KissMeData/069960/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160651	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	1450	2	3.23	8023644000	174960	289.15	45000	46500	44050	58300	31450	44900	45860.32	21.80	1041	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10488	-13.60	0.23	12	0.77	-3409.00	197850.00	61900	20240207	-25.12	41500	20241115	11.69	61900	-25.12	20240207	41500	11.69	20241115	61900	-25.12	20240207	41500	11.69	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
3	20241129	150707	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46200	1300	2	2.90	7583875600	165458	273.44	45000	46500	44050	58300	31450	44900	45836.22	21.80	1214	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10455	-13.55	0.23	12	0.73	-3409.00	197850.00	61900	20240207	-25.36	41500	20241115	11.33	61900	-25.36	20240207	41500	11.33	20241115	61900	-25.36	20240207	41500	11.33	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
4	20241129	140709	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	1450	2	3.23	6194201250	135399	223.77	45000	46500	44050	58300	31450	44900	45748.39	21.80	15810	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10488	-13.60	0.23	12	0.60	-3409.00	197850.00	61900	20240207	-25.12	41500	20241115	11.69	61900	-25.12	20240207	41500	11.69	20241115	61900	-25.12	20240207	41500	11.69	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
5	20241129	130708	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46250	1350	2	3.01	4989113700	109399	180.80	45000	46250	44050	58300	31450	44900	45605.39	21.80	24588	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10466	-13.57	0.23	12	0.48	-3409.00	197850.00	61900	20240207	-25.28	41500	20241115	11.45	61900	-25.28	20240207	41500	11.45	20241115	61900	-25.28	20240207	41500	11.45	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
6	20241129	120709	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45950	1050	2	2.34	3754033350	82561	136.44	45000	46100	44050	58300	31450	44900	45470.51	21.80	15895	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10398	-13.48	0.23	12	0.36	-3409.00	197850.00	61900	20240207	-25.77	41500	20241115	10.72	61900	-25.77	20240207	41500	10.72	20241115	61900	-25.77	20240207	41500	10.72	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
7	20241129	110711	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45850	950	2	2.12	2831708300	62470	103.24	45000	46100	44050	58300	31450	44900	45329.78	21.80	14131	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10375	-13.45	0.23	12	0.28	-3409.00	197850.00	61900	20240207	-25.93	41500	20241115	10.48	61900	-25.93	20240207	41500	10.48	20241115	61900	-25.93	20240207	41500	10.48	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
8	20241129	100707	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44950	50	2	0.11	1334393750	29633	48.97	45000	45500	44050	58300	31450	44900	45031.11	21.80	8408	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10172	-13.19	0.23	12	0.13	-3409.00	197850.00	61900	20240207	-27.38	41500	20241115	8.31	61900	-27.38	20240207	41500	8.31	20241115	61900	-27.38	20240207	41500	8.31	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
9	20241129	090709	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44300	-600	5	-1.34	107434000	2417	3.99	45000	45000	44050	58300	31450	44900	44429.87	21.80	-1112	45966	45432	44516	43982	43066	45700	44250	1170	13400	5000	34120	50	1	22628813	10025	-13.00	0.22	12	0.01	-3409.00	197850.00	61900	20240207	-28.43	41500	20241115	6.75	61900	-28.43	20240207	41500	6.75	20241115	61900	-28.43	20240207	41500	6.75	20241115	0.67	N	069960	5000	1170 억	4932585	N	N	0	N	N
10	20241128	160700	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44900	1050	2	2.39	2698219100	60405	177.29	43950	45050	43600	57000	30700	43850	44668.36	21.07	3826	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10508	-13.17	0.23	12	0.26	-3409.00	197850.00	61900	20240207	-27.46	41500	20241115	8.19	61900	-27.46	20240207	41500	8.19	20241115	61900	-27.46	20240207	41500	8.19	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
11	20241128	150712	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44950	1100	2	2.51	2394455050	53644	157.45	43950	45050	43600	57000	30700	43850	44636.03	21.07	3980	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10519	-13.19	0.23	12	0.23	-3409.00	197850.00	61900	20240207	-27.38	41500	20241115	8.31	61900	-27.38	20240207	41500	8.31	20241115	61900	-27.38	20240207	41500	8.31	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
12	20241128	140710	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44700	850	2	1.94	1511941550	33975	99.72	43950	44900	43600	57000	30700	43850	44501.59	21.07	9522	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10461	-13.11	0.23	12	0.15	-3409.00	197850.00	61900	20240207	-27.79	41500	20241115	7.71	61900	-27.79	20240207	41500	7.71	20241115	61900	-27.79	20240207	41500	7.71	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
13	20241128	130709	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44650	800	2	1.82	1320596850	29688	87.14	43950	44900	43600	57000	30700	43850	44482.51	21.07	9972	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10449	-13.10	0.23	12	0.13	-3409.00	197850.00	61900	20240207	-27.87	41500	20241115	7.59	61900	-27.87	20240207	41500	7.59	20241115	61900	-27.87	20240207	41500	7.59	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
