KissMeData/023530/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231031	160344	57	100.00	KOSPI200	유통업	N	N	N	N	N	72100	100	2	0.14	2890678100	39982	134.33	72600	73500	71700	93600	50400	72000	72299.49	8.52	0	4952	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20396	-6.28	0.21	12	0.14	-11473.00	338348.00	102000	20230118	-29.31	65000	20230707	10.92	102000	-29.31	20230118	65000	10.92	20230707	102000	-29.31	20230118	65000	10.92	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	537	N	N
3	20231031	150349	57	100.00	KOSPI200	유통업	N	N	N	N	N	71900	-100	5	-0.14	2518817700	34820	116.98	72600	73500	71700	93600	50400	72000	72338.25	8.52	0	5721	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20340	-6.27	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	110	N	N
4	20231031	140352	57	100.00	KOSPI200	유통업	N	N	N	N	N	71800	-200	5	-0.28	2071101400	28590	96.05	72600	73500	71700	93600	50400	72000	72441.46	8.52	0	6939	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20311	-6.26	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	110	N	N
5	20231031	130349	57	100.00	KOSPI200	유통업	N	N	N	N	N	72000	0	3	0.00	1703454400	23474	78.86	72600	73500	71800	93600	50400	72000	72567.71	8.52	0	5789	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20368	-6.28	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-29.41	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	102000	-29.41	20230118	65000	10.77	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	110	N	N
6	20231031	120344	57	100.00	KOSPI200	유통업	N	N	N	N	N	72300	300	2	0.42	1355056100	18635	62.61	72600	73500	72200	93600	50400	72000	72715.65	8.52	0	6000	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20453	-6.30	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-29.12	65000	20230707	11.23	102000	-29.12	20230118	65000	11.23	20230707	102000	-29.12	20230118	65000	11.23	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	110	N	N
7	20231031	110356	57	100.00	KOSPI200	유통업	N	N	N	N	N	72600	600	2	0.83	1208474000	16608	55.80	72600	73500	72200	93600	50400	72000	72764.57	8.52	0	5825	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20538	-6.33	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-28.82	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	102000	-28.82	20230118	65000	11.69	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	110	N	N
8	20231031	100352	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	800	2	1.11	656812500	8996	30.22	72600	73500	72200	93600	50400	72000	73011.62	8.52	0	4320	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20594	-6.35	0.22	12	0.03	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	110	N	N
9	20231031	090347	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	800	2	1.11	105315800	1449	4.87	72600	72800	72200	93600	50400	72000	72681.71	8.52	0	861	72733	72366	71633	71266	70533	72550	71450	1414	21600	5000	56160	100	1	28288755	20594	-6.35	0.22	12	0.01	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.58	Y	023530	5000	1414 억	2409303	N	N	110	N	N
10	20231030	160345	57	100.00	KOSPI200	유통업	N	N	N	N	N	72000	700	2	0.98	2130958700	29747	80.20	71000	72000	70900	92600	50000	71300	71635.94	8.48	0	10631	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20368	-6.28	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-29.41	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	102000	-29.41	20230118	65000	10.77	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	110	N	N
11	20231030	150338	57	100.00	KOSPI200	유통업	N	N	N	N	N	71700	400	2	0.56	1787546900	24973	67.33	71000	72000	70900	92600	50000	71300	71579.18	8.48	0	10567	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20283	-6.25	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	1220	N	N
12	20231030	140339	57	100.00	KOSPI200	유통업	N	N	N	N	N	71800	500	2	0.70	1373968200	19190	51.74	71000	72000	70900	92600	50000	71300	71598.13	8.48	0	9362	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20311	-6.26	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	1220	N	N
13	20231030	130338	57	100.00	KOSPI200	유통업	N	N	N	N	N	71800	500	2	0.70	1244741800	17388	46.88	71000	72000	70900	92600	50000	71300	71586.25	8.48	0	9230	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20311	-6.26	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	1220	N	N
14	20231030	120334	57	100.00	KOSPI200	유통업	N	N	N	N	N	71700	400	2	0.56	1140409200	15933	42.96	71000	72000	70900	92600	50000	71300	71575.30	8.48	0	9080	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20283	-6.25	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	1220	N	N
15	20231030	110335	57	100.00	KOSPI200	유통업	N	N	N	N	N	71900	600	2	0.84	1023901000	14308	38.58	71000	72000	70900	92600	50000	71300	71561.43	8.48	0	8817	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20340	-6.27	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	1220	N	N
16	20231030	100337	57	100.00	KOSPI200	유통업	N	N	N	N	N	71500	200	2	0.28	476031000	6669	17.98	71000	71800	70900	92600	50000	71300	71379.67	8.48	0	2450	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20226	-6.23	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-29.90	65000	20230707	10.00	102000	-29.90	20230118	65000	10.00	20230707	102000	-29.90	20230118	65000	10.00	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	1220	N	N
17	20231030	090332	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	-300	5	-0.42	93737000	1317	3.55	71000	71800	70900	92600	50000	71300	71174.64	8.48	0	13	74166	72732	71266	69832	68366	72000	69100	1414	21300	5000	55610	100	1	28288755	20085	-6.19	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.59	Y	023530	5000	1414 억	2399675	N	N	1220	N	N
18	20231027	160318	57	100.00	KOSPI200	유통업	N	N	N	N	N	71300	-600	5	-0.83	2642578400	36856	98.49	72700	72700	69800	93400	50400	71900	71701.27	8.50	0	-1705	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20170	-6.21	0.21	12	0.13	-11473.00	338348.00	102000	20230118	-30.10	65000	20230707	9.69	102000	-30.10	20230118	65000	9.69	20230707	102000	-30.10	20230118	65000	9.69	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	1220	N	N
19	20231027	150335	57	100.00	KOSPI200	유통업	N	N	N	N	N	71600	-300	5	-0.42	2428368000	33857	90.48	72700	72700	69800	93400	50400	71900	71724.25	8.50	0	-1706	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20255	-6.24	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-29.80	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	102000	-29.80	20230118	65000	10.15	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	3434	N	N
