KissMeData/047050/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +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	20241031	160541	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	-700	5	-1.32	13707928000	262203	40.43	52500	53000	51700	68900	37100	53000	52277.90	6.88	0	365	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	92008	13.64	1.50	12	0.15	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	0.84	N	047050	5000	8796 억	12096235	N	N	3934	N	N
3	20241031	150547	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	-700	5	-1.32	11973382100	229011	35.31	52500	53000	51700	68900	37100	53000	52280.83	6.88	0	-4558	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	92008	13.64	1.50	12	0.13	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	0.84	N	047050	5000	8796 억	12096235	N	N	4669	N	N
4	20241031	140547	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	-700	5	-1.32	10421391600	199291	30.73	52500	53000	51700	68900	37100	53000	52289.87	6.88	0	-4889	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	92008	13.64	1.50	12	0.11	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	0.84	N	047050	5000	8796 억	12096235	N	N	4669	N	N
5	20241031	130545	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	-700	5	-1.32	9102928700	174157	26.85	52500	53000	51700	68900	37100	53000	52265.60	6.88	0	-9025	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	92008	13.64	1.50	12	0.10	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	0.84	N	047050	5000	8796 억	12096235	N	N	4669	N	N
6	20241031	120545	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52400	-600	5	-1.13	8482061000	162281	25.02	52500	53000	51700	68900	37100	53000	52264.60	6.88	0	-8909	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	92184	13.67	1.50	12	0.09	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	12096235	N	N	4669	N	N
7	20241031	110546	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52400	-600	5	-1.13	7364764700	140889	21.72	52500	53000	51700	68900	37100	53000	52269.94	6.88	0	-7102	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	92184	13.67	1.50	12	0.08	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	12096235	N	N	4669	N	N
8	20241031	100546	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52500	-500	5	-0.94	6159636500	117894	18.18	52500	53000	51700	68900	37100	53000	52242.80	6.88	0	-1843	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	92359	13.69	1.51	12	0.07	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	0.84	N	047050	5000	8796 억	12096235	N	N	4669	N	N
9	20241031	090544	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52200	-800	5	-1.51	1201392400	22907	3.53	52500	52800	52100	68900	37100	53000	52429.28	6.88	0	361	55133	54066	52533	51466	49933	54600	52000	8796	15900	5000	38160	100	1	175922788	91832	13.62	1.50	12	0.01	3834.00	34859.00	72800	20240614	-28.30	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	72800	-28.30	20240614	41550	25.63	20240419	0.84	N	047050	5000	8796 억	12096235	N	N	4669	N	N
10	20241030	160542	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53000	1000	2	1.92	33935687400	644217	264.43	51700	53600	51000	67600	36400	52000	52677.00	6.87	0	12176	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	93239	13.82	1.52	12	0.37	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	0.86	N	047050	5000	8796 억	12088833	N	N	4667	N	N
11	20241030	150555	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53100	1100	2	2.12	32027856900	608241	249.66	51700	53600	51000	67600	36400	52000	52656.53	6.87	0	16078	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	93415	13.85	1.52	12	0.35	3834.00	34859.00	72800	20240614	-27.06	41550	20240419	27.80	72800	-27.06	20240614	41550	27.80	20240419	72800	-27.06	20240614	41550	27.80	20240419	0.86	N	047050	5000	8796 억	12088833	N	N	550	N	N
12	20241030	140548	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52900	900	2	1.73	29363676200	557933	229.01	51700	53600	51000	67600	36400	52000	52629.40	6.87	0	16228	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	93063	13.80	1.52	12	0.32	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	0.86	N	047050	5000	8796 억	12088833	N	N	550	N	N
13	20241030	130548	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52800	800	2	1.54	26379506600	501751	205.95	51700	53600	51000	67600	36400	52000	52574.90	6.87	0	10765	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	92887	13.77	1.51	12	0.29	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	0.86	N	047050	5000	8796 억	12088833	N	N	550	N	N
14	20241030	120554	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53100	1100	2	2.12	23625922000	449930	184.68	51700	53600	51000	67600	36400	52000	52510.22	6.87	0	-1695	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	93415	13.85	1.52	12	0.26	3834.00	34859.00	72800	20240614	-27.06	41550	20240419	27.80	72800	-27.06	20240614	41550	27.80	20240419	72800	-27.06	20240614	41550	27.80	20240419	0.86	N	047050	5000	8796 억	12088833	N	N	550	N	N
15	20241030	110546	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52800	800	2	1.54	18630941500	355919	146.09	51700	53500	51000	67600	36400	52000	52346.02	6.87	0	-24952	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	92887	13.77	1.51	12	0.20	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	0.86	N	047050	5000	8796 억	12088833	N	N	550	N	N
16	20241030	100544	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	-1000	5	-1.92	3857153800	74858	30.73	51700	52200	51000	67600	36400	52000	51526.27	6.87	0	-9163	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	89721	13.30	1.46	12	0.04	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	0.86	N	047050	5000	8796 억	12088833	N	N	550	N	N
17	20241030	090547	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51500	-500	5	-0.96	638619400	12390	5.09	51700	51900	51300	67600	36400	52000	51543.09	6.87	0	688	53133	52566	51433	50866	49733	52850	51150	8796	15600	5000	37440	100	1	175922788	90600	13.43	1.48	12	0.01	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	0.86	N	047050	5000	8796 억	12088833	N	N	550	N	N
18	20241029	160527	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52000	0	3	0.00	12431456900	242586	59.39	51400	52000	50300	67600	36400	52000	51239.42	6.86	0	21981	53866	52932	51166	50232	48466	53400	50700	8796	15600	5000	37440	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	0.87	N	047050	5000	8796 억	12065133	N	N	550	N	N
19	20241029	150537	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51900	-100	5	-0.19	11317462100	221125	54.14	51400	52000	50300	67600	36400	52000	51180.15	6.86	0	15155	53866	52932	51166	50232	48466	53400	50700	8796	15600	5000	37440	100	1	175922788	91304	13.54	1.49	12	0.13	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	0.87	N	047050	5000	8796 억	12065133	N	N	1110	N	N
20	20241029	140518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	-700	5	-1.35	9397055200	183954	45.04	51400	51800	50300	67600	36400	52000	51082.20	6.86	0	13722	53866	52932	51166	50232	48466	53400	50700	8796	15600	5000	37440	100	1	175922788	90248	13.38	1.47	12	0.10	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	0.87	N	047050	5000	8796 억	12065133	N	N	1110	N	N
21	20241029	130530	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	-1000	5	-1.92	8009916800	156882	38.41	51400	51800	50300	67600	36400	52000	51055.11	6.86	0	4970	53866	52932	51166	50232	48466	53400	50700	8796	15600	5000	37440	100	1	175922788	89721	13.30	1.46	12	0.09	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	0.87	N	047050	5000	8796 억	12065133	N	N	1110	N	N
22	20241029	120533	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51100	-900	5	-1.73	7163982500	140339	34.36	51400	51800	50300	67600	36400	52000	51045.61	6.86	0	-51	53866	52932	51166	50232	48466	53400	50700	8796	15600	5000	37440	100	1	175922788	89897	13.33	1.47	12	0.08	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	0.87	N	047050	5000	8796 억	12065133	N	N	1110	N	N