14	20241128	120711	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44700	850	2	1.94	1122069300	25246	74.10	43950	44900	43600	57000	30700	43850	44445.43	21.07	10774	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10461	-13.11	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-27.79	41500	20241115	7.71	61900	-27.79	20240207	41500	7.71	20241115	61900	-27.79	20240207	41500	7.71	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
15	20241128	110714	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44850	1000	2	2.28	898823100	20254	59.45	43950	44900	43600	57000	30700	43850	44377.56	21.07	10704	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10496	-13.16	0.23	12	0.09	-3409.00	197850.00	61900	20240207	-27.54	41500	20241115	8.07	61900	-27.54	20240207	41500	8.07	20241115	61900	-27.54	20240207	41500	8.07	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
16	20241128	100712	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44000	150	2	0.34	237053600	5396	15.84	43950	44100	43600	57000	30700	43850	43931.36	21.07	2572	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10297	-12.91	0.22	12	0.02	-3409.00	197850.00	61900	20240207	-28.92	41500	20241115	6.02	61900	-28.92	20240207	41500	6.02	20241115	61900	-28.92	20240207	41500	6.02	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
17	20241128	090709	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43700	-150	5	-0.34	19022400	434	1.27	43950	43950	43700	57000	30700	43850	43830.41	21.07	-76	44950	44400	43800	43250	42650	44675	43525	1170	13150	5000	33320	50	1	23402441	10227	-12.82	0.22	12	0.00	-3409.00	197850.00	61900	20240207	-29.40	41500	20241115	5.30	61900	-29.40	20240207	41500	5.30	20241115	61900	-29.40	20240207	41500	5.30	20241115	0.66	N	069960	5000	1170 억	4930396	N	N	30	N	N
18	20241127	160653	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43850	350	2	0.80	1484570700	33948	165.74	43200	44350	43200	56500	30450	43500	43730.48	21.04	8910	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10262	-12.86	0.22	12	0.15	-3409.00	197850.00	61900	20240207	-29.16	41500	20241115	5.66	61900	-29.16	20240207	41500	5.66	20241115	61900	-29.16	20240207	41500	5.66	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	30	N	N
19	20241127	150706	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43550	50	2	0.11	1347510100	30816	150.45	43200	44350	43200	56500	30450	43500	43727.61	21.04	9008	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10192	-12.78	0.22	12	0.13	-3409.00	197850.00	61900	20240207	-29.64	41500	20241115	4.94	61900	-29.64	20240207	41500	4.94	20241115	61900	-29.64	20240207	41500	4.94	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	48	N	N
20	20241127	140707	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43650	150	2	0.34	1188006700	27160	132.60	43200	44350	43200	56500	30450	43500	43741.04	21.04	9279	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10215	-12.80	0.22	12	0.12	-3409.00	197850.00	61900	20240207	-29.48	41500	20241115	5.18	61900	-29.48	20240207	41500	5.18	20241115	61900	-29.48	20240207	41500	5.18	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	48	N	N
21	20241127	130700	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43800	300	2	0.69	1034695300	23657	115.50	43200	44350	43200	56500	30450	43500	43737.38	21.04	9879	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10250	-12.85	0.22	12	0.10	-3409.00	197850.00	61900	20240207	-29.24	41500	20241115	5.54	61900	-29.24	20240207	41500	5.54	20241115	61900	-29.24	20240207	41500	5.54	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	48	N	N
22	20241127	120706	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43850	350	2	0.80	922744050	21099	103.01	43200	44350	43200	56500	30450	43500	43734.02	21.04	9720	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10262	-12.86	0.22	12	0.09	-3409.00	197850.00	61900	20240207	-29.16	41500	20241115	5.66	61900	-29.16	20240207	41500	5.66	20241115	61900	-29.16	20240207	41500	5.66	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	48	N	N
23	20241127	110705	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44100	600	2	1.38	713049800	16338	79.76	43200	44350	43200	56500	30450	43500	43643.64	21.04	9409	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10320	-12.94	0.22	12	0.07	-3409.00	197850.00	61900	20240207	-28.76	41500	20241115	6.27	61900	-28.76	20240207	41500	6.27	20241115	61900	-28.76	20240207	41500	6.27	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	48	N	N
24	20241127	100704	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43450	-50	5	-0.11	169394100	3906	19.07	43200	43600	43200	56500	30450	43500	43367.67	21.04	1293	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10168	-12.75	0.22	12	0.02	-3409.00	197850.00	61900	20240207	-29.81	41500	20241115	4.70	61900	-29.81	20240207	41500	4.70	20241115	61900	-29.81	20240207	41500	4.70	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	48	N	N
25	20241127	090703	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43550	50	2	0.11	16405250	379	1.85	43200	43600	43200	56500	30450	43500	43285.62	21.04	-107	43933	43716	43283	43066	42633	43825	43175	1170	13000	5000	33060	50	1	23402441	10192	-12.78	0.22	12	0.00	-3409.00	197850.00	61900	20240207	-29.64	41500	20241115	4.94	61900	-29.64	20240207	41500	4.94	20241115	61900	-29.64	20240207	41500	4.94	20241115	0.66	N	069960	5000	1170 억	4924528	N	N	48	N	N