20	20231027	140334	57	100.00	KOSPI200	유통업	N	N	N	N	N	71500	-400	5	-0.56	2192901300	30567	81.68	72700	72700	69800	93400	50400	71900	71740.81	8.50	0	-2008	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20226	-6.23	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-29.90	65000	20230707	10.00	102000	-29.90	20230118	65000	10.00	20230707	102000	-29.90	20230118	65000	10.00	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	3434	N	N
21	20231027	130332	57	100.00	KOSPI200	유통업	N	N	N	N	N	71500	-400	5	-0.56	1883923200	26245	70.13	72700	72700	69800	93400	50400	71900	71782.18	8.50	0	-1573	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20226	-6.23	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-29.90	65000	20230707	10.00	102000	-29.90	20230118	65000	10.00	20230707	102000	-29.90	20230118	65000	10.00	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	3434	N	N
22	20231027	120336	57	100.00	KOSPI200	유통업	N	N	N	N	N	71900	0	3	0.00	1601186300	22291	59.57	72700	72700	69800	93400	50400	71900	71831.07	8.50	0	-1377	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20340	-6.27	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	3434	N	N
23	20231027	110338	57	100.00	KOSPI200	유통업	N	N	N	N	N	72200	300	2	0.42	1316065200	18332	48.99	72700	72700	69800	93400	50400	71900	71790.60	8.50	0	-1435	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20424	-6.29	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-29.22	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	102000	-29.22	20230118	65000	11.08	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	3434	N	N
24	20231027	100335	57	100.00	KOSPI200	유통업	N	N	N	N	N	71800	-100	5	-0.14	548185400	7592	20.29	72700	72700	71800	93400	50400	71900	72205.66	8.50	0	-2148	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20311	-6.26	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	3434	N	N
25	20231027	090333	57	100.00	KOSPI200	유통업	N	N	N	N	N	72000	100	2	0.14	58955300	815	2.18	72700	72700	71800	93400	50400	71900	72337.79	8.50	0	-387	73566	72732	72266	71432	70966	72500	71200	1414	21500	5000	56080	100	1	28288755	20368	-6.28	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-29.41	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	102000	-29.41	20230118	65000	10.77	20230707	0.61	Y	023530	5000	1414 억	2405592	N	N	3434	N	N
26	20231026	160330	57	100.00	KOSPI200	유통업	N	N	N	N	N	71900	-1200	5	-1.64	2691882800	37220	57.18	72900	73100	71800	95000	51200	73100	72325.94	8.49	0	3645	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20340	-6.27	0.21	12	0.13	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	3434	N	N
27	20231026	150330	57	100.00	KOSPI200	유통업	N	N	N	N	N	72000	-1100	5	-1.50	2370444700	32754	50.32	72900	73100	71800	95000	51200	73100	72371.15	8.49	0	3111	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20368	-6.28	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-29.41	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	102000	-29.41	20230118	65000	10.77	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	2530	N	N
28	20231026	140332	57	100.00	KOSPI200	유통업	N	N	N	N	N	72300	-800	5	-1.09	1953367500	26973	41.44	72900	73100	71800	95000	51200	73100	72419.36	8.49	0	2096	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20453	-6.30	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-29.12	65000	20230707	11.23	102000	-29.12	20230118	65000	11.23	20230707	102000	-29.12	20230118	65000	11.23	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	2530	N	N
29	20231026	130331	57	100.00	KOSPI200	유통업	N	N	N	N	N	72100	-1000	5	-1.37	1671135200	23061	35.43	72900	73100	71800	95000	51200	73100	72465.86	8.49	0	591	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20396	-6.28	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-29.31	65000	20230707	10.92	102000	-29.31	20230118	65000	10.92	20230707	102000	-29.31	20230118	65000	10.92	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	2530	N	N
30	20231026	120330	57	100.00	KOSPI200	유통업	N	N	N	N	N	72100	-1000	5	-1.37	1380406200	19030	29.23	72900	73100	71800	95000	51200	73100	72538.42	8.49	0	874	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20396	-6.28	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-29.31	65000	20230707	10.92	102000	-29.31	20230118	65000	10.92	20230707	102000	-29.31	20230118	65000	10.92	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	2530	N	N
31	20231026	110333	57	100.00	KOSPI200	유통업	N	N	N	N	N	72300	-800	5	-1.09	1040569200	14315	21.99	72900	73100	72000	95000	51200	73100	72690.83	8.49	0	1184	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20453	-6.30	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-29.12	65000	20230707	11.23	102000	-29.12	20230118	65000	11.23	20230707	102000	-29.12	20230118	65000	11.23	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	2530	N	N
32	20231026	100332	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	-300	5	-0.41	665151800	9145	14.05	72900	73100	72000	95000	51200	73100	72733.93	8.49	0	1101	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20594	-6.35	0.22	12	0.03	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	2530	N	N
33	20231026	090330	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	-300	5	-0.41	98392000	1354	2.08	72900	72900	72000	95000	51200	73100	72667.65	8.49	0	-331	75366	74232	72366	71232	69366	74800	71800	1414	21900	5000	57010	100	1	28288755	20594	-6.35	0.22	12	0.00	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.61	Y	023530	5000	1414 억	2403108	N	N	2530	N	N
34	20231025	160332	57	100.00	KOSPI200	유통업	N	N	N	N	N	73100	2100	2	2.96	4715827000	65017	146.83	70900	73500	70500	92300	49700	71000	72531.31	8.35	0	39725	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20679	-6.37	0.22	12	0.23	-11473.00	338348.00	102000	20230118	-28.33	65000	20230707	12.46	102000	-28.33	20230118	65000	12.46	20230707	102000	-28.33	20230118	65000	12.46	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2530	N	N
35	20231025	150333	57	100.00	KOSPI200	유통업	N	N	N	N	N	73100	2100	2	2.96	4462249800	61549	139.00	70900	73500	70500	92300	49700	71000	72499.14	8.35	0	38478	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20679	-6.37	0.22	12	0.22	-11473.00	338348.00	102000	20230118	-28.33	65000	20230707	12.46	102000	-28.33	20230118	65000	12.46	20230707	102000	-28.33	20230118	65000	12.46	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2669	N	N