23	20241029	110546	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	-1200	5	-2.31	6412788300	125621	30.76	51400	51800	50300	67600	36400	52000	51046.37	6.86	0	-1147	53866	52932	51166	50232	48466	53400	50700	8796	15600	5000	37440	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	0.87	N	047050	5000	8796 억	12065133	N	N	1110	N	N
24	20241029	100532	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	-1300	5	-2.50	4535097700	88602	21.69	51400	51800	50600	67600	36400	52000	51182.22	6.86	0	-4849	53866	52932	51166	50232	48466	53400	50700	8796	15600	5000	37440	100	1	175922788	89193	13.22	1.45	12	0.05	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	0.87	N	047050	5000	8796 억	12065133	N	N	1110	N	N
25	20241028	160526	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52000	2400	2	4.84	20775276950	405973	124.14	49400	52100	49400	64400	34750	49600	51174.74	6.82	0	76836	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	100	1	175922788	91480	13.56	1.49	12	0.23	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	0.86	N	047050	5000	8796 억	11995042	N	N	1108	N	N
26	20241028	150529	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51900	2300	2	4.64	19638440350	384084	117.45	49400	52100	49400	64400	34750	49600	51131.79	6.82	0	71036	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	100	1	175922788	91304	13.54	1.49	12	0.22	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	0.86	N	047050	5000	8796 억	11995042	N	N	488	N	N
27	20241028	140532	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51900	2300	2	4.64	16964856250	332367	101.63	49400	52100	49400	64400	34750	49600	51043.85	6.82	0	60092	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	100	1	175922788	91304	13.54	1.49	12	0.19	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	0.86	N	047050	5000	8796 억	11995042	N	N	488	N	N
28	20241028	130528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51700	2100	2	4.23	13930364050	273809	83.73	49400	51800	49400	64400	34750	49600	50877.61	6.82	0	51809	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	100	1	175922788	90952	13.48	1.48	12	0.16	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	0.86	N	047050	5000	8796 억	11995042	N	N	488	N	N
29	20241028	120530	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51100	1500	2	3.02	11031128650	217485	66.50	49400	51300	49400	64400	34750	49600	50722.88	6.82	0	38345	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	100	1	175922788	89897	13.33	1.47	12	0.12	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	0.86	N	047050	5000	8796 억	11995042	N	N	488	N	N
30	20241028	110446	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	1100	2	2.22	8226030350	162496	49.69	49400	51100	49400	64400	34750	49600	50624.87	6.82	0	20962	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	100	1	175922788	89193	13.22	1.45	12	0.09	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	0.86	N	047050	5000	8796 억	11995042	N	N	488	N	N
31	20241028	100526	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50800	1200	2	2.42	6122426850	121046	37.01	49400	51100	49400	64400	34750	49600	50581.78	6.82	0	19352	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	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	0.86	N	047050	5000	8796 억	11995042	N	N	488	N	N
32	20241028	090526	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	600	2	1.21	1089913950	21894	6.69	49400	50200	49400	64400	34750	49600	49783.93	6.82	0	2724	51866	50732	49966	48832	48066	50350	48450	8796	14800	5000	35710	100	1	175922788	88313	13.09	1.44	12	0.01	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	0.86	N	047050	5000	8796 억	11995042	N	N	488	N	N
33	20241025	160525	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49600	-500	5	-1.00	15878318400	318989	140.54	50600	51100	49200	65100	35100	50100	49777.57	6.81	0	7923	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	50	1	175922788	87258	12.94	1.42	12	0.18	3834.00	34859.00	72800	20240614	-31.87	41550	20240419	19.37	72800	-31.87	20240614	41550	19.37	20240419	72800	-31.87	20240614	41550	19.37	20240419	0.86	N	047050	5000	8796 억	11978081	N	N	488	N	N
34	20241025	150529	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49650	-450	5	-0.90	14979759600	300898	132.57	50600	51100	49200	65100	35100	50100	49783.51	6.81	0	1234	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	50	1	175922788	87346	12.95	1.42	12	0.17	3834.00	34859.00	72800	20240614	-31.80	41550	20240419	19.49	72800	-31.80	20240614	41550	19.49	20240419	72800	-31.80	20240614	41550	19.49	20240419	0.86	N	047050	5000	8796 억	11978081	N	N	641	N	N
35	20241025	140527	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49500	-600	5	-1.20	13032838150	261719	115.31	50600	51100	49200	65100	35100	50100	49797.07	6.81	0	-7233	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	50	1	175922788	87082	12.91	1.42	12	0.15	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	0.86	N	047050	5000	8796 억	11978081	N	N	641	N	N
36	20241025	130530	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49350	-750	5	-1.50	10285240850	206395	90.93	50600	51100	49200	65100	35100	50100	49832.80	6.81	0	-17649	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	50	1	175922788	86818	12.87	1.42	12	0.12	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	0.86	N	047050	5000	8796 억	11978081	N	N	641	N	N
37	20241025	120530	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49350	-750	5	-1.50	8771581450	175781	77.45	50600	51100	49200	65100	35100	50100	49900.62	6.81	0	-19317	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	50	1	175922788	86818	12.87	1.42	12	0.10	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	0.86	N	047050	5000	8796 억	11978081	N	N	641	N	N
38	20241025	110526	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	49450	-650	5	-1.30	7170401700	143357	63.16	50600	51100	49350	65100	35100	50100	50017.80	6.81	0	-19732	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	50	1	175922788	86994	12.90	1.42	12	0.08	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	0.86	N	047050	5000	8796 억	11978081	N	N	641	N	N
39	20241025	100528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	100	2	0.20	3010528300	59649	26.28	50600	51100	50100	65100	35100	50100	50470.73	6.81	0	-9520	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	100	1	175922788	88313	13.09	1.44	12	0.03	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	0.86	N	047050	5000	8796 억	11978081	N	N	641	N	N
40	20241025	090528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50400	300	2	0.60	989631300	19509	8.60	50600	51100	50400	65100	35100	50100	50726.91	6.81	0	1970	52033	51066	50533	49566	49033	50800	49300	8796	15000	5000	36070	100	1	175922788	88665	13.15	1.45	12	0.01	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	0.86	N	047050	5000	8796 억	11978081	N	N	641	N	N
41	20241024	160518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50100	-900	5	-1.76	11265295100	223423	58.83	51000	51500	50000	66300	35700	51000	50421.17	6.82	0	-14373	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	100	1	175922788	88137	13.07	1.44	12	0.13	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	0.87	N	047050	5000	8796 억	11989441	N	N	641	N	N
42	20241024	150523	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	-800	5	-1.57	10235923200	202880	53.42	51000	51500	50000	66300	35700	51000	50452.09	6.82	0	-16948	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	100	1	175922788	88313	13.09	1.44	12	0.12	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	0.87	N	047050	5000	8796 억	11989441	N	N	4870	N	N
43	20241024	140512	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	-800	5	-1.57	8774334800	173691	45.73	51000	51500	50000	66300	35700	51000	50515.89	6.82	0	-15091	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	100	1	175922788	88313	13.09	1.44	12	0.10	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	0.87	N	047050	5000	8796 억	11989441	N	N	4870	N	N