26	20241126	160656	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43500	-50	5	-0.11	876978750	20249	40.83	43100	43500	42850	56600	30500	43550	43309.73	21.03	4060	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10180	-12.76	0.22	12	0.09	-3409.00	197850.00	61900	20240207	-29.73	41500	20241115	4.82	61900	-29.73	20240207	41500	4.82	20241115	61900	-29.73	20240207	41500	4.82	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	48	N	N
27	20241126	150702	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43400	-150	5	-0.34	788961450	18222	36.74	43100	43500	42850	56600	30500	43550	43297.19	21.03	3976	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10157	-12.73	0.22	12	0.08	-3409.00	197850.00	61900	20240207	-29.89	41500	20241115	4.58	61900	-29.89	20240207	41500	4.58	20241115	61900	-29.89	20240207	41500	4.58	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	22	N	N
28	20241126	140700	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43300	-250	5	-0.57	650234550	15019	30.28	43100	43500	42850	56600	30500	43550	43294.13	21.03	3591	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10133	-12.70	0.22	12	0.06	-3409.00	197850.00	61900	20240207	-30.05	41500	20241115	4.34	61900	-30.05	20240207	41500	4.34	20241115	61900	-30.05	20240207	41500	4.34	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	22	N	N
29	20241126	130658	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43450	-100	5	-0.23	513909850	11871	23.94	43100	43500	42850	56600	30500	43550	43291.20	21.03	2288	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10168	-12.75	0.22	12	0.05	-3409.00	197850.00	61900	20240207	-29.81	41500	20241115	4.70	61900	-29.81	20240207	41500	4.70	20241115	61900	-29.81	20240207	41500	4.70	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	22	N	N
30	20241126	120704	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43450	-100	5	-0.23	411656750	9518	19.19	43100	43500	42850	56600	30500	43550	43250.34	21.03	1706	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10168	-12.75	0.22	12	0.04	-3409.00	197850.00	61900	20240207	-29.81	41500	20241115	4.70	61900	-29.81	20240207	41500	4.70	20241115	61900	-29.81	20240207	41500	4.70	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	22	N	N
31	20241126	110709	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	-200	5	-0.46	324280100	7504	15.13	43100	43500	42850	56600	30500	43550	43214.30	21.03	924	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10145	-12.72	0.22	12	0.03	-3409.00	197850.00	61900	20240207	-29.97	41500	20241115	4.46	61900	-29.97	20240207	41500	4.46	20241115	61900	-29.97	20240207	41500	4.46	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	22	N	N
32	20241126	100709	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43250	-300	5	-0.69	209462950	4855	9.79	43100	43400	42850	56600	30500	43550	43143.76	21.03	62	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10122	-12.69	0.22	12	0.02	-3409.00	197850.00	61900	20240207	-30.13	41500	20241115	4.22	61900	-30.13	20240207	41500	4.22	20241115	61900	-30.13	20240207	41500	4.22	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	22	N	N
33	20241126	090703	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43000	-550	5	-1.26	74759250	1737	3.50	43100	43150	42850	56600	30500	43550	43039.29	21.03	-657	44250	43900	43450	43100	42650	44075	43275	1170	13050	5000	33090	50	1	23402441	10063	-12.61	0.22	12	0.01	-3409.00	197850.00	61900	20240207	-30.53	41500	20241115	3.61	61900	-30.53	20240207	41500	3.61	20241115	61900	-30.53	20240207	41500	3.61	20241115	0.65	N	069960	5000	1170 억	4922021	N	N	22	N	N
34	20241125	160646	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43550	750	2	1.75	2152189950	49577	278.69	43000	43800	43000	55600	30000	42800	43411.05	21.05	-2476	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10192	-12.78	0.22	12	0.21	-3409.00	197850.00	61900	20240207	-29.64	41500	20241115	4.94	61900	-29.64	20240207	41500	4.94	20241115	61900	-29.64	20240207	41500	4.94	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	22	N	N
35	20241125	150658	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43300	500	2	1.17	1369655200	31602	177.65	43000	43800	43000	55600	30000	42800	43340.78	21.05	-1803	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10133	-12.70	0.22	12	0.14	-3409.00	197850.00	61900	20240207	-30.05	41500	20241115	4.34	61900	-30.05	20240207	41500	4.34	20241115	61900	-30.05	20240207	41500	4.34	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	1	N	N
36	20241125	140657	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	550	2	1.29	1267333100	29238	164.36	43000	43800	43000	55600	30000	42800	43345.41	21.05	-201	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10145	-12.72	0.22	12	0.12	-3409.00	197850.00	61900	20240207	-29.97	41500	20241115	4.46	61900	-29.97	20240207	41500	4.46	20241115	61900	-29.97	20240207	41500	4.46	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	1	N	N
37	20241125	130651	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	550	2	1.29	1200957550	27707	155.75	43000	43800	43000	55600	30000	42800	43344.91	21.05	0	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10145	-12.72	0.22	12	0.12	-3409.00	197850.00	61900	20240207	-29.97	41500	20241115	4.46	61900	-29.97	20240207	41500	4.46	20241115	61900	-29.97	20240207	41500	4.46	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	1	N	N