36	20231025	140330	57	100.00	KOSPI200	유통업	N	N	N	N	N	73000	2000	2	2.82	3628779500	50156	113.27	70900	73300	70500	92300	49700	71000	72349.86	8.35	0	31374	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20651	-6.36	0.22	12	0.18	-11473.00	338348.00	102000	20230118	-28.43	65000	20230707	12.31	102000	-28.43	20230118	65000	12.31	20230707	102000	-28.43	20230118	65000	12.31	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2669	N	N
37	20231025	130331	57	100.00	KOSPI200	유통업	N	N	N	N	N	73000	2000	2	2.82	3318319400	45900	103.66	70900	73300	70500	92300	49700	71000	72294.54	8.35	0	29523	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20651	-6.36	0.22	12	0.16	-11473.00	338348.00	102000	20230118	-28.43	65000	20230707	12.31	102000	-28.43	20230118	65000	12.31	20230707	102000	-28.43	20230118	65000	12.31	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2669	N	N
38	20231025	120329	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	1900	2	2.68	3059951100	42354	95.65	70900	73300	70500	92300	49700	71000	72247.04	8.35	0	28430	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20623	-6.35	0.22	12	0.15	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	102000	-28.53	20230118	65000	12.15	20230707	102000	-28.53	20230118	65000	12.15	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2669	N	N
39	20231025	110329	57	100.00	KOSPI200	유통업	N	N	N	N	N	73100	2100	2	2.96	2801455600	38810	87.64	70900	73300	70500	92300	49700	71000	72183.86	8.35	0	26909	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20679	-6.37	0.22	12	0.14	-11473.00	338348.00	102000	20230118	-28.33	65000	20230707	12.46	102000	-28.33	20230118	65000	12.46	20230707	102000	-28.33	20230118	65000	12.46	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2669	N	N
40	20231025	100329	57	100.00	KOSPI200	유통업	N	N	N	N	N	72700	1700	2	2.39	1591211000	22203	50.14	70900	72800	70500	92300	49700	71000	71666.49	8.35	0	14675	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20566	-6.34	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-28.73	65000	20230707	11.85	102000	-28.73	20230118	65000	11.85	20230707	102000	-28.73	20230118	65000	11.85	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2669	N	N
41	20231025	090330	57	100.00	KOSPI200	유통업	N	N	N	N	N	71100	100	2	0.14	82934700	1169	2.64	70900	71100	70500	92300	49700	71000	70945.00	8.35	0	646	72400	71700	70500	69800	68600	72050	70150	1414	21300	5000	55380	100	1	28288755	20113	-6.20	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-30.29	65000	20230707	9.38	102000	-30.29	20230118	65000	9.38	20230707	102000	-30.29	20230118	65000	9.38	20230707	0.61	Y	023530	5000	1414 억	2363221	N	N	2669	N	N
42	20231024	160324	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	1500	2	2.16	3101919300	44186	65.49	69500	71200	69300	90300	48700	69500	70202.42	8.32	16	3460	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	20085	-6.19	0.21	12	0.16	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	2669	N	N
43	20231024	150329	57	100.00	KOSPI200	유통업	N	N	N	N	N	70800	1300	2	1.87	2735509900	39022	57.83	69500	71200	69300	90300	48700	69500	70103.28	8.32	16	2350	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	20028	-6.17	0.21	12	0.14	-11473.00	338348.00	102000	20230118	-30.59	65000	20230707	8.92	102000	-30.59	20230118	65000	8.92	20230707	102000	-30.59	20230118	65000	8.92	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	10122	N	N
44	20231024	140323	57	100.00	KOSPI200	유통업	N	N	N	N	N	71100	1600	2	2.30	2411708600	34449	51.06	69500	71200	69300	90300	48700	69500	70009.57	8.32	16	1711	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	20113	-6.20	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-30.29	65000	20230707	9.38	102000	-30.29	20230118	65000	9.38	20230707	102000	-30.29	20230118	65000	9.38	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	10122	N	N
45	20231024	130328	57	100.00	KOSPI200	유통업	N	N	N	N	N	70300	800	2	1.15	1896369300	27154	40.24	69500	70600	69300	90300	48700	69500	69838.81	8.32	16	1117	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	19887	-6.13	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-31.08	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20230118	65000	8.15	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	10122	N	N
46	20231024	120331	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	1000	2	1.44	1772615600	25394	37.64	69500	70500	69300	90300	48700	69500	69805.71	8.32	16	852	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	19944	-6.14	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	102000	-30.88	20230118	65000	8.46	20230707	102000	-30.88	20230118	65000	8.46	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	10122	N	N
47	20231024	110326	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	100	2	0.14	1454243500	20857	30.91	69500	70500	69300	90300	48700	69500	69725.56	8.32	16	-75	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	19689	-6.07	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	102000	-31.76	20230118	65000	7.08	20230707	102000	-31.76	20230118	65000	7.08	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	10122	N	N
48	20231024	100325	57	100.00	KOSPI200	유통업	N	N	N	N	N	69800	300	2	0.43	626756900	8997	13.33	69500	70200	69400	90300	48700	69500	69664.71	8.32	16	312	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	19746	-6.08	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	102000	-31.57	20230118	65000	7.38	20230707	102000	-31.57	20230118	65000	7.38	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	10122	N	N
49	20231024	090326	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	500	2	0.72	101226800	1453	2.15	69500	70100	69500	90300	48700	69500	69679.82	8.32	16	422	72233	70866	69633	68266	67033	71550	68950	1414	20800	5000	54210	100	1	28288755	19802	-6.10	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.61	Y	023530	5000	1414 억	2354222	N	N	10122	N	N
50	20231023	160322	57	100.00	KOSPI200	유통업	N	N	N	N	N	69500	600	2	0.87	4689957100	67461	167.68	69400	71000	68400	89500	48300	68900	69521.03	8.33	0	-2109	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19661	-6.06	0.21	12	0.24	-11473.00	338348.00	102000	20230118	-31.86	65000	20230707	6.92	102000	-31.86	20230118	65000	6.92	20230707	102000	-31.86	20230118	65000	6.92	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	10122	N	N