44	20241024	130522	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	-800	5	-1.57	7387825400	146043	38.45	51000	51500	50100	66300	35700	51000	50585.59	6.82	0	-13312	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	100	1	175922788	88313	13.09	1.44	12	0.08	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	0.87	N	047050	5000	8796 억	11989441	N	N	4870	N	N
45	20241024	120521	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50600	-400	5	-0.78	6198561000	122391	32.23	51000	51500	50200	66300	35700	51000	50644.48	6.82	0	-14102	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	100	1	175922788	89017	13.20	1.45	12	0.07	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	0.87	N	047050	5000	8796 억	11989441	N	N	4870	N	N
46	20241024	110524	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	-700	5	-1.37	5356293500	105695	27.83	51000	51500	50200	66300	35700	51000	50675.75	6.82	0	-15060	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	100	1	175922788	88489	13.12	1.44	12	0.06	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	0.87	N	047050	5000	8796 억	11989441	N	N	4870	N	N
47	20241024	100525	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50500	-500	5	-0.98	3538108500	69599	18.33	51000	51500	50400	66300	35700	51000	50834.74	6.82	0	-9943	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	100	1	175922788	88841	13.17	1.45	12	0.04	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	0.87	N	047050	5000	8796 억	11989441	N	N	4870	N	N
48	20241024	090553	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	-100	5	-0.20	567990100	11138	2.93	51000	51300	50700	66300	35700	51000	50995.55	6.82	0	-84	52533	51766	50833	50066	49133	52150	50450	8796	15300	5000	36720	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	0.87	N	047050	5000	8796 억	11989441	N	N	4870	N	N
49	20241023	160521	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	800	2	1.59	19014112800	373411	76.96	50000	51600	49900	65200	35200	50200	50919.71	6.79	0	-7047	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	100	1	175922788	89721	13.30	1.46	12	0.21	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	0.87	N	047050	5000	8796 억	11948663	N	N	4870	N	N
50	20241023	150532	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51200	1000	2	1.99	17303145000	339903	70.05	50000	51600	49900	65200	35200	50200	50906.13	6.79	0	-13238	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	100	1	175922788	90072	13.35	1.47	12	0.19	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	0.87	N	047050	5000	8796 억	11948663	N	N	3880	N	N
51	20241023	140533	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51200	1000	2	1.99	15085968300	296607	61.13	50000	51600	49900	65200	35200	50200	50861.81	6.79	0	-4994	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	100	1	175922788	90072	13.35	1.47	12	0.17	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	0.87	N	047050	5000	8796 억	11948663	N	N	3880	N	N
52	20241023	130525	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51100	900	2	1.79	12288156400	242124	49.90	50000	51600	49900	65200	35200	50200	50751.50	6.79	0	-454	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	100	1	175922788	89897	13.33	1.47	12	0.14	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	0.87	N	047050	5000	8796 억	11948663	N	N	3880	N	N
53	20241023	120523	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51200	1000	2	1.99	11063286400	218139	44.96	50000	51600	49900	65200	35200	50200	50716.68	6.79	0	4322	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	100	1	175922788	90072	13.35	1.47	12	0.12	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	0.87	N	047050	5000	8796 억	11948663	N	N	3880	N	N
54	20241023	110521	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51200	1000	2	1.99	8620853700	170563	35.15	50000	51200	49900	65200	35200	50200	50543.52	6.79	0	5252	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	100	1	175922788	90072	13.35	1.47	12	0.10	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	0.87	N	047050	5000	8796 억	11948663	N	N	3880	N	N
55	20241023	100524	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50700	500	2	1.00	4618206700	91805	18.92	50000	50800	49900	65200	35200	50200	50304.52	6.79	0	664	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	100	1	175922788	89193	13.22	1.45	12	0.05	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	0.87	N	047050	5000	8796 억	11948663	N	N	3880	N	N
56	20241023	090523	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50300	100	2	0.20	939557650	18766	3.87	50000	50300	49900	65200	35200	50200	50067.02	6.79	0	5234	51833	51016	50383	49566	48933	50700	49250	8796	15000	5000	36140	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	0.87	N	047050	5000	8796 억	11948663	N	N	3880	N	N
57	20241022	160516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	-1200	5	-2.33	24139134700	481222	170.53	51000	51200	49750	66800	36000	51400	50162.13	6.78	0	5789	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	100	1	175922788	88313	13.09	1.44	12	0.27	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	0.87	N	047050	5000	8796 억	11918835	N	N	3880	N	N
58	20241022	150523	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	-1200	5	-2.33	22580611700	450207	159.53	51000	51200	49750	66800	36000	51400	50156.07	6.78	0	12140	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	100	1	175922788	88313	13.09	1.44	12	0.26	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	0.87	N	047050	5000	8796 억	11918835	N	N	3477	N	N
59	20241022	140524	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50000	-1400	5	-2.72	19668478050	392063	138.93	51000	51200	49750	66800	36000	51400	50166.63	6.78	0	885	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	100	1	175922788	87961	13.04	1.43	12	0.22	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	0.87	N	047050	5000	8796 억	11918835	N	N	3477	N	N
60	20241022	130523	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50000	-1400	5	-2.72	17395500900	346608	122.82	51000	51200	49750	66800	36000	51400	50187.82	6.78	0	-2787	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	100	1	175922788	87961	13.04	1.43	12	0.20	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	0.87	N	047050	5000	8796 억	11918835	N	N	3477	N	N
61	20241022	120522	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50100	-1300	5	-2.53	15728828200	313263	111.01	51000	51200	49750	66800	36000	51400	50209.66	6.78	0	-2421	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	100	1	175922788	88137	13.07	1.44	12	0.18	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	0.87	N	047050	5000	8796 억	11918835	N	N	3477	N	N
62	20241022	110520	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50200	-1200	5	-2.33	13794990600	274700	97.34	51000	51200	49750	66800	36000	51400	50218.39	6.78	0	-12537	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	100	1	175922788	88313	13.09	1.44	12	0.16	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	0.87	N	047050	5000	8796 억	11918835	N	N	3477	N	N
63	20241022	100521	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50000	-1400	5	-2.72	8672619950	172170	61.01	51000	51200	49900	66800	36000	51400	50372.42	6.78	0	-17719	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	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	0.87	N	047050	5000	8796 억	11918835	N	N	3477	N	N
64	20241022	090520	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	50900	-500	5	-0.97	878308200	17225	6.10	51000	51200	50800	66800	36000	51400	50990.32	6.78	0	-3220	53333	52366	51833	50866	50333	52100	50600	8796	15400	5000	37000	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	0.87	N	047050	5000	8796 억	11918835	N	N	3477	N	N
65	20241021	160516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51400	100	2	0.19	14370211600	277010	76.77	51800	52800	51300	66600	36000	51300	51877.51	6.79	0	-20735	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	90424	13.41	1.47	12	0.16	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	0.88	N	047050	5000	8796 억	11940425	N	N	3477	N	N