38	20241125	120700	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43300	500	2	1.17	1145080350	26417	148.50	43000	43800	43000	55600	30000	42800	43346.34	21.05	186	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10133	-12.70	0.22	12	0.11	-3409.00	197850.00	61900	20240207	-30.05	41500	20241115	4.34	61900	-30.05	20240207	41500	4.34	20241115	61900	-30.05	20240207	41500	4.34	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	1	N	N
39	20241125	110654	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43350	550	2	1.29	975577600	22502	126.49	43000	43800	43000	55600	30000	42800	43355.15	21.05	875	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10145	-12.72	0.22	12	0.10	-3409.00	197850.00	61900	20240207	-29.97	41500	20241115	4.46	61900	-29.97	20240207	41500	4.46	20241115	61900	-29.97	20240207	41500	4.46	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	1	N	N
40	20241125	100648	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43250	450	2	1.05	898394050	20722	116.49	43000	43800	43000	55600	30000	42800	43354.60	21.05	869	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10122	-12.69	0.22	12	0.09	-3409.00	197850.00	61900	20240207	-30.13	41500	20241115	4.22	61900	-30.13	20240207	41500	4.22	20241115	61900	-30.13	20240207	41500	4.22	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	1	N	N
41	20241125	090647	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43000	200	2	0.47	180119100	4176	23.48	43000	43250	43000	55600	30000	42800	43131.97	21.05	276	43366	43082	42816	42532	42266	42950	42400	1170	12800	5000	32520	50	1	23402441	10063	-12.61	0.22	12	0.02	-3409.00	197850.00	61900	20240207	-30.53	41500	20241115	3.61	61900	-30.53	20240207	41500	3.61	20241115	61900	-30.53	20240207	41500	3.61	20241115	0.67	N	069960	5000	1170 억	4926690	N	N	1	N	N
42	20241122	160614	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42800	50	2	0.12	755758650	17700	60.03	43100	43100	42550	55500	29950	42750	42698.21	21.07	-4129	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	10016	-12.56	0.22	12	0.08	-3409.00	197850.00	61900	20240207	-30.86	41500	20241115	3.13	61900	-30.86	20240207	41500	3.13	20241115	61900	-30.86	20240207	41500	3.13	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	1	N	N
43	20241122	150620	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42650	-100	5	-0.23	683247700	16003	54.27	43100	43100	42550	55500	29950	42750	42694.98	21.07	-3795	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	9981	-12.51	0.22	12	0.07	-3409.00	197850.00	61900	20240207	-31.10	41500	20241115	2.77	61900	-31.10	20240207	41500	2.77	20241115	61900	-31.10	20240207	41500	2.77	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	60	N	N
44	20241122	140623	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42700	-50	5	-0.12	529835150	12408	42.08	43100	43100	42550	55500	29950	42750	42701.09	21.07	-3803	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	9993	-12.53	0.22	12	0.05	-3409.00	197850.00	61900	20240207	-31.02	41500	20241115	2.89	61900	-31.02	20240207	41500	2.89	20241115	61900	-31.02	20240207	41500	2.89	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	60	N	N
45	20241122	130620	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42750	0	3	0.00	483542200	11325	38.41	43100	43100	42550	55500	29950	42750	42696.88	21.07	-3861	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	10005	-12.54	0.22	12	0.05	-3409.00	197850.00	61900	20240207	-30.94	41500	20241115	3.01	61900	-30.94	20240207	41500	3.01	20241115	61900	-30.94	20240207	41500	3.01	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	60	N	N
46	20241122	120623	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42750	0	3	0.00	445506800	10435	35.39	43100	43100	42550	55500	29950	42750	42693.51	21.07	-3733	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	10005	-12.54	0.22	12	0.04	-3409.00	197850.00	61900	20240207	-30.94	41500	20241115	3.01	61900	-30.94	20240207	41500	3.01	20241115	61900	-30.94	20240207	41500	3.01	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	60	N	N
47	20241122	110618	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42700	-50	5	-0.12	305468750	7151	24.25	43100	43100	42600	55500	29950	42750	42716.93	21.07	-3621	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	9993	-12.53	0.22	12	0.03	-3409.00	197850.00	61900	20240207	-31.02	41500	20241115	2.89	61900	-31.02	20240207	41500	2.89	20241115	61900	-31.02	20240207	41500	2.89	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	60	N	N
48	20241122	100628	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42800	50	2	0.12	129327700	3028	10.27	43100	43100	42600	55500	29950	42750	42710.60	21.07	-1647	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	10016	-12.56	0.22	12	0.01	-3409.00	197850.00	61900	20240207	-30.86	41500	20241115	3.13	61900	-30.86	20240207	41500	3.13	20241115	61900	-30.86	20240207	41500	3.13	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	60	N	N
49	20241122	090624	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43000	250	2	0.58	8555750	199	0.67	43100	43100	42800	55500	29950	42750	42993.72	21.07	2	43716	43232	42666	42182	41616	43475	42425	1170	12750	5000	32490	50	1	23402441	10063	-12.61	0.22	12	0.00	-3409.00	197850.00	61900	20240207	-30.53	41500	20241115	3.61	61900	-30.53	20240207	41500	3.61	20241115	61900	-30.53	20240207	41500	3.61	20241115	0.67	N	069960	5000	1170 억	4931826	N	N	60	N	N