51	20231023	150321	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	700	2	1.02	4200353200	60415	150.17	69400	71000	68400	89500	48300	68900	69525.02	8.33	0	-520	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19689	-6.07	0.21	12	0.21	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	102000	-31.76	20230118	65000	7.08	20230707	102000	-31.76	20230118	65000	7.08	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	4478	N	N
52	20231023	140324	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	1600	2	2.32	3003533500	43314	107.66	69400	71000	68400	89500	48300	68900	69343.26	8.33	0	1001	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19944	-6.14	0.21	12	0.15	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	102000	-30.88	20230118	65000	8.46	20230707	102000	-30.88	20230118	65000	8.46	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	4478	N	N
53	20231023	130323	57	100.00	KOSPI200	유통업	N	N	N	N	N	68700	-200	5	-0.29	1121810600	16309	40.54	69400	69400	68500	89500	48300	68900	68784.75	8.33	0	202	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19434	-5.99	0.20	12	0.06	-11473.00	338348.00	102000	20230118	-32.65	65000	20230707	5.69	102000	-32.65	20230118	65000	5.69	20230707	102000	-32.65	20230118	65000	5.69	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	4478	N	N
54	20231023	120321	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	0	3	0.00	734619100	10671	26.52	69400	69400	68500	89500	48300	68900	68842.57	8.33	0	-859	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19491	-6.01	0.20	12	0.04	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	102000	-32.45	20230118	65000	6.00	20230707	102000	-32.45	20230118	65000	6.00	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	4478	N	N
55	20231023	110322	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	0	3	0.00	593645900	8623	21.43	69400	69400	68500	89500	48300	68900	68844.47	8.33	0	-773	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19491	-6.01	0.20	12	0.03	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	102000	-32.45	20230118	65000	6.00	20230707	102000	-32.45	20230118	65000	6.00	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	4478	N	N
56	20231023	100320	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	0	3	0.00	331135300	4805	11.94	69400	69400	68500	89500	48300	68900	68914.74	8.33	0	-1056	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19491	-6.01	0.20	12	0.02	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	102000	-32.45	20230118	65000	6.00	20230707	102000	-32.45	20230118	65000	6.00	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	4478	N	N
57	20231023	090326	57	100.00	KOSPI200	유통업	N	N	N	N	N	68800	-100	5	-0.15	43306100	628	1.56	69400	69400	68500	89500	48300	68900	68958.85	8.33	0	-136	71166	70032	69066	67932	66966	69550	67450	1414	20600	5000	53740	100	1	28288755	19463	-6.00	0.20	12	0.00	-11473.00	338348.00	102000	20230118	-32.55	65000	20230707	5.85	102000	-32.55	20230118	65000	5.85	20230707	102000	-32.55	20230118	65000	5.85	20230707	0.59	Y	023530	5000	1414 억	2356486	N	N	4478	N	N
58	20231020	160322	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	-900	5	-1.29	2756787700	40044	97.19	69500	70200	68100	90700	48900	69800	68843.96	8.38	0	-13426	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19491	-6.01	0.20	12	0.14	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	102000	-32.45	20230118	65000	6.00	20230707	102000	-32.45	20230118	65000	6.00	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4478	N	N
59	20231020	150321	57	100.00	KOSPI200	유통업	N	N	N	N	N	68900	-900	5	-1.29	2421585300	35173	85.37	69500	70200	68100	90700	48900	69800	68847.85	8.38	0	-13714	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19491	-6.01	0.20	12	0.12	-11473.00	338348.00	102000	20230118	-32.45	65000	20230707	6.00	102000	-32.45	20230118	65000	6.00	20230707	102000	-32.45	20230118	65000	6.00	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4660	N	N
60	20231020	140323	57	100.00	KOSPI200	유통업	N	N	N	N	N	69200	-600	5	-0.86	2084576300	30287	73.51	69500	70200	68100	90700	48900	69800	68827.43	8.38	0	-11719	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19576	-6.03	0.20	12	0.11	-11473.00	338348.00	102000	20230118	-32.16	65000	20230707	6.46	102000	-32.16	20230118	65000	6.46	20230707	102000	-32.16	20230118	65000	6.46	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4660	N	N
61	20231020	130315	57	100.00	KOSPI200	유통업	N	N	N	N	N	69000	-800	5	-1.15	1701677000	24748	60.06	69500	70200	68100	90700	48900	69800	68760.18	8.38	0	-10043	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19519	-6.01	0.20	12	0.09	-11473.00	338348.00	102000	20230118	-32.35	65000	20230707	6.15	102000	-32.35	20230118	65000	6.15	20230707	102000	-32.35	20230118	65000	6.15	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4660	N	N
62	20231020	120319	57	100.00	KOSPI200	유통업	N	N	N	N	N	69000	-800	5	-1.15	1479199400	21525	52.24	69500	70200	68100	90700	48900	69800	68720.07	8.38	0	-8777	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19519	-6.01	0.20	12	0.08	-11473.00	338348.00	102000	20230118	-32.35	65000	20230707	6.15	102000	-32.35	20230118	65000	6.15	20230707	102000	-32.35	20230118	65000	6.15	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4660	N	N
63	20231020	110322	57	100.00	KOSPI200	유통업	N	N	N	N	N	68700	-1100	5	-1.58	1179408400	17181	41.70	69500	70200	68100	90700	48900	69800	68646.09	8.38	0	-7077	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19434	-5.99	0.20	12	0.06	-11473.00	338348.00	102000	20230118	-32.65	65000	20230707	5.69	102000	-32.65	20230118	65000	5.69	20230707	102000	-32.65	20230118	65000	5.69	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4660	N	N
64	20231020	100319	57	100.00	KOSPI200	유통업	N	N	N	N	N	68700	-1100	5	-1.58	870225200	12676	30.76	69500	70200	68100	90700	48900	69800	68651.40	8.38	0	-7353	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19434	-5.99	0.20	12	0.04	-11473.00	338348.00	102000	20230118	-32.65	65000	20230707	5.69	102000	-32.65	20230118	65000	5.69	20230707	102000	-32.65	20230118	65000	5.69	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4660	N	N