66	20241021	150520	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51400	100	2	0.19	12722004900	244941	67.88	51800	52800	51300	66600	36000	51300	51939.33	6.79	0	-27448	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	90424	13.41	1.47	12	0.14	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	0.88	N	047050	5000	8796 억	11940425	N	N	1068	N	N
67	20241021	140521	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51600	300	2	0.58	11430866200	219865	60.93	51800	52800	51300	66600	36000	51300	51990.71	6.79	0	-21778	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	90776	13.46	1.48	12	0.12	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	0.88	N	047050	5000	8796 억	11940425	N	N	1068	N	N
68	20241021	130519	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51400	100	2	0.19	10268031200	197273	54.67	51800	52800	51300	66600	36000	51300	52050.25	6.79	0	-18162	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	90424	13.41	1.47	12	0.11	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	0.88	N	047050	5000	8796 억	11940425	N	N	1068	N	N
69	20241021	120520	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51500	200	2	0.39	9135723700	175273	48.58	51800	52800	51400	66600	36000	51300	52123.31	6.79	0	-10632	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	90600	13.43	1.48	12	0.10	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	0.88	N	047050	5000	8796 억	11940425	N	N	1068	N	N
70	20241021	110516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51900	600	2	1.17	8028560500	153900	42.65	51800	52800	51400	66600	36000	51300	52167.97	6.79	0	-5175	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	91304	13.54	1.49	12	0.09	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	0.88	N	047050	5000	8796 억	11940425	N	N	1068	N	N
71	20241021	100519	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51800	500	2	0.97	6334694600	121157	33.58	51800	52800	51700	66600	36000	51300	52285.85	6.79	0	4416	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	91128	13.51	1.49	12	0.07	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	0.88	N	047050	5000	8796 억	11940425	N	N	1068	N	N
72	20241021	090517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52400	1100	2	2.14	1542220300	29503	8.18	51800	52600	51800	66600	36000	51300	52276.75	6.79	0	13700	53566	52432	51666	50532	49766	52050	50150	8796	15300	5000	36930	100	1	175922788	92184	13.67	1.50	12	0.02	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	0.88	N	047050	5000	8796 억	11940425	N	N	1068	N	N
73	20241018	160516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	-900	5	-1.72	18390748600	356071	82.80	52400	52800	50900	67800	36600	52200	51650.03	6.77	0	31865	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	90248	13.38	1.47	12	0.20	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	0.88	N	047050	5000	8796 억	11906058	N	N	1046	N	N
74	20241018	150528	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51400	-800	5	-1.53	16516134500	319582	74.32	52400	52800	50900	67800	36600	52200	51680.08	6.77	0	25396	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	90424	13.41	1.47	12	0.18	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	0.88	N	047050	5000	8796 억	11906058	N	N	1075	N	N
75	20241018	140532	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	-900	5	-1.72	13976120900	270048	62.80	52400	52800	50900	67800	36600	52200	51753.86	6.77	0	13941	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	90248	13.38	1.47	12	0.15	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	0.88	N	047050	5000	8796 억	11906058	N	N	1075	N	N
76	20241018	130520	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51000	-1200	5	-2.30	11903852000	229481	53.36	52400	52800	51000	67800	36600	52200	51872.63	6.77	0	5349	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	89721	13.30	1.46	12	0.13	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	0.88	N	047050	5000	8796 억	11906058	N	N	1075	N	N
77	20241018	120526	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51300	-900	5	-1.72	9704172000	186450	43.36	52400	52800	51300	67800	36600	52200	52046.87	6.77	0	-3604	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	90248	13.38	1.47	12	0.11	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	0.88	N	047050	5000	8796 억	11906058	N	N	1075	N	N
78	20241018	110523	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	51600	-600	5	-1.15	7614347000	145820	33.91	52400	52800	51400	67800	36600	52200	52217.46	6.77	0	-8141	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	90776	13.46	1.48	12	0.08	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	0.88	N	047050	5000	8796 억	11906058	N	N	1075	N	N
79	20241018	100518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	100	2	0.19	4383060200	83558	19.43	52400	52800	52000	67800	36600	52200	52455.96	6.77	0	-3231	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	92008	13.64	1.50	12	0.05	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	0.88	N	047050	5000	8796 억	11906058	N	N	1075	N	N
80	20241018	090519	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52700	500	2	0.96	761477200	14478	3.37	52400	52800	52400	67800	36600	52200	52601.37	6.77	0	2519	54533	53366	52733	51566	50933	53050	51250	8796	15600	5000	37580	100	1	175922788	92711	13.75	1.51	12	0.01	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	0.88	N	047050	5000	8796 억	11906058	N	N	1075	N	N
81	20241017	160517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52200	-1400	5	-2.61	22248795100	421926	131.89	53600	53900	52100	69600	37600	53600	52733.60	6.75	0	33164	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	91832	13.62	1.50	12	0.24	3834.00	34859.00	72800	20240614	-28.30	41550	20240419	25.63	72800	-28.30	20240614	41550	25.63	20240419	72800	-28.30	20240614	41550	25.63	20240419	0.86	N	047050	5000	8796 억	11882400	N	N	1075	N	N
82	20241017	150518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52300	-1300	5	-2.43	20364035700	385875	120.62	53600	53900	52100	69600	37600	53600	52773.43	6.75	0	29663	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	92008	13.64	1.50	12	0.22	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	0.86	N	047050	5000	8796 억	11882400	N	N	5589	N	N
83	20241017	140519	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52600	-1000	5	-1.87	15790087800	298480	93.30	53600	53900	52200	69600	37600	53600	52901.41	6.75	0	10304	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	92535	13.72	1.51	12	0.17	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	0.86	N	047050	5000	8796 억	11882400	N	N	5589	N	N
84	20241017	130517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52800	-800	5	-1.49	11579029900	218235	68.22	53600	53900	52400	69600	37600	53600	53057.35	6.75	0	6480	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	92887	13.77	1.51	12	0.12	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	0.86	N	047050	5000	8796 억	11882400	N	N	5589	N	N
85	20241017	120519	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52900	-700	5	-1.31	10232590000	192728	60.24	53600	53900	52400	69600	37600	53600	53093.14	6.75	0	5136	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	93063	13.80	1.52	12	0.11	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	0.86	N	047050	5000	8796 억	11882400	N	N	5589	N	N
86	20241017	110519	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	52900	-700	5	-1.31	8600403400	161863	50.60	53600	53900	52400	69600	37600	53600	53133.53	6.75	0	6435	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	93063	13.80	1.52	12	0.09	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	0.86	N	047050	5000	8796 억	11882400	N	N	5589	N	N
87	20241017	100521	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53400	-200	5	-0.37	6595503800	123964	38.75	53600	53900	52400	69600	37600	53600	53204.65	6.75	0	5260	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	93943	13.93	1.53	12	0.07	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	0.86	N	047050	5000	8796 억	11882400	N	N	5589	N	N
88	20241017	090516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	100	2	0.19	578651300	10789	3.37	53600	53900	53500	69600	37600	53600	53633.79	6.75	0	1500	55066	54332	53766	53032	52466	54050	52750	8796	16000	5000	38590	100	1	175922788	94471	14.01	1.54	12	0.01	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	0.86	N	047050	5000	8796 억	11882400	N	N	5589	N	N