50	20241121	160618	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42750	350	2	0.83	1261315700	29461	147.61	42650	43150	42100	55100	29700	42400	42813.06	21.06	3993	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	10005	-12.54	0.22	12	0.13	-3409.00	197850.00	61900	20240207	-30.94	41500	20241115	3.01	61900	-30.94	20240207	41500	3.01	20241115	61900	-30.94	20240207	41500	3.01	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	60	N	N
51	20241121	150631	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42950	550	2	1.30	1150945750	26882	134.69	42650	43150	42100	55100	29700	42400	42814.74	21.06	4645	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	10051	-12.60	0.22	12	0.11	-3409.00	197850.00	61900	20240207	-30.61	41500	20241115	3.49	61900	-30.61	20240207	41500	3.49	20241115	61900	-30.61	20240207	41500	3.49	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	66	N	N
52	20241121	140631	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42950	550	2	1.30	968238450	22630	113.38	42650	43150	42100	55100	29700	42400	42785.61	21.06	3712	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	10051	-12.60	0.22	12	0.10	-3409.00	197850.00	61900	20240207	-30.61	41500	20241115	3.49	61900	-30.61	20240207	41500	3.49	20241115	61900	-30.61	20240207	41500	3.49	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	66	N	N
53	20241121	130624	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	43000	600	2	1.42	836358750	19561	98.01	42650	43150	42100	55100	29700	42400	42756.44	21.06	4758	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	10063	-12.61	0.22	12	0.08	-3409.00	197850.00	61900	20240207	-30.53	41500	20241115	3.61	61900	-30.53	20240207	41500	3.61	20241115	61900	-30.53	20240207	41500	3.61	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	66	N	N
54	20241121	120625	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42900	500	2	1.18	589417600	13811	69.20	42650	43150	42100	55100	29700	42400	42677.40	21.06	1799	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	10040	-12.58	0.22	12	0.06	-3409.00	197850.00	61900	20240207	-30.69	41500	20241115	3.37	61900	-30.69	20240207	41500	3.37	20241115	61900	-30.69	20240207	41500	3.37	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	66	N	N
55	20241121	110625	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42900	500	2	1.18	428503550	10069	50.45	42650	42950	42100	55100	29700	42400	42556.71	21.06	1100	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	10040	-12.58	0.22	12	0.04	-3409.00	197850.00	61900	20240207	-30.69	41500	20241115	3.37	61900	-30.69	20240207	41500	3.37	20241115	61900	-30.69	20240207	41500	3.37	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	66	N	N
56	20241121	100628	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42500	100	2	0.24	186904700	4410	22.10	42650	42650	42100	55100	29700	42400	42382.02	21.06	-134	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	9946	-12.47	0.21	12	0.02	-3409.00	197850.00	61900	20240207	-31.34	41500	20241115	2.41	61900	-31.34	20240207	41500	2.41	20241115	61900	-31.34	20240207	41500	2.41	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	66	N	N
57	20241121	090627	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42500	100	2	0.24	18124450	426	2.13	42650	42650	42400	55100	29700	42400	42545.66	21.06	22	43000	42700	42450	42150	41900	42850	42300	1170	12700	5000	32220	50	1	23402441	9946	-12.47	0.21	12	0.00	-3409.00	197850.00	61900	20240207	-31.34	41500	20241115	2.41	61900	-31.34	20240207	41500	2.41	20241115	61900	-31.34	20240207	41500	2.41	20241115	0.66	N	069960	5000	1170 억	4929516	N	N	66	N	N
58	20241120	160621	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42400	50	2	0.12	848057900	19948	101.66	42200	42750	42200	55000	29650	42350	42513.43	21.08	-2318	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9923	-12.44	0.21	12	0.09	-3409.00	197850.00	61900	20240207	-31.50	41500	20241115	2.17	61900	-31.50	20240207	41500	2.17	20241115	61900	-31.50	20240207	41500	2.17	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	66	N	N
59	20241120	150630	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42500	150	2	0.35	785974450	18485	94.20	42200	42750	42200	55000	29650	42350	42519.58	21.08	-2591	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9946	-12.47	0.21	12	0.08	-3409.00	197850.00	61900	20240207	-31.34	41500	20241115	2.41	61900	-31.34	20240207	41500	2.41	20241115	61900	-31.34	20240207	41500	2.41	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	65	N	N
60	20241120	140631	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42550	200	2	0.47	686152650	16139	82.25	42200	42750	42200	55000	29650	42350	42515.19	21.08	-1799	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9958	-12.48	0.22	12	0.07	-3409.00	197850.00	61900	20240207	-31.26	41500	20241115	2.53	61900	-31.26	20240207	41500	2.53	20241115	61900	-31.26	20240207	41500	2.53	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	65	N	N
61	20241120	130632	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42700	350	2	0.83	521277950	12263	62.49	42200	42750	42200	55000	29650	42350	42508.19	21.08	-597	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9993	-12.53	0.22	12	0.05	-3409.00	197850.00	61900	20240207	-31.02	41500	20241115	2.89	61900	-31.02	20240207	41500	2.89	20241115	61900	-31.02	20240207	41500	2.89	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	65	N	N