65	20231020	090321	57	100.00	KOSPI200	유통업	N	N	N	N	N	69400	-400	5	-0.57	25203200	362	0.88	69500	70200	69400	90700	48900	69800	69622.10	8.38	0	-131	71200	70500	70000	69300	68800	70250	69050	1414	20900	5000	54440	100	1	28288755	19632	-6.05	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-31.96	65000	20230707	6.77	102000	-31.96	20230118	65000	6.77	20230707	102000	-31.96	20230118	65000	6.77	20230707	0.59	Y	023530	5000	1414 억	2370406	N	N	4660	N	N
66	20231019	160319	57	100.00	KOSPI200	유통업	N	N	N	N	N	69800	-900	5	-1.27	2875293000	41148	66.74	70300	70700	69500	91900	49500	70700	69876.86	8.39	-528	-751	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19746	-6.08	0.21	12	0.15	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	102000	-31.57	20230118	65000	7.38	20230707	102000	-31.57	20230118	65000	7.38	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4660	N	N
67	20231019	150318	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	-1000	5	-1.41	2286447400	32712	53.06	70300	70700	69500	91900	49500	70700	69896.29	8.39	-528	197	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19717	-6.08	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	102000	-31.67	20230118	65000	7.23	20230707	102000	-31.67	20230118	65000	7.23	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4376	N	N
68	20231019	140319	57	100.00	KOSPI200	유통업	N	N	N	N	N	69900	-800	5	-1.13	2005660700	28687	46.53	70300	70700	69500	91900	49500	70700	69915.32	8.39	-528	-465	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19774	-6.09	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-31.47	65000	20230707	7.54	102000	-31.47	20230118	65000	7.54	20230707	102000	-31.47	20230118	65000	7.54	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4376	N	N
69	20231019	130317	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	-700	5	-0.99	1575772200	22529	36.54	70300	70700	69500	91900	49500	70700	69944.17	8.39	-528	-1135	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19802	-6.10	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4376	N	N
70	20231019	120318	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	-1000	5	-1.41	1294826000	18506	30.01	70300	70700	69500	91900	49500	70700	69967.90	8.39	-528	-189	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19717	-6.08	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	102000	-31.67	20230118	65000	7.23	20230707	102000	-31.67	20230118	65000	7.23	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4376	N	N
71	20231019	110319	57	100.00	KOSPI200	유통업	N	N	N	N	N	70100	-600	5	-0.85	781105200	11143	18.07	70300	70700	69700	91900	49500	70700	70098.29	8.39	-528	2562	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19830	-6.11	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	102000	-31.27	20230118	65000	7.85	20230707	102000	-31.27	20230118	65000	7.85	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4376	N	N
72	20231019	100317	57	100.00	KOSPI200	유통업	N	N	N	N	N	70300	-400	5	-0.57	360536000	5147	8.35	70300	70500	69700	91900	49500	70700	70047.79	8.39	-528	1374	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19887	-6.13	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-31.08	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20230118	65000	8.15	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4376	N	N
73	20231019	090320	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	-700	5	-0.99	38780800	553	0.90	70300	70300	69900	91900	49500	70700	70128.03	8.39	-528	-180	71966	71332	70666	70032	69366	71650	70350	1414	21200	5000	55140	100	1	28288755	19802	-6.10	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.60	Y	023530	5000	1414 억	2373825	N	N	4376	N	N
74	20231018	160319	57	100.00	KOSPI200	유통업	N	N	N	N	N	70700	700	2	1.00	4359003400	61636	180.81	70100	71300	70000	91000	49000	70000	70722.02	8.39	0	1007	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	20000	-6.16	0.21	12	0.22	-11473.00	338348.00	102000	20230118	-30.69	65000	20230707	8.77	102000	-30.69	20230118	65000	8.77	20230707	102000	-30.69	20230118	65000	8.77	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4376	N	N
75	20231018	150316	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	1000	2	1.43	1825427400	25811	75.72	70100	71300	70000	91000	49000	70000	70723.58	8.39	0	1846	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	20085	-6.19	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4369	N	N
76	20231018	140315	57	100.00	KOSPI200	유통업	N	N	N	N	N	70900	900	2	1.29	1078980900	15301	44.89	70100	70900	70000	91000	49000	70000	70517.90	8.39	0	-260	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	20057	-6.18	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-30.49	65000	20230707	9.08	102000	-30.49	20230118	65000	9.08	20230707	102000	-30.49	20230118	65000	9.08	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4369	N	N
77	20231018	130313	57	100.00	KOSPI200	유통업	N	N	N	N	N	70600	600	2	0.86	867149100	12307	36.10	70100	70800	70000	91000	49000	70000	70460.80	8.39	0	-58	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	19972	-6.15	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-30.78	65000	20230707	8.62	102000	-30.78	20230118	65000	8.62	20230707	102000	-30.78	20230118	65000	8.62	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4369	N	N
78	20231018	120317	57	100.00	KOSPI200	유통업	N	N	N	N	N	70600	600	2	0.86	687571400	9764	28.64	70100	70800	70000	91000	49000	70000	70420.15	8.39	0	738	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	19972	-6.15	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-30.78	65000	20230707	8.62	102000	-30.78	20230118	65000	8.62	20230707	102000	-30.78	20230118	65000	8.62	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4369	N	N
79	20231018	110315	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	500	2	0.71	517783000	7357	21.58	70100	70800	70000	91000	49000	70000	70380.98	8.39	0	674	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	19944	-6.14	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	102000	-30.88	20230118	65000	8.46	20230707	102000	-30.88	20230118	65000	8.46	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4369	N	N
80	20231018	100317	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	500	2	0.71	252700900	3590	10.53	70100	70800	70000	91000	49000	70000	70393.07	8.39	0	-50	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	19944	-6.14	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	102000	-30.88	20230118	65000	8.46	20230707	102000	-30.88	20230118	65000	8.46	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4369	N	N
