92359	13.69	1.51	12	0.21	3834.00	34859.00	72800	20240614	-27.88	41550	20240419	26.35	72800	-27.88	20240614	41550	26.35	20240419	72800	-27.88	20240614	41550	26.35	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	3921	N	N
128	20241107	100444	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52500	1400	2	2.74	16508904100	315503	56.87	51300	53600	50400	66400	35800	51100	52326.83	6.86	0	45316	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	92359	13.69	1.51	12	0.18	3834.00	34859.00	72800	20240614	-27.88	41550	20240419	26.35	72800	-27.88	20240614	41550	26.35	20240419	72800	-27.88	20240614	41550	26.35	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	3921	N	N
129	20241107	090444	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50600	-500	5	-0.98	1118201500	21901	3.95	51300	51400	50600	66400	35800	51100	51056.50	6.86	0	-6818	54900	53000	51800	49900	48700	52400	49300	8796	15300	5000	36790	100	1	175922788	89017	13.20	1.45	12	0.01	3834.00	34859.00	72800	20240614	-30.49	41550	20240419	21.78	72800	-30.49	20240614	41550	21.78	20240419	72800	-30.49	20240614	41550	21.78	20240419	0.81	N	047050	5000	8796 억	12074630	N	N	3921	N	N
130	20241106	160447	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51100	-2400	5	-4.49	28239405200	546545	210.21	53700	53700	50600	69500	37500	53500	51669.98	6.91	0	-84284	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	89897	13.33	1.47	12	0.31	3834.00	34859.00	72800	20240614	-29.81	41550	20240419	22.98	72800	-29.81	20240614	41550	22.98	20240419	72800	-29.81	20240614	41550	22.98	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	3921	N	N
131	20241106	150459	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51400	-2100	5	-3.93	26643712800	515341	198.21	53700	53700	50600	69500	37500	53500	51701.13	6.91	0	-85598	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	90424	13.41	1.47	12	0.29	3834.00	34859.00	72800	20240614	-29.40	41550	20240419	23.71	72800	-29.40	20240614	41550	23.71	20240419	72800	-29.40	20240614	41550	23.71	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	471	N	N
132	20241106	140456	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	-2600	5	-4.86	23628649400	456366	175.53	53700	53700	50600	69500	37500	53500	51775.66	6.91	0	-79250	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	89545	13.28	1.46	12	0.26	3834.00	34859.00	72800	20240614	-30.08	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	72800	-30.08	20240614	41550	22.50	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	471	N	N
133	20241106	130500	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51200	-2300	5	-4.30	19325113500	371853	143.02	53700	53700	50600	69500	37500	53500	51969.77	6.91	0	-58349	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	90072	13.35	1.47	12	0.21	3834.00	34859.00	72800	20240614	-29.67	41550	20240419	23.23	72800	-29.67	20240614	41550	23.23	20240419	72800	-29.67	20240614	41550	23.23	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	471	N	N
134	20241106	120445	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51500	-2000	5	-3.74	12389309600	235964	90.76	53700	53700	51500	69500	37500	53500	52505.08	6.91	0	-48587	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	90600	13.43	1.48	12	0.13	3834.00	34859.00	72800	20240614	-29.26	41550	20240419	23.95	72800	-29.26	20240614	41550	23.95	20240419	72800	-29.26	20240614	41550	23.95	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	471	N	N
135	20241106	110450	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52700	-800	5	-1.50	8087974500	153165	58.91	53700	53700	52000	69500	37500	53500	52805.63	6.91	0	-27481	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	92711	13.75	1.51	12	0.09	3834.00	34859.00	72800	20240614	-27.61	41550	20240419	26.84	72800	-27.61	20240614	41550	26.84	20240419	72800	-27.61	20240614	41550	26.84	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	471	N	N
136	20241106	100450	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52400	-1100	5	-2.06	6304728400	119382	45.92	53700	53700	52000	69500	37500	53500	52811.38	6.91	0	-27105	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	92184	13.67	1.50	12	0.07	3834.00	34859.00	72800	20240614	-28.02	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	72800	-28.02	20240614	41550	26.11	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	471	N	N
137	20241106	090448	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53400	-100	5	-0.19	652341900	12191	4.69	53700	53700	53300	69500	37500	53500	53510.12	6.91	0	-3916	54633	54066	53533	52966	52433	53800	52700	8796	16000	5000	38520	100	1	175922788	93943	13.93	1.53	12	0.01	3834.00	34859.00	72800	20240614	-26.65	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	72800	-26.65	20240614	41550	28.52	20240419	0.84	N	047050	5000	8796 억	12163048	N	N	471	N	N
138	20241105	160436	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53500	-400	5	-0.74	13794873800	257927	38.92	54000	54100	53000	70000	37800	53900	53483.02	6.93	0	-31444	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	94119	13.95	1.53	12	0.15	3834.00	34859.00	72800	20240614	-26.51	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	72800	-26.51	20240614	41550	28.76	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	471	N	N