62	20241120	120631	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42600	250	2	0.59	368239050	8675	44.21	42200	42650	42200	55000	29650	42350	42448.31	21.08	247	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9969	-12.50	0.22	12	0.04	-3409.00	197850.00	61900	20240207	-31.18	41500	20241115	2.65	61900	-31.18	20240207	41500	2.65	20241115	61900	-31.18	20240207	41500	2.65	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	65	N	N
63	20241120	110632	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42450	100	2	0.24	244738350	5773	29.42	42200	42600	42200	55000	29650	42350	42393.62	21.08	-106	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9934	-12.45	0.21	12	0.02	-3409.00	197850.00	61900	20240207	-31.42	41500	20241115	2.29	61900	-31.42	20240207	41500	2.29	20241115	61900	-31.42	20240207	41500	2.29	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	65	N	N
64	20241120	100632	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42450	100	2	0.24	162581750	3837	19.55	42200	42600	42200	55000	29650	42350	42372.10	21.08	-30	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9934	-12.45	0.21	12	0.02	-3409.00	197850.00	61900	20240207	-31.42	41500	20241115	2.29	61900	-31.42	20240207	41500	2.29	20241115	61900	-31.42	20240207	41500	2.29	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	65	N	N
65	20241120	090631	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42400	50	2	0.12	32613350	772	3.93	42200	42400	42200	55000	29650	42350	42245.27	21.08	-279	42850	42600	42400	42150	41950	42725	42275	1170	12650	5000	32180	50	1	23402441	9923	-12.44	0.21	12	0.00	-3409.00	197850.00	61900	20240207	-31.50	41500	20241115	2.17	61900	-31.50	20240207	41500	2.17	20241115	61900	-31.50	20240207	41500	2.17	20241115	0.66	N	069960	5000	1170 억	4932147	N	N	65	N	N
66	20241119	160558	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42350	-300	5	-0.70	829434250	19569	68.97	42250	42650	42200	55400	29900	42650	42385.11	21.09	-4570	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9911	-12.42	0.21	12	0.08	-3409.00	197850.00	61900	20240207	-31.58	41500	20241115	2.05	61900	-31.58	20240207	41500	2.05	20241115	61900	-31.58	20240207	41500	2.05	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	65	N	N
67	20241119	150607	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42500	-150	5	-0.35	741972250	17505	61.70	42250	42650	42200	55400	29900	42650	42386.30	21.09	-4018	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9946	-12.47	0.21	12	0.07	-3409.00	197850.00	61900	20240207	-31.34	41500	20241115	2.41	61900	-31.34	20240207	41500	2.41	20241115	61900	-31.34	20240207	41500	2.41	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	151	N	N
68	20241119	140606	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42550	-100	5	-0.23	671699600	15850	55.86	42250	42650	42200	55400	29900	42650	42378.52	21.09	-3335	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9958	-12.48	0.22	12	0.07	-3409.00	197850.00	61900	20240207	-31.26	41500	20241115	2.53	61900	-31.26	20240207	41500	2.53	20241115	61900	-31.26	20240207	41500	2.53	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	151	N	N
69	20241119	130607	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42450	-200	5	-0.47	593395650	14009	49.37	42250	42650	42200	55400	29900	42650	42358.17	21.09	-2785	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9934	-12.45	0.21	12	0.06	-3409.00	197850.00	61900	20240207	-31.42	41500	20241115	2.29	61900	-31.42	20240207	41500	2.29	20241115	61900	-31.42	20240207	41500	2.29	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	151	N	N
70	20241119	120601	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42300	-350	5	-0.82	568614600	13424	47.31	42250	42650	42200	55400	29900	42650	42358.06	21.09	-2438	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9899	-12.41	0.21	12	0.06	-3409.00	197850.00	61900	20240207	-31.66	41500	20241115	1.93	61900	-31.66	20240207	41500	1.93	20241115	61900	-31.66	20240207	41500	1.93	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	151	N	N
71	20241119	110608	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42350	-300	5	-0.70	495324050	11690	41.20	42250	42650	42200	55400	29900	42650	42371.60	21.09	-1371	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9911	-12.42	0.21	12	0.05	-3409.00	197850.00	61900	20240207	-31.58	41500	20241115	2.05	61900	-31.58	20240207	41500	2.05	20241115	61900	-31.58	20240207	41500	2.05	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	151	N	N
72	20241119	100624	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42400	-250	5	-0.59	238044300	5609	19.77	42250	42650	42250	55400	29900	42650	42439.70	21.09	-1066	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9923	-12.44	0.21	12	0.02	-3409.00	197850.00	61900	20240207	-31.50	41500	20241115	2.17	61900	-31.50	20240207	41500	2.17	20241115	61900	-31.50	20240207	41500	2.17	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	151	N	N
73	20241119	090619	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42300	-350	5	-0.82	31665600	749	2.64	42250	42450	42250	55400	29900	42650	42277.17	21.09	-11	43816	43232	42516	41932	41216	43525	42225	1170	12750	5000	32410	50	1	23402441	9899	-12.41	0.21	12	0.00	-3409.00	197850.00	61900	20240207	-31.66	41500	20241115	1.93	61900	-31.66	20240207	41500	1.93	20241115	61900	-31.66	20240207	41500	1.93	20241115	0.66	N	069960	5000	1170 억	4934899	N	N	151	N	N
74	20241118	160601	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42650	450	2	1.07	1205292750	28350	95.98	41800	43100	41800	54800	29550	42200	42514.50	21.11	-1823	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	9981	-12.51	0.22	12	0.12	-3409.00	197850.00	61900	20240207	-31.10	41500	20241115	2.77	61900	-31.10	20240207	41500	2.77	20241115	61900	-31.10	20240207	41500	2.77	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	151	N	N