81	20231018	090315	57	100.00	KOSPI200	유통업	N	N	N	N	N	70300	300	2	0.43	18462200	263	0.77	70100	70500	70100	91000	49000	70000	70220.25	8.39	0	-7	71266	70632	70066	69432	68866	70350	69150	1414	21000	5000	54600	100	1	28288755	19887	-6.13	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-31.08	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20230118	65000	8.15	20230707	0.62	Y	023530	5000	1414 억	2372812	N	N	4369	N	N
82	20231017	160317	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	100	2	0.14	2386255000	34071	91.30	70400	70700	69500	90800	49000	69900	70037.72	8.42	0	-6702	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19802	-6.10	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	4369	N	N
83	20231017	150316	57	100.00	KOSPI200	유통업	N	N	N	N	N	70100	200	2	0.29	2086613500	29798	79.85	70400	70700	69500	90800	49000	69900	70025.29	8.42	0	-5129	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19830	-6.11	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	102000	-31.27	20230118	65000	7.85	20230707	102000	-31.27	20230118	65000	7.85	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	2870	N	N
84	20231017	140317	57	100.00	KOSPI200	유통업	N	N	N	N	N	70200	300	2	0.43	1766773700	25235	67.62	70400	70700	69500	90800	49000	69900	70012.83	8.42	0	-3731	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19859	-6.12	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-31.18	65000	20230707	8.00	102000	-31.18	20230118	65000	8.00	20230707	102000	-31.18	20230118	65000	8.00	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	2870	N	N
85	20231017	130316	57	100.00	KOSPI200	유통업	N	N	N	N	N	70100	200	2	0.29	1587353000	22679	60.77	70400	70700	69500	90800	49000	69900	69992.20	8.42	0	-3814	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19830	-6.11	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	102000	-31.27	20230118	65000	7.85	20230707	102000	-31.27	20230118	65000	7.85	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	2870	N	N
86	20231017	120316	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	100	2	0.14	1027308600	14681	39.34	70400	70700	69500	90800	49000	69900	69975.38	8.42	0	-4578	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19802	-6.10	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	2870	N	N
87	20231017	110313	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	100	2	0.14	774503100	11067	29.66	70400	70700	69500	90800	49000	69900	69983.11	8.42	0	-4343	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19802	-6.10	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	2870	N	N
88	20231017	100312	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	100	2	0.14	394462600	5621	15.06	70400	70700	69900	90800	49000	69900	70176.59	8.42	0	-3017	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19802	-6.10	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	2870	N	N
89	20231017	090315	57	100.00	KOSPI200	유통업	N	N	N	N	N	70400	500	2	0.72	38786500	550	1.47	70400	70700	70400	90800	49000	69900	70520.91	8.42	0	-19	71766	70832	70066	69132	68366	70450	68750	1414	20900	5000	54520	100	1	28288755	19915	-6.14	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-30.98	65000	20230707	8.31	102000	-30.98	20230118	65000	8.31	20230707	102000	-30.98	20230118	65000	8.31	20230707	0.60	Y	023530	5000	1414 억	2381812	N	N	2870	N	N
90	20231016	160313	57	100.00	KOSPI200	유통업	N	N	N	N	N	69900	-1000	5	-1.41	2608927200	37313	101.14	70900	71000	69300	92100	49700	70900	69920.06	8.45	0	-8508	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19774	-6.09	0.21	12	0.13	-11473.00	338348.00	102000	20230118	-31.47	65000	20230707	7.54	102000	-31.47	20230118	65000	7.54	20230707	102000	-31.47	20230118	65000	7.54	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2870	N	N
91	20231016	150313	57	100.00	KOSPI200	유통업	N	N	N	N	N	69800	-1100	5	-1.55	2191328100	31335	84.94	70900	71000	69300	92100	49700	70900	69932.28	8.45	0	-8282	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19746	-6.08	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	102000	-31.57	20230118	65000	7.38	20230707	102000	-31.57	20230118	65000	7.38	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2004	N	N
92	20231016	140313	57	100.00	KOSPI200	유통업	N	N	N	N	N	69700	-1200	5	-1.69	1930064500	27595	74.80	70900	71000	69300	92100	49700	70900	69942.54	8.45	0	-7954	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19717	-6.08	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	102000	-31.67	20230118	65000	7.23	20230707	102000	-31.67	20230118	65000	7.23	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2004	N	N
93	20231016	130313	57	100.00	KOSPI200	유통업	N	N	N	N	N	69600	-1300	5	-1.83	1580113300	22564	61.16	70900	71000	69400	92100	49700	70900	70028.07	8.45	0	-6516	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19689	-6.07	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-31.76	65000	20230707	7.08	102000	-31.76	20230118	65000	7.08	20230707	102000	-31.76	20230118	65000	7.08	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2004	N	N
94	20231016	120314	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	-900	5	-1.27	1017930900	14494	39.29	70900	71000	69800	92100	49700	70900	70231.19	8.45	0	-4880	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19802	-6.10	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2004	N	N
95	20231016	110312	57	100.00	KOSPI200	유통업	N	N	N	N	N	70100	-800	5	-1.13	833236100	11858	32.14	70900	71000	69800	92100	49700	70900	70267.84	8.45	0	-4452	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19830	-6.11	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	102000	-31.27	20230118	65000	7.85	20230707	102000	-31.27	20230118	65000	7.85	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2004	N	N
96	20231016	100309	57	100.00	KOSPI200	유통업	N	N	N	N	N	70000	-900	5	-1.27	701879900	9989	27.08	70900	71000	69800	92100	49700	70900	70265.28	8.45	0	-3677	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19802	-6.10	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2004	N	N
97	20231016	090312	57	100.00	KOSPI200	유통업	N	N	N	N	N	70500	-400	5	-0.56	146701900	2076	5.63	70900	71000	70200	92100	49700	70900	70665.66	8.45	0	-1545	72166	71532	71166	70532	70166	71350	70350	1414	21200	5000	55300	100	1	28288755	19944	-6.14	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-30.88	65000	20230707	8.46	102000	-30.88	20230118	65000	8.46	20230707	102000	-30.88	20230118	65000	8.46	20230707	0.62	Y	023530	5000	1414 억	2390423	N	N	2004	N	N