89	20241016	160514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53600	-200	5	-0.37	16978840300	315977	46.36	54200	54500	53200	69900	37700	53800	53734.69	6.76	0	-5932	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	100	1	175922788	94295	13.98	1.54	12	0.18	3834.00	34859.00	72800	20240614	-26.37	41550	20240419	29.00	72800	-26.37	20240614	41550	29.00	20240419	72800	-26.37	20240614	41550	29.00	20240419	0.86	N	047050	5000	8796 억	11895198	N	N	5589	N	N
90	20241016	150517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53500	-300	5	-0.56	14159591300	263302	38.63	54200	54500	53300	69900	37700	53800	53776.96	6.76	0	-16615	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	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	0.86	N	047050	5000	8796 억	11895198	N	N	886	N	N
91	20241016	140517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53500	-300	5	-0.56	11756919200	218368	32.04	54200	54500	53400	69900	37700	53800	53840.02	6.76	0	-18927	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	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	0.86	N	047050	5000	8796 억	11895198	N	N	886	N	N
92	20241016	130516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	-100	5	-0.19	8785125700	162914	23.90	54200	54500	53500	69900	37700	53800	53925.26	6.76	0	6173	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	100	1	175922788	94471	14.01	1.54	12	0.09	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	0.86	N	047050	5000	8796 억	11895198	N	N	886	N	N
93	20241016	120515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	-100	5	-0.19	8001126600	148305	21.76	54200	54500	53500	69900	37700	53800	53950.93	6.76	0	6025	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	100	1	175922788	94471	14.01	1.54	12	0.08	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	0.86	N	047050	5000	8796 억	11895198	N	N	886	N	N
94	20241016	110514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	-100	5	-0.19	6732167400	124653	18.29	54200	54500	53500	69900	37700	53800	54007.99	6.76	0	3420	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	100	1	175922788	94471	14.01	1.54	12	0.07	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	0.86	N	047050	5000	8796 억	11895198	N	N	886	N	N
95	20241016	100516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	54000	200	2	0.37	5206919700	96337	14.13	54200	54500	53500	69900	37700	53800	54050.15	6.76	0	1585	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	100	1	175922788	94998	14.08	1.55	12	0.05	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	0.86	N	047050	5000	8796 억	11895198	N	N	886	N	N
96	20241016	090516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53800	0	3	0.00	1056280100	19584	2.87	54200	54200	53500	69900	37700	53800	53938.98	6.76	0	-5478	57866	55832	54466	52432	51066	55150	51750	8796	16100	5000	38730	100	1	175922788	94646	14.03	1.54	12	0.01	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	0.86	N	047050	5000	8796 억	11895198	N	N	886	N	N
97	20241015	160511	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53800	-2200	5	-3.93	36667295500	676395	251.75	56400	56500	53100	72800	39200	56000	54212.62	6.83	0	-113893	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	100	1	175922788	94646	14.03	1.54	12	0.38	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	0.86	N	047050	5000	8796 억	12011585	N	N	886	N	N
98	20241015	150517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	54100	-1900	5	-3.39	33857364300	624295	232.36	56400	56500	53100	72800	39200	56000	54232.96	6.83	0	-110926	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	100	1	175922788	95174	14.11	1.55	12	0.35	3834.00	34859.00	72800	20240614	-25.69	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	72800	-25.69	20240614	41550	30.20	20240419	0.86	N	047050	5000	8796 억	12011585	N	N	3382	N	N
99	20241015	140516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	-2300	5	-4.11	30601579300	563770	209.83	56400	56500	53100	72800	39200	56000	54280.25	6.83	0	-113196	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	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	0.86	N	047050	5000	8796 억	12011585	N	N	3382	N	N
100	20241015	130515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53800	-2200	5	-3.93	27953737600	514596	191.53	56400	56500	53100	72800	39200	56000	54321.72	6.83	0	-110724	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	100	1	175922788	94646	14.03	1.54	12	0.29	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	0.86	N	047050	5000	8796 억	12011585	N	N	3382	N	N
101	20241015	120515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	53700	-2300	5	-4.11	25281063500	464943	173.05	56400	56500	53100	72800	39200	56000	54374.54	6.83	0	-92803	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	100	1	175922788	94471	14.01	1.54	12	0.26	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	0.86	N	047050	5000	8796 억	12011585	N	N	3382	N	N
102	20241015	110516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	54100	-1900	5	-3.39	22692863800	416879	155.16	56400	56500	53100	72800	39200	56000	54435.13	6.83	0	-84646	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	100	1	175922788	95174	14.11	1.55	12	0.24	3834.00	34859.00	72800	20240614	-25.69	41550	20240419	30.20	72800	-25.69	20240614	41550	30.20	20240419	72800	-25.69	20240614	41550	30.20	20240419	0.86	N	047050	5000	8796 억	12011585	N	N	3382	N	N
103	20241015	100515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	54000	-2000	5	-3.57	14110681700	256716	95.55	56400	56500	53700	72800	39200	56000	54966.12	6.83	0	-65292	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	100	1	175922788	94998	14.08	1.55	12	0.15	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	0.86	N	047050	5000	8796 억	12011585	N	N	3382	N	N
104	20241015	090514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56100	100	2	0.18	958952400	17088	6.36	56400	56500	55800	72800	39200	56000	56118.47	6.83	0	-6113	57200	56600	56000	55400	54800	56900	55700	8796	16800	5000	40320	100	1	175922788	98693	14.63	1.61	12	0.01	3834.00	34859.00	72800	20240614	-22.94	41550	20240419	35.02	72800	-22.94	20240614	41550	35.02	20240419	72800	-22.94	20240614	41550	35.02	20240419	0.86	N	047050	5000	8796 억	12011585	N	N	3382	N	N
105	20241014	160502	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56000	100	2	0.18	14825493800	264464	74.23	55800	56600	55400	72600	39200	55900	56058.95	6.82	0	29859	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	98517	14.61	1.61	12	0.15	3834.00	34859.00	72800	20240614	-23.08	41550	20240419	34.78	72800	-23.08	20240614	41550	34.78	20240419	72800	-23.08	20240614	41550	34.78	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	3372	N	N
106	20241014	150509	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56100	200	2	0.36	13802955600	246218	69.11	55800	56600	55400	72600	39200	55900	56060.07	6.82	0	24918	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	98693	14.63	1.61	12	0.14	3834.00	34859.00	72800	20240614	-22.94	41550	20240419	35.02	72800	-22.94	20240614	41550	35.02	20240419	72800	-22.94	20240614	41550	35.02	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	723	N	N
107	20241014	140509	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56300	400	2	0.72	12179927400	217351	61.01	55800	56600	55400	72600	39200	55900	56038.23	6.82	0	25377	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	99045	14.68	1.62	12	0.12	3834.00	34859.00	72800	20240614	-22.66	41550	20240419	35.50	72800	-22.66	20240614	41550	35.50	20240419	72800	-22.66	20240614	41550	35.50	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	723	N	N
108	20241014	130510	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56400	500	2	0.89	10724292100	191545	53.77	55800	56500	55400	72600	39200	55900	55988.50	6.82	0	17437	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	99220	14.71	1.62	12	0.11	3834.00	34859.00	72800	20240614	-22.53	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	72800	-22.53	20240614	41550	35.74	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	723	N	N