75	20241118	150606	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42400	200	2	0.47	1088348950	25605	86.68	41800	43100	41800	54800	29550	42200	42505.33	21.11	-2959	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	9923	-12.44	0.21	12	0.11	-3409.00	197850.00	61900	20240207	-31.50	41500	20241115	2.17	61900	-31.50	20240207	41500	2.17	20241115	61900	-31.50	20240207	41500	2.17	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	4	N	N
76	20241118	140608	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42300	100	2	0.24	847996200	19922	67.45	41800	43100	41800	54800	29550	42200	42565.82	21.11	-1802	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	9899	-12.41	0.21	12	0.09	-3409.00	197850.00	61900	20240207	-31.66	41500	20241115	1.93	61900	-31.66	20240207	41500	1.93	20241115	61900	-31.66	20240207	41500	1.93	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	4	N	N
77	20241118	130606	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42250	50	2	0.12	740298800	17377	58.83	41800	43100	41800	54800	29550	42200	42602.22	21.11	-1509	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	9888	-12.39	0.21	12	0.07	-3409.00	197850.00	61900	20240207	-31.74	41500	20241115	1.81	61900	-31.74	20240207	41500	1.81	20241115	61900	-31.74	20240207	41500	1.81	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	4	N	N
78	20241118	120608	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42250	50	2	0.12	635745550	14906	50.46	41800	43100	41800	54800	29550	42200	42650.31	21.11	-1044	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	9888	-12.39	0.21	12	0.06	-3409.00	197850.00	61900	20240207	-31.74	41500	20241115	1.81	61900	-31.74	20240207	41500	1.81	20241115	61900	-31.74	20240207	41500	1.81	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	4	N	N
79	20241118	110607	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42400	200	2	0.47	537995800	12599	42.65	41800	43100	41800	54800	29550	42200	42701.47	21.11	-825	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	9923	-12.44	0.21	12	0.05	-3409.00	197850.00	61900	20240207	-31.50	41500	20241115	2.17	61900	-31.50	20240207	41500	2.17	20241115	61900	-31.50	20240207	41500	2.17	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	4	N	N
80	20241118	100602	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42850	650	2	1.54	284461600	6660	22.55	41800	43100	41800	54800	29550	42200	42711.95	21.11	63	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	10028	-12.57	0.22	12	0.03	-3409.00	197850.00	61900	20240207	-30.78	41500	20241115	3.25	61900	-30.78	20240207	41500	3.25	20241115	61900	-30.78	20240207	41500	3.25	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	4	N	N
81	20241118	090600	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	42550	350	2	0.83	62161900	1478	5.00	41800	42550	41800	54800	29550	42200	42058.12	21.11	-871	43133	42666	42083	41616	41033	42900	41850	1170	12600	5000	32070	50	1	23402441	9958	-12.48	0.22	12	0.01	-3409.00	197850.00	61900	20240207	-31.26	41500	20241115	2.53	61900	-31.26	20240207	41500	2.53	20241115	61900	-31.26	20240207	41500	2.53	20241115	0.67	N	069960	5000	1170 억	4940364	N	N	4	N	N
82	20241115	160619	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42200	550	2	1.32	1236547100	29446	62.99	42100	42550	41500	54100	29200	41650	41993.61	21.11	-849	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9876	-12.38	0.21	12	0.13	-3409.00	197850.00	61900	20240207	-31.83	41500	20241115	1.69	61900	-31.83	20240207	41500	1.69	20241115	61900	-31.83	20240207	41500	1.69	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	4	N	N
83	20241115	150635	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42450	800	2	1.92	1139888750	27158	58.10	42100	42550	41500	54100	29200	41650	41972.49	21.11	-904	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9934	-12.45	0.21	12	0.12	-3409.00	197850.00	61900	20240207	-31.42	41500	20241115	2.29	61900	-31.42	20240207	41500	2.29	20241115	61900	-31.42	20240207	41500	2.29	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	90	N	N
84	20241115	140629	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42400	750	2	1.80	1040885100	24821	53.10	42100	42550	41500	54100	29200	41650	41935.66	21.11	-765	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9923	-12.44	0.21	12	0.11	-3409.00	197850.00	61900	20240207	-31.50	41500	20241115	2.17	61900	-31.50	20240207	41500	2.17	20241115	61900	-31.50	20240207	41500	2.17	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	90	N	N
85	20241115	130629	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42400	750	2	1.80	936994500	22367	47.85	42100	42550	41500	54100	29200	41650	41891.83	21.11	-121	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9923	-12.44	0.21	12	0.10	-3409.00	197850.00	61900	20240207	-31.50	41500	20241115	2.17	61900	-31.50	20240207	41500	2.17	20241115	61900	-31.50	20240207	41500	2.17	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	90	N	N
86	20241115	120634	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42100	450	2	1.08	749846300	17944	38.39	42100	42250	41500	54100	29200	41650	41788.14	21.11	-2390	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9852	-12.35	0.21	12	0.08	-3409.00	197850.00	61900	20240207	-31.99	41500	20241115	1.45	61900	-31.99	20240207	41500	1.45	20241115	61900	-31.99	20240207	41500	1.45	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	90	N	N