98	20231012	160317	57	100.00	KOSPI200	유통업	N	N	N	N	N	71700	-800	5	-1.10	4663954700	65006	173.33	72400	72700	71200	94200	50800	72500	71746.53	8.45	0	-1316	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20283	-6.25	0.21	12	0.23	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	2297	N	N
99	20231012	150313	57	100.00	KOSPI200	유통업	N	N	N	N	N	71400	-1100	5	-1.52	3318545200	46211	123.21	72400	72700	71200	94200	50800	72500	71812.88	8.45	0	-5504	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20198	-6.22	0.21	12	0.16	-11473.00	338348.00	102000	20230118	-30.00	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102000	-30.00	20230118	65000	9.85	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	5458	N	N
100	20231012	140311	57	100.00	KOSPI200	유통업	N	N	N	N	N	71800	-700	5	-0.97	2058850500	28611	76.29	72400	72700	71600	94200	50800	72500	71960.10	8.45	0	-3900	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20311	-6.26	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	5458	N	N
101	20231012	130313	57	100.00	KOSPI200	유통업	N	N	N	N	N	72200	-300	5	-0.41	1780793200	24747	65.98	72400	72700	71600	94200	50800	72500	71959.96	8.45	0	-4132	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20424	-6.29	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-29.22	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	102000	-29.22	20230118	65000	11.08	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	5458	N	N
102	20231012	120319	57	100.00	KOSPI200	유통업	N	N	N	N	N	71700	-800	5	-1.10	1549846500	21536	57.42	72400	72700	71600	94200	50800	72500	71965.38	8.45	0	-3755	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20283	-6.25	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	5458	N	N
103	20231012	110317	57	100.00	KOSPI200	유통업	N	N	N	N	N	71900	-600	5	-0.83	889147400	12332	32.88	72400	72700	71700	94200	50800	72500	72100.83	8.45	0	-1835	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20340	-6.27	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	5458	N	N
104	20231012	100315	57	100.00	KOSPI200	유통업	N	N	N	N	N	72200	-300	5	-0.41	513080400	7112	18.96	72400	72700	71700	94200	50800	72500	72142.91	8.45	0	-2210	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20424	-6.29	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-29.22	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	102000	-29.22	20230118	65000	11.08	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	5458	N	N
105	20231012	090316	57	100.00	KOSPI200	유통업	N	N	N	N	N	72400	-100	5	-0.14	65641200	906	2.42	72400	72700	72400	94200	50800	72500	72451.66	8.45	0	-187	73700	73100	72600	72000	71500	72850	71750	1414	21700	5000	56550	100	1	28288755	20481	-6.31	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-29.02	65000	20230707	11.38	102000	-29.02	20230118	65000	11.38	20230707	102000	-29.02	20230118	65000	11.38	20230707	0.63	Y	023530	5000	1414 억	2389989	N	N	5458	N	N
106	20231011	160313	57	100.00	KOSPI200	유통업	N	N	N	N	N	72500	-300	5	-0.41	2724070500	37502	50.17	72800	73200	72100	94600	51000	72800	72638.02	8.46	0	-5220	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20509	-6.32	0.21	12	0.13	-11473.00	338348.00	102000	20230118	-28.92	65000	20230707	11.54	102000	-28.92	20230118	65000	11.54	20230707	102000	-28.92	20230118	65000	11.54	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	5458	N	N
107	20231011	150313	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	0	3	0.00	2428367700	33432	44.72	72800	73200	72100	94600	51000	72800	72636.03	8.46	0	-4101	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20594	-6.35	0.22	12	0.12	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	11336	N	N
108	20231011	140317	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	100	2	0.14	2093768100	28848	38.59	72800	73200	72100	94600	51000	72800	72579.32	8.46	0	-5087	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20623	-6.35	0.22	12	0.10	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	102000	-28.53	20230118	65000	12.15	20230707	102000	-28.53	20230118	65000	12.15	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	11336	N	N
109	20231011	130312	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	0	3	0.00	1771115600	24419	32.66	72800	73200	72100	94600	51000	72800	72530.23	8.46	0	-4925	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20594	-6.35	0.22	12	0.09	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	11336	N	N
110	20231011	120318	57	100.00	KOSPI200	유통업	N	N	N	N	N	72600	-200	5	-0.27	1545563700	21316	28.51	72800	73200	72100	94600	51000	72800	72507.21	8.46	0	-4431	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20538	-6.33	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-28.82	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	102000	-28.82	20230118	65000	11.69	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	11336	N	N
111	20231011	110314	57	100.00	KOSPI200	유통업	N	N	N	N	N	72200	-600	5	-0.82	1087429000	14981	20.04	72800	73200	72100	94600	51000	72800	72587.21	8.46	0	-3373	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20424	-6.29	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-29.22	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	102000	-29.22	20230118	65000	11.08	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	11336	N	N
112	20231011	100313	57	100.00	KOSPI200	유통업	N	N	N	N	N	72400	-400	5	-0.55	676921600	9304	12.45	72800	73200	72400	94600	51000	72800	72755.98	8.46	0	-1481	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20481	-6.31	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-29.02	65000	20230707	11.38	102000	-29.02	20230118	65000	11.38	20230707	102000	-29.02	20230118	65000	11.38	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	11336	N	N
113	20231011	090314	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	100	2	0.14	34300200	471	0.63	72800	73000	72700	94600	51000	72800	72824.20	8.46	0	-97	74466	73632	72566	71732	70666	74050	72150	1414	21800	5000	56780	100	1	28288755	20623	-6.35	0.22	12	0.00	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	102000	-28.53	20230118	65000	12.15	20230707	102000	-28.53	20230118	65000	12.15	20230707	0.64	Y	023530	5000	1414 억	2393211	N	N	11336	N	N