109	20241014	120502	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56100	200	2	0.36	8244709800	147532	41.41	55800	56500	55400	72600	39200	55900	55884.18	6.82	0	8096	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	98693	14.63	1.61	12	0.08	3834.00	34859.00	72800	20240614	-22.94	41550	20240419	35.02	72800	-22.94	20240614	41550	35.02	20240419	72800	-22.94	20240614	41550	35.02	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	723	N	N
110	20241014	110505	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	55800	-100	5	-0.18	7037727200	125943	35.35	55800	56500	55400	72600	39200	55900	55880.21	6.82	0	7030	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	98165	14.55	1.60	12	0.07	3834.00	34859.00	72800	20240614	-23.35	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	72800	-23.35	20240614	41550	34.30	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	723	N	N
111	20241014	100504	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	55800	-100	5	-0.18	5250070200	93937	26.37	55800	56500	55400	72600	39200	55900	55889.24	6.82	0	7807	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	98165	14.55	1.60	12	0.05	3834.00	34859.00	72800	20240614	-23.35	41550	20240419	34.30	72800	-23.35	20240614	41550	34.30	20240419	72800	-23.35	20240614	41550	34.30	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	723	N	N
112	20241014	090507	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	55600	-300	5	-0.54	951562800	17065	4.79	55800	56100	55600	72600	39200	55900	55758.81	6.82	0	-891	58433	57166	56433	55166	54433	56800	54800	8796	16700	5000	40240	100	1	175922788	97813	14.50	1.59	12	0.01	3834.00	34859.00	72800	20240614	-23.63	41550	20240419	33.81	72800	-23.63	20240614	41550	33.81	20240419	72800	-23.63	20240614	41550	33.81	20240419	0.86	N	047050	5000	8796 억	11991089	N	N	723	N	N
113	20241011	160457	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	55900	-500	5	-0.89	19955093700	351720	64.90	56500	57700	55700	73300	39500	56400	56737.95	6.84	0	-35779	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	98341	14.58	1.60	12	0.20	3834.00	34859.00	72800	20240614	-23.21	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	72800	-23.21	20240614	41550	34.54	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	723	N	N
114	20241011	150503	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56000	-400	5	-0.71	18992388300	334516	61.72	56500	57700	55700	73300	39500	56400	56775.74	6.84	0	-36672	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	98517	14.61	1.61	12	0.19	3834.00	34859.00	72800	20240614	-23.08	41550	20240419	34.78	72800	-23.08	20240614	41550	34.78	20240419	72800	-23.08	20240614	41550	34.78	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	3881	N	N
115	20241011	140504	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56000	-400	5	-0.71	16308839700	286536	52.87	56500	57700	55900	73300	39500	56400	56917.26	6.84	0	-33745	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	98517	14.61	1.61	12	0.16	3834.00	34859.00	72800	20240614	-23.08	41550	20240419	34.78	72800	-23.08	20240614	41550	34.78	20240419	72800	-23.08	20240614	41550	34.78	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	3881	N	N
116	20241011	130505	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56300	-100	5	-0.18	13041787000	228460	42.15	56500	57700	56300	73300	39500	56400	57085.68	6.84	0	-18018	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	99045	14.68	1.62	12	0.13	3834.00	34859.00	72800	20240614	-22.66	41550	20240419	35.50	72800	-22.66	20240614	41550	35.50	20240419	72800	-22.66	20240614	41550	35.50	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	3881	N	N
117	20241011	120502	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56900	500	2	0.89	11039622500	193169	35.64	56500	57700	56500	73300	39500	56400	57150.11	6.84	0	-4000	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	100100	14.84	1.63	12	0.11	3834.00	34859.00	72800	20240614	-21.84	41550	20240419	36.94	72800	-21.84	20240614	41550	36.94	20240419	72800	-21.84	20240614	41550	36.94	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	3881	N	N
118	20241011	110501	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57000	600	2	1.06	9349528200	163470	30.16	56500	57700	56500	73300	39500	56400	57194.20	6.84	0	631	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	100276	14.87	1.64	12	0.09	3834.00	34859.00	72800	20240614	-21.70	41550	20240419	37.18	72800	-21.70	20240614	41550	37.18	20240419	72800	-21.70	20240614	41550	37.18	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	3881	N	N
119	20241011	100509	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57000	600	2	1.06	7324458400	128020	23.62	56500	57700	56500	73300	39500	56400	57213.46	6.84	0	2869	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	100276	14.87	1.64	12	0.07	3834.00	34859.00	72800	20240614	-21.70	41550	20240419	37.18	72800	-21.70	20240614	41550	37.18	20240419	72800	-21.70	20240614	41550	37.18	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	3881	N	N
120	20241011	090504	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56800	400	2	0.71	688888100	12158	2.24	56500	56900	56500	73300	39500	56400	56661.52	6.84	0	-1441	57800	57100	56400	55700	55000	56750	55350	8796	16900	5000	40600	100	1	175922788	99924	14.81	1.63	12	0.01	3834.00	34859.00	72800	20240614	-21.98	41550	20240419	36.70	72800	-21.98	20240614	41550	36.70	20240419	72800	-21.98	20240614	41550	36.70	20240419	0.85	N	047050	5000	8796 억	12033836	N	N	3881	N	N
121	20241010	160514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56400	-200	5	-0.35	30261255100	536272	113.83	56900	57100	55700	73500	39700	56600	56428.88	6.74	0	124457	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	99220	14.71	1.62	12	0.30	3834.00	34859.00	74700	20230926	-24.50	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	72800	-22.53	20240614	41550	35.74	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	3881	N	N
122	20241010	150522	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	-100	5	-0.18	20444917700	362413	76.93	56900	57100	55700	73500	39700	56600	56413.20	6.74	0	16439	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	99396	14.74	1.62	12	0.21	3834.00	34859.00	74700	20230926	-24.36	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	72800	-22.39	20240614	41550	35.98	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	2418	N	N
123	20241010	140518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57000	400	2	0.71	17382634500	308490	65.48	56900	57000	55700	73500	39700	56600	56347.30	6.74	0	10579	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	100276	14.87	1.64	12	0.18	3834.00	34859.00	74700	20230926	-23.69	41550	20240419	37.18	72800	-21.70	20240614	41550	37.18	20240419	72800	-21.70	20240614	41550	37.18	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	2418	N	N
124	20241010	130516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	-100	5	-0.18	15203002200	270066	57.33	56900	57000	55700	73500	39700	56600	56293.40	6.74	0	-1729	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	99396	14.74	1.62	12	0.15	3834.00	34859.00	74700	20230926	-24.36	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	72800	-22.39	20240614	41550	35.98	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	2418	N	N
125	20241010	120518	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56800	200	2	0.35	13601978600	241812	51.33	56900	57000	55700	73500	39700	56600	56249.89	6.74	0	-4889	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	99924	14.81	1.63	12	0.14	3834.00	34859.00	74700	20230926	-23.96	41550	20240419	36.70	72800	-21.98	20240614	41550	36.70	20240419	72800	-21.98	20240614	41550	36.70	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	2418	N	N