139	20241105	150444	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53300	-600	5	-1.11	12851808100	240263	36.25	54000	54100	53000	70000	37800	53900	53490.01	6.93	0	-37113	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	93767	13.90	1.53	12	0.14	3834.00	34859.00	72800	20240614	-26.79	41550	20240419	28.28	72800	-26.79	20240614	41550	28.28	20240419	72800	-26.79	20240614	41550	28.28	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	5042	N	N
140	20241105	140441	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53500	-400	5	-0.74	11560108400	216075	32.61	54000	54100	53000	70000	37800	53900	53499.82	6.93	0	-36678	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	94119	13.95	1.53	12	0.12	3834.00	34859.00	72800	20240614	-26.51	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	72800	-26.51	20240614	41550	28.76	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	5042	N	N
141	20241105	130443	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53800	-100	5	-0.19	10151336800	189803	28.64	54000	54100	53000	70000	37800	53900	53482.80	6.93	0	-32571	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	94646	14.03	1.54	12	0.11	3834.00	34859.00	72800	20240614	-26.10	41550	20240419	29.48	72800	-26.10	20240614	41550	29.48	20240419	72800	-26.10	20240614	41550	29.48	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	5042	N	N
142	20241105	120440	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53500	-400	5	-0.74	9299327500	173931	26.25	54000	54100	53000	70000	37800	53900	53464.77	6.93	0	-31840	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	94119	13.95	1.53	12	0.10	3834.00	34859.00	72800	20240614	-26.51	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	72800	-26.51	20240614	41550	28.76	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	5042	N	N
143	20241105	110432	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53300	-600	5	-1.11	8368075000	156525	23.62	54000	54100	53000	70000	37800	53900	53460.64	6.93	0	-31109	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	93767	13.90	1.53	12	0.09	3834.00	34859.00	72800	20240614	-26.79	41550	20240419	28.28	72800	-26.79	20240614	41550	28.28	20240419	72800	-26.79	20240614	41550	28.28	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	5042	N	N
144	20241105	100440	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53500	-400	5	-0.74	7052166400	131823	19.89	54000	54100	53000	70000	37800	53900	53496.21	6.93	0	-22311	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	94119	13.95	1.53	12	0.07	3834.00	34859.00	72800	20240614	-26.51	41550	20240419	28.76	72800	-26.51	20240614	41550	28.76	20240419	72800	-26.51	20240614	41550	28.76	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	5042	N	N
145	20241105	090438	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53400	-500	5	-0.93	1714877500	31951	4.82	54000	54000	53300	70000	37800	53900	53669.68	6.93	0	-11183	56433	55166	52833	51566	49233	55800	52200	8796	16100	5000	38800	100	1	175922788	93943	13.93	1.53	12	0.02	3834.00	34859.00	72800	20240614	-26.65	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	72800	-26.65	20240614	41550	28.52	20240419	0.83	N	047050	5000	8796 억	12196602	N	N	5042	N	N
146	20241104	160435	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53900	3500	2	6.94	34754782800	655673	183.61	51200	54100	50500	65500	35300	50400	53003.94	6.84	0	175612	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	94822	14.06	1.55	12	0.37	3834.00	34859.00	72800	20240614	-25.96	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	72800	-25.96	20240614	41550	29.72	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	5042	N	N
147	20241104	150445	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	3300	2	6.55	33103521900	624999	175.02	51200	54100	50500	65500	35300	50400	52965.76	6.84	0	170009	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	94471	14.01	1.54	12	0.36	3834.00	34859.00	72800	20240614	-26.24	41550	20240419	29.24	72800	-26.24	20240614	41550	29.24	20240419	72800	-26.24	20240614	41550	29.24	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	521	N	N
148	20241104	140436	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53900	3500	2	6.94	30385187200	574385	160.85	51200	54100	50500	65500	35300	50400	52900.43	6.84	0	171462	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	94822	14.06	1.55	12	0.33	3834.00	34859.00	72800	20240614	-25.96	41550	20240419	29.72	72800	-25.96	20240614	41550	29.72	20240419	72800	-25.96	20240614	41550	29.72	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	521	N	N
149	20241104	130412	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	54000	3600	2	7.14	28176003200	533340	149.35	51200	54100	50500	65500	35300	50400	52829.39	6.84	0	170025	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	94998	14.08	1.55	12	0.30	3834.00	34859.00	72800	20240614	-25.82	41550	20240419	29.96	72800	-25.82	20240614	41550	29.96	20240419	72800	-25.82	20240614	41550	29.96	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	521	N	N
150	20241104	120429	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53800	3400	2	6.75	23974758200	455317	127.50	51200	53900	50500	65500	35300	50400	52655.14	6.84	0	146463	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	94646	14.03	1.54	12	0.26	3834.00	34859.00	72800	20240614	-26.10	41550	20240419	29.48	72800	-26.10	20240614	41550	29.48	20240419	72800	-26.10	20240614	41550	29.48	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	521	N	N