114	20231010	160311	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	2000	2	2.82	5430471600	74746	231.97	71900	73400	71500	92000	49600	70800	72654.76	8.36	-544	30400	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20594	-6.35	0.22	12	0.26	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	11336	N	N
115	20231010	150311	57	100.00	KOSPI200	유통업	N	N	N	N	N	72600	1800	2	2.54	4898990200	67425	209.25	71900	73400	71500	92000	49600	70800	72661.12	8.36	-544	27941	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20538	-6.33	0.21	12	0.24	-11473.00	338348.00	102000	20230118	-28.82	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	102000	-28.82	20230118	65000	11.69	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	3796	N	N
116	20231010	140311	57	100.00	KOSPI200	유통업	N	N	N	N	N	72300	1500	2	2.12	4242138500	58347	181.08	71900	73400	71500	92000	49600	70800	72708.61	8.36	-544	24710	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20453	-6.30	0.21	12	0.21	-11473.00	338348.00	102000	20230118	-29.12	65000	20230707	11.23	102000	-29.12	20230118	65000	11.23	20230707	102000	-29.12	20230118	65000	11.23	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	3796	N	N
117	20231010	130310	57	100.00	KOSPI200	유통업	N	N	N	N	N	72600	1800	2	2.54	3621469900	49756	154.42	71900	73400	71500	92000	49600	70800	72788.58	8.36	-544	20580	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20538	-6.33	0.21	12	0.18	-11473.00	338348.00	102000	20230118	-28.82	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	102000	-28.82	20230118	65000	11.69	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	3796	N	N
118	20231010	120310	57	100.00	KOSPI200	유통업	N	N	N	N	N	72800	2000	2	2.82	2843130700	39010	121.07	71900	73400	71500	92000	49600	70800	72887.45	8.36	-544	16463	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20594	-6.35	0.22	12	0.14	-11473.00	338348.00	102000	20230118	-28.63	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	102000	-28.63	20230118	65000	12.00	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	3796	N	N
119	20231010	110303	57	100.00	KOSPI200	유통업	N	N	N	N	N	72900	2100	2	2.97	2365229000	32468	100.76	71900	73400	71500	92000	49600	70800	72854.33	8.36	-544	14165	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20623	-6.35	0.22	12	0.11	-11473.00	338348.00	102000	20230118	-28.53	65000	20230707	12.15	102000	-28.53	20230118	65000	12.15	20230707	102000	-28.53	20230118	65000	12.15	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	3796	N	N
120	20231010	100307	57	100.00	KOSPI200	유통업	N	N	N	N	N	73100	2300	2	3.25	2040108800	28010	86.93	71900	73400	71500	92000	49600	70800	72842.31	8.36	-544	13210	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20679	-6.37	0.22	12	0.10	-11473.00	338348.00	102000	20230118	-28.33	65000	20230707	12.46	102000	-28.33	20230118	65000	12.46	20230707	102000	-28.33	20230118	65000	12.46	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	3796	N	N
121	20231010	090309	57	100.00	KOSPI200	유통업	N	N	N	N	N	72700	1900	2	2.68	443745300	6137	19.05	71900	73000	71500	92000	49600	70800	72331.51	8.36	-544	2869	71933	71366	71033	70466	70133	71200	70300	1414	21200	5000	55220	100	1	28288755	20566	-6.34	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-28.73	65000	20230707	11.85	102000	-28.73	20230118	65000	11.85	20230707	102000	-28.73	20230118	65000	11.85	20230707	0.65	Y	023530	5000	1414 억	2365853	N	N	3796	N	N
122	20231006	160310	57	100.00	KOSPI200	유통업	N	N	N	N	N	70800	-100	5	-0.14	2290173800	32220	61.24	71600	71600	70700	92100	49700	70900	71079.37	8.39	656	-4383	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20028	-6.17	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-30.59	65000	20230707	8.92	102000	-30.59	20230118	65000	8.92	20230707	102000	-30.59	20230118	65000	8.92	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	3795	N	N
123	20231006	150305	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	100	2	0.14	1958857000	27544	52.36	71600	71600	70700	92100	49700	70900	71117.38	8.39	656	-3056	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20085	-6.19	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	5025	N	N
124	20231006	140306	57	100.00	KOSPI200	유통업	N	N	N	N	N	71200	300	2	0.42	1605687000	22569	42.90	71600	71600	70800	92100	49700	70900	71145.69	8.39	656	-2166	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20142	-6.21	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-30.20	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	102000	-30.20	20230118	65000	9.54	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	5025	N	N
125	20231006	130304	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	100	2	0.14	1359348100	19107	36.32	71600	71600	70800	92100	49700	70900	71143.98	8.39	656	-1144	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20085	-6.19	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	5025	N	N
126	20231006	120303	57	100.00	KOSPI200	유통업	N	N	N	N	N	71200	300	2	0.42	1055084800	14827	28.18	71600	71600	70800	92100	49700	70900	71159.70	8.39	656	-1184	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20142	-6.21	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-30.20	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	102000	-30.20	20230118	65000	9.54	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	5025	N	N
127	20231006	110300	57	100.00	KOSPI200	유통업	N	N	N	N	N	71200	300	2	0.42	741608100	10418	19.80	71600	71600	70800	92100	49700	70900	71185.27	8.39	656	-1772	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20142	-6.21	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-30.20	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	102000	-30.20	20230118	65000	9.54	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	5025	N	N
128	20231006	100303	57	100.00	KOSPI200	유통업	N	N	N	N	N	71000	100	2	0.14	361675000	5075	9.65	71600	71600	70900	92100	49700	70900	71266.01	8.39	656	-785	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20085	-6.19	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	5025	N	N
129	20231006	090259	57	100.00	KOSPI200	유통업	N	N	N	N	N	71400	500	2	0.71	45913100	643	1.22	71600	71600	71200	92100	49700	70900	71404.51	8.39	656	-223	72966	71932	70866	69832	68766	72450	70350	1414	21200	5000	55300	100	1	28288755	20198	-6.22	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-30.00	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102000	-30.00	20230118	65000	9.85	20230707	0.66	Y	023530	5000	1414 억	2372334	N	N	5025	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History