126	20241010	110516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56100	-500	5	-0.88	11165257300	198696	42.18	56900	57000	55700	73500	39700	56600	56192.20	6.74	0	-14500	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	98693	14.63	1.61	12	0.11	3834.00	34859.00	74700	20230926	-24.90	41550	20240419	35.02	72800	-22.94	20240614	41550	35.02	20240419	72800	-22.94	20240614	41550	35.02	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	2418	N	N
127	20241010	100516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56200	-400	5	-0.71	8445209600	150219	31.89	56900	57000	55700	73500	39700	56600	56218.74	6.74	0	-26693	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	98869	14.66	1.61	12	0.09	3834.00	34859.00	74700	20230926	-24.77	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	72800	-22.80	20240614	41550	35.26	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	2418	N	N
128	20241010	090516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	-100	5	-0.18	2127590200	37564	7.97	56900	57000	56300	73500	39700	56600	56639.31	6.74	0	-17001	58866	57732	56766	55632	54666	57250	55150	8796	16900	5000	40750	100	1	175922788	99396	14.74	1.62	12	0.02	3834.00	34859.00	74700	20230926	-24.36	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	72800	-22.39	20240614	41550	35.98	20240419	0.88	N	047050	5000	8796 억	11854893	N	N	2418	N	N
129	20241008	160513	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56600	-1300	5	-2.25	26520438800	467802	75.55	57500	57900	55800	75200	40600	57900	56691.39	6.76	0	-22755	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	99572	14.76	1.62	12	0.27	3834.00	34859.00	76600	20230925	-26.11	41550	20240419	36.22	72800	-22.25	20240614	41550	36.22	20240419	72800	-22.25	20240614	41550	36.22	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	2418	N	N
130	20241008	150517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56800	-1100	5	-1.90	24086824500	424796	68.61	57500	57900	55800	75200	40600	57900	56701.46	6.76	0	-32953	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	99924	14.81	1.63	12	0.24	3834.00	34859.00	76600	20230925	-25.85	41550	20240419	36.70	72800	-21.98	20240614	41550	36.70	20240419	72800	-21.98	20240614	41550	36.70	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	403	N	N
131	20241008	140515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57000	-900	5	-1.55	21349654300	376640	60.83	57500	57900	55800	75200	40600	57900	56683.78	6.76	0	-41796	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	100276	14.87	1.64	12	0.21	3834.00	34859.00	76600	20230925	-25.59	41550	20240419	37.18	72800	-21.70	20240614	41550	37.18	20240419	72800	-21.70	20240614	41550	37.18	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	403	N	N
132	20241008	130514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56600	-1300	5	-2.25	19419178900	342638	55.34	57500	57900	55800	75200	40600	57900	56674.69	6.76	0	-40293	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	99572	14.76	1.62	12	0.19	3834.00	34859.00	76600	20230925	-26.11	41550	20240419	36.22	72800	-22.25	20240614	41550	36.22	20240419	72800	-22.25	20240614	41550	36.22	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	403	N	N
133	20241008	120515	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56800	-1100	5	-1.90	17619289000	310813	50.20	57500	57900	55800	75200	40600	57900	56686.87	6.76	0	-34089	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	99924	14.81	1.63	12	0.18	3834.00	34859.00	76600	20230925	-25.85	41550	20240419	36.70	72800	-21.98	20240614	41550	36.70	20240419	72800	-21.98	20240614	41550	36.70	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	403	N	N
134	20241008	110514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56400	-1500	5	-2.59	15328125900	270361	43.67	57500	57900	55800	75200	40600	57900	56694.03	6.76	0	-27388	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	99220	14.71	1.62	12	0.15	3834.00	34859.00	76600	20230925	-26.37	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	72800	-22.53	20240614	41550	35.74	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	403	N	N
135	20241008	100516	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56700	-1200	5	-2.07	12495514400	220215	35.57	57500	57900	55800	75200	40600	57900	56741.16	6.76	0	-23963	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	99748	14.79	1.63	12	0.13	3834.00	34859.00	76600	20230925	-25.98	41550	20240419	36.46	72800	-22.12	20240614	41550	36.46	20240419	72800	-22.12	20240614	41550	36.46	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	403	N	N
136	20241008	090514	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57300	-600	5	-1.04	2119357300	36950	5.97	57500	57900	57100	75200	40600	57900	57354.11	6.76	0	1376	60100	59000	56900	55800	53700	59550	56350	8796	17300	5000	41680	100	1	175922788	100804	14.95	1.64	12	0.02	3834.00	34859.00	76600	20230925	-25.20	41550	20240419	37.91	72800	-21.29	20240614	41550	37.91	20240419	72800	-21.29	20240614	41550	37.91	20240419	0.88	N	047050	5000	8796 억	11890471	N	N	403	N	N
137	20241007	160511	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57900	2900	2	5.27	35058605800	615813	143.16	55200	58000	54800	71500	38500	55000	56934.65	6.70	-6160	110751	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	101859	15.10	1.66	12	0.35	3834.00	34859.00	79300	20230922	-26.99	41550	20240419	39.35	72800	-20.47	20240614	41550	39.35	20240419	72800	-20.47	20240614	41550	39.35	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	403	N	N
138	20241007	150458	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57600	2600	2	4.73	32720565000	575373	133.76	55200	58000	54800	71500	38500	55000	56873.69	6.70	-6160	87703	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	101332	15.02	1.65	12	0.33	3834.00	34859.00	79300	20230922	-27.36	41550	20240419	38.63	72800	-20.88	20240614	41550	38.63	20240419	72800	-20.88	20240614	41550	38.63	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	964	N	N
139	20241007	140517	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57700	2700	2	4.91	28363644600	500071	116.25	55200	58000	54800	71500	38500	55000	56724.80	6.70	-6160	80311	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	101507	15.05	1.66	12	0.28	3834.00	34859.00	79300	20230922	-27.24	41550	20240419	38.87	72800	-20.74	20240614	41550	38.87	20240419	72800	-20.74	20240614	41550	38.87	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	964	N	N
140	20241007	130503	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57600	2600	2	4.73	22985667700	406860	94.58	55200	57700	54800	71500	38500	55000	56501.23	6.70	-6160	57669	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	101332	15.02	1.65	12	0.23	3834.00	34859.00	79300	20230922	-27.36	41550	20240419	38.63	72800	-20.88	20240614	41550	38.63	20240419	72800	-20.88	20240614	41550	38.63	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	964	N	N
141	20241007	120534	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	57600	2600	2	4.73	19879283600	352776	82.01	55200	57700	54800	71500	38500	55000	56357.21	6.70	-6160	48969	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	101332	15.02	1.65	12	0.20	3834.00	34859.00	79300	20230922	-27.36	41550	20240419	38.63	72800	-20.88	20240614	41550	38.63	20240419	72800	-20.88	20240614	41550	38.63	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	964	N	N
142	20241007	110456	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56900	1900	2	3.45	14708037500	262616	61.05	55200	57000	54800	71500	38500	55000	56012.09	6.70	-6160	27875	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	100100	14.84	1.63	12	0.15	3834.00	34859.00	79300	20230922	-28.25	41550	20240419	36.94	72800	-21.84	20240614	41550	36.94	20240419	72800	-21.84	20240614	41550	36.94	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	964	N	N
143	20241007	100455	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	56400	1400	2	2.55	10122472900	181718	42.24	55200	56500	54800	71500	38500	55000	55710.60	6.70	-6160	17606	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	99220	14.71	1.62	12	0.10	3834.00	34859.00	79300	20230922	-28.88	41550	20240419	35.74	72800	-22.53	20240614	41550	35.74	20240419	72800	-22.53	20240614	41550	35.74	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	964	N	N