151	20241104	110428	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53400	3000	2	5.95	19511007600	372220	104.23	51200	53700	50500	65500	35300	50400	52418.00	6.84	0	115736	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	93943	13.93	1.53	12	0.21	3834.00	34859.00	72800	20240614	-26.65	41550	20240419	28.52	72800	-26.65	20240614	41550	28.52	20240419	72800	-26.65	20240614	41550	28.52	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	521	N	N
152	20241104	100423	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52400	2000	2	3.97	8954107400	173810	48.67	51200	52400	50500	65500	35300	50400	51516.71	6.84	0	56339	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	92184	13.67	1.50	12	0.10	3834.00	34859.00	72800	20240614	-28.02	41550	20240419	26.11	72800	-28.02	20240614	41550	26.11	20240419	72800	-28.02	20240614	41550	26.11	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	521	N	N
153	20241104	090428	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	500	2	0.99	1481940700	29036	8.13	51200	51300	50700	65500	35300	50400	51038.27	6.84	0	7902	52000	51200	50800	50000	49600	51000	49800	8796	15100	5000	36280	100	1	175922788	89545	13.28	1.46	12	0.02	3834.00	34859.00	72800	20240614	-30.08	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	72800	-30.08	20240614	41550	22.50	20240419	0.84	N	047050	5000	8796 억	12025725	N	N	521	N	N
154	20241101	160414	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50400	-1900	5	-3.63	17911473900	352502	131.06	51600	51600	50400	67900	36700	52300	50813.93	6.87	0	-51043	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	88665	13.15	1.45	12	0.20	3834.00	34859.00	72800	20240614	-30.77	41550	20240419	21.30	72800	-30.77	20240614	41550	21.30	20240419	72800	-30.77	20240614	41550	21.30	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	521	N	N
155	20241101	150426	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50400	-1900	5	-3.63	16273232200	320028	118.98	51600	51600	50400	67900	36700	52300	50849.38	6.87	0	-48234	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	88665	13.15	1.45	12	0.18	3834.00	34859.00	72800	20240614	-30.77	41550	20240419	21.30	72800	-30.77	20240614	41550	21.30	20240419	72800	-30.77	20240614	41550	21.30	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	3934	N	N
156	20241101	140417	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	-1400	5	-2.68	12535728900	246175	91.53	51600	51600	50500	67900	36700	52300	50921.99	6.87	0	-43396	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	89545	13.28	1.46	12	0.14	3834.00	34859.00	72800	20240614	-30.08	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	72800	-30.08	20240614	41550	22.50	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	3934	N	N
157	20241101	130458	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	-1300	5	-2.49	10676439600	209641	77.94	51600	51600	50500	67900	36700	52300	50927.22	6.87	0	-40210	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	89721	13.30	1.46	12	0.12	3834.00	34859.00	72800	20240614	-29.95	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	72800	-29.95	20240614	41550	22.74	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	3934	N	N
158	20241101	120459	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	-1300	5	-2.49	9877988400	193960	72.11	51600	51600	50500	67900	36700	52300	50927.93	6.87	0	-39302	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	89721	13.30	1.46	12	0.11	3834.00	34859.00	72800	20240614	-29.95	41550	20240419	22.74	72800	-29.95	20240614	41550	22.74	20240419	72800	-29.95	20240614	41550	22.74	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	3934	N	N
159	20241101	110457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	-1400	5	-2.68	9014925300	177008	65.81	51600	51600	50500	67900	36700	52300	50929.44	6.87	0	-36616	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	89545	13.28	1.46	12	0.10	3834.00	34859.00	72800	20240614	-30.08	41550	20240419	22.50	72800	-30.08	20240614	41550	22.50	20240419	72800	-30.08	20240614	41550	22.50	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	3934	N	N
160	20241101	100458	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	-1500	5	-2.87	6672418600	130803	48.63	51600	51600	50600	67900	36700	52300	51011.16	6.87	0	-27314	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	89369	13.25	1.46	12	0.07	3834.00	34859.00	72800	20240614	-30.22	41550	20240419	22.26	72800	-30.22	20240614	41550	22.26	20240419	72800	-30.22	20240614	41550	22.26	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	3934	N	N
161	20241101	090457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51100	-1200	5	-2.29	1124235100	21964	8.17	51600	51600	50800	67900	36700	52300	51185.10	6.87	0	-9968	53633	52966	52333	51666	51033	52650	51350	8796	15600	5000	37650	100	1	175922788	89897	13.33	1.47	12	0.01	3834.00	34859.00	72800	20240614	-29.81	41550	20240419	22.98	72800	-29.81	20240614	41550	22.98	20240419	72800	-29.81	20240614	41550	22.98	20240419	0.83	N	047050	5000	8796 억	12087545	N	N	3934	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History