144	20241007	090436	55	20.00	KOSPI200	유통업	N	N	N	Y	40	Y	54900	-100	5	-0.18	1835997400	33243	7.73	55200	55600	54900	71500	38500	55000	55241.30	6.70	-6160	-4779	57000	56000	55300	54300	53600	55650	53950	8796	16500	5000	39600	100	1	175922788	96582	14.32	1.57	12	0.02	3834.00	34859.00	79300	20230922	-30.77	41550	20240419	32.13	72800	-24.59	20240614	41550	32.13	20240419	72800	-24.59	20240614	41550	32.13	20240419	0.88	N	047050	5000	8796 억	11785357	N	N	964	N	N
145	20241004	160441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55000	-700	5	-1.26	23492424800	424781	69.87	55600	56300	54600	72400	39000	55700	55305.13	6.73	0	-51750	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	96758	14.35	1.58	12	0.24	3834.00	34859.00	80400	20230921	-31.59	41550	20240419	32.37	72800	-24.45	20240614	41550	32.37	20240419	72800	-24.45	20240614	41550	32.37	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	964	N	N
146	20241004	150445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55300	-400	5	-0.72	20583327500	372001	61.19	55600	56300	54600	72400	39000	55700	55331.25	6.73	0	-48186	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	97285	14.42	1.59	12	0.21	3834.00	34859.00	80400	20230921	-31.22	41550	20240419	33.09	72800	-24.04	20240614	41550	33.09	20240419	72800	-24.04	20240614	41550	33.09	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	580	N	N
147	20241004	140446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55100	-600	5	-1.08	18889837300	341396	56.15	55600	56300	54600	72400	39000	55700	55331.02	6.73	0	-51315	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	96933	14.37	1.58	12	0.19	3834.00	34859.00	80400	20230921	-31.47	41550	20240419	32.61	72800	-24.31	20240614	41550	32.61	20240419	72800	-24.31	20240614	41550	32.61	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	580	N	N
148	20241004	130445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55000	-700	5	-1.26	17055604400	308226	50.70	55600	56300	54600	72400	39000	55700	55334.59	6.73	0	-50769	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	96758	14.35	1.58	12	0.18	3834.00	34859.00	80400	20230921	-31.59	41550	20240419	32.37	72800	-24.45	20240614	41550	32.37	20240419	72800	-24.45	20240614	41550	32.37	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	580	N	N
149	20241004	120443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55200	-500	5	-0.90	12992960700	234293	38.54	55600	56300	55000	72400	39000	55700	55455.90	6.73	0	-26683	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	97109	14.40	1.58	12	0.13	3834.00	34859.00	80400	20230921	-31.34	41550	20240419	32.85	72800	-24.18	20240614	41550	32.85	20240419	72800	-24.18	20240614	41550	32.85	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	580	N	N
150	20241004	110444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55200	-500	5	-0.90	10225121200	184189	30.29	55600	56300	55000	72400	39000	55700	55514.16	6.73	0	-24078	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	97109	14.40	1.58	12	0.10	3834.00	34859.00	80400	20230921	-31.34	41550	20240419	32.85	72800	-24.18	20240614	41550	32.85	20240419	72800	-24.18	20240614	41550	32.85	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	580	N	N
151	20241004	100439	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55500	-200	5	-0.36	7670419500	138155	22.72	55600	56300	55000	72400	39000	55700	55520.22	6.73	0	-9534	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	97637	14.48	1.59	12	0.08	3834.00	34859.00	80400	20230921	-30.97	41550	20240419	33.57	72800	-23.76	20240614	41550	33.57	20240419	72800	-23.76	20240614	41550	33.57	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	580	N	N
152	20241004	090440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56200	500	2	0.90	1701014300	30506	5.02	55600	56200	55400	72400	39000	55700	55760.24	6.73	0	4269	58700	57200	56300	54800	53900	56750	54350	8796	16700	5000	40100	100	1	175922788	98869	14.66	1.61	12	0.02	3834.00	34859.00	80400	20230921	-30.10	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	72800	-22.80	20240614	41550	35.26	20240419	0.88	N	047050	5000	8796 억	11833360	N	N	580	N	N
153	20241002	160439	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55700	-1400	5	-2.45	33912518000	599932	95.03	56500	57800	55400	74200	40000	57100	56528.12	6.72	0	41068	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	97989	14.53	1.60	12	0.34	3834.00	34859.00	82000	20230920	-32.07	41550	20240419	34.06	72800	-23.49	20240614	41550	34.06	20240419	72800	-23.49	20240614	41550	34.06	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	580	N	N
154	20241002	150447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	55900	-1200	5	-2.10	30745749300	543053	86.02	56500	57800	55400	74200	40000	57100	56616.33	6.72	0	12992	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	98341	14.58	1.60	12	0.31	3834.00	34859.00	82000	20230920	-31.83	41550	20240419	34.54	72800	-23.21	20240614	41550	34.54	20240419	72800	-23.21	20240614	41550	34.54	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	548	N	N
155	20241002	140444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56600	-500	5	-0.88	23564136300	414789	65.71	56500	57800	56100	74200	40000	57100	56809.82	6.72	0	1699	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	99572	14.76	1.62	12	0.24	3834.00	34859.00	82000	20230920	-30.98	41550	20240419	36.22	72800	-22.25	20240614	41550	36.22	20240419	72800	-22.25	20240614	41550	36.22	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	548	N	N
156	20241002	130441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56900	-200	5	-0.35	20811672600	366234	58.01	56500	57800	56100	74200	40000	57100	56826.04	6.72	0	-1604	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	100100	14.84	1.63	12	0.21	3834.00	34859.00	82000	20230920	-30.61	41550	20240419	36.94	72800	-21.84	20240614	41550	36.94	20240419	72800	-21.84	20240614	41550	36.94	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	548	N	N
157	20241002	120438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56600	-500	5	-0.88	19046194500	335147	53.09	56500	57800	56100	74200	40000	57100	56829.24	6.72	0	-6428	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	99572	14.76	1.62	12	0.19	3834.00	34859.00	82000	20230920	-30.98	41550	20240419	36.22	72800	-22.25	20240614	41550	36.22	20240419	72800	-22.25	20240614	41550	36.22	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	548	N	N
158	20241002	110433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56500	-600	5	-1.05	17269620600	303740	48.11	56500	57800	56100	74200	40000	57100	56856.46	6.72	0	-7961	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	99396	14.74	1.62	12	0.17	3834.00	34859.00	82000	20230920	-31.10	41550	20240419	35.98	72800	-22.39	20240614	41550	35.98	20240419	72800	-22.39	20240614	41550	35.98	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	548	N	N
159	20241002	100433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56900	-200	5	-0.35	12072667800	211705	33.54	56500	57800	56100	74200	40000	57100	57025.84	6.72	0	7810	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	100100	14.84	1.63	12	0.12	3834.00	34859.00	82000	20230920	-30.61	41550	20240419	36.94	72800	-21.84	20240614	41550	36.94	20240419	72800	-21.84	20240614	41550	36.94	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	548	N	N
160	20241002	090431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	Y	56200	-900	5	-1.58	2552646900	45217	7.16	56500	56900	56100	74200	40000	57100	56450.92	6.72	0	1931	59833	58466	57733	56366	55633	58100	56000	8796	17100	5000	41110	100	1	175922788	98869	14.66	1.61	12	0.03	3834.00	34859.00	82000	20230920	-31.46	41550	20240419	35.26	72800	-22.80	20240614	41550	35.26	20240419	72800	-22.80	20240614	41550	35.26	20240419	0.93	N	047050	5000	8796 억	11818713	N	N	548	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History