87	20241115	110618	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41950	300	2	0.72	603375550	14468	30.95	42100	42150	41500	54100	29200	41650	41704.14	21.11	-1822	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9817	-12.31	0.21	12	0.06	-3409.00	197850.00	61900	20240207	-32.23	41500	20241115	1.08	61900	-32.23	20240207	41500	1.08	20241115	61900	-32.23	20240207	41500	1.08	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	90	N	N
88	20241115	100618	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41650	0	3	0.00	392916400	9428	20.17	42100	42150	41500	54100	29200	41650	41675.48	21.11	-3185	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9747	-12.22	0.21	12	0.04	-3409.00	197850.00	61900	20240207	-32.71	41500	20241115	0.36	61900	-32.71	20240207	41500	0.36	20241115	61900	-32.71	20240207	41500	0.36	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	90	N	N
89	20241115	090616	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41650	0	3	0.00	56082500	1340	2.87	42100	42150	41650	54100	29200	41650	41852.61	21.11	-879	42516	42082	41866	41432	41216	41975	41325	1170	12450	5000	31650	50	1	23402441	9747	-12.22	0.21	12	0.01	-3409.00	197850.00	61900	20240207	-32.71	41650	20241115	0.00	61900	-32.71	20240207	41650	0.00	20241115	61900	-32.71	20240207	41650	0.00	20241115	0.68	N	069960	5000	1170 억	4941419	N	N	90	N	N
90	20241114	160613	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42050	150	2	0.36	1019133900	24303	58.72	41900	42300	41700	54400	29350	41900	41934.49	21.11	-2478	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9841	-12.33	0.21	12	0.10	-3409.00	197850.00	61900	20240207	-32.07	41700	20241114	0.84	61900	-32.07	20240207	41700	0.84	20241114	61900	-32.07	20240207	41700	0.84	20241114	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
91	20241114	150616	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41850	-50	5	-0.12	860765850	20534	49.61	41900	42300	41700	54400	29350	41900	41919.05	21.11	-3337	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9794	-12.28	0.21	12	0.09	-3409.00	197850.00	61900	20240207	-32.39	41700	20241114	0.36	61900	-32.39	20240207	41700	0.36	20241114	61900	-32.39	20240207	41700	0.36	20241114	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
92	20241114	140611	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41950	50	2	0.12	758597550	18092	43.71	41900	42300	41700	54400	29350	41900	41930.00	21.11	-3414	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9817	-12.31	0.21	12	0.08	-3409.00	197850.00	61900	20240207	-32.23	41700	20241114	0.60	61900	-32.23	20240207	41700	0.60	20241114	61900	-32.23	20240207	41700	0.60	20241114	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
93	20241114	130612	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41950	50	2	0.12	637068500	15193	36.71	41900	42300	41700	54400	29350	41900	41931.71	21.11	-3520	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9817	-12.31	0.21	12	0.06	-3409.00	197850.00	61900	20240207	-32.23	41700	20241114	0.60	61900	-32.23	20240207	41700	0.60	20241114	61900	-32.23	20240207	41700	0.60	20241114	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
94	20241114	120612	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41800	-100	5	-0.24	533053500	12706	30.70	41900	42300	41700	54400	29350	41900	41952.90	21.11	-3120	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9782	-12.26	0.21	12	0.05	-3409.00	197850.00	61900	20240207	-32.47	41700	20241114	0.24	61900	-32.47	20240207	41700	0.24	20241114	61900	-32.47	20240207	41700	0.24	20241114	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
95	20241114	110613	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	41850	-50	5	-0.12	419382150	9989	24.13	41900	42300	41700	54400	29350	41900	41984.40	21.11	-2215	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9794	-12.28	0.21	12	0.04	-3409.00	197850.00	61900	20240207	-32.39	41700	20241114	0.36	61900	-32.39	20240207	41700	0.36	20241114	61900	-32.39	20240207	41700	0.36	20241114	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
96	20241114	100632	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	41900	0	3	0.00	156925250	3742	9.04	41900	42200	41850	54400	29350	41900	41936.20	21.11	235	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9806	-12.29	0.21	12	0.02	-3409.00	197850.00	61900	20240207	-32.31	41750	20241113	0.36	61900	-32.31	20240207	41750	0.36	20241113	61900	-32.31	20240207	41750	0.36	20241113	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
97	20241114	090607	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	41900	0	3	0.00	0	0	0.00	0	0	0	54400	29350	41900	0.00	21.11	0	43333	42616	42183	41466	41033	42400	41250	1170	12500	5000	31840	50	1	23402441	9806	-12.29	0.21	12	0.00	-3409.00	197850.00	61900	20240207	-32.31	41750	20241113	0.36	61900	-32.31	20240207	41750	0.36	20241113	61900	-32.31	20240207	41750	0.36	20241113	0.73	N	069960	5000	1170 억	4940824	N	N	417	N	N
98	20241112	160552	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42350	-700	5	-1.63	2814400550	66512	83.94	43050	43100	41900	55900	30150	43050	42314.10	21.12	4237	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9911	-12.42	0.21	12	0.28	-3409.00	197850.00	61900	20240207	-31.58	41900	20241112	1.07	61900	-31.58	20240207	41900	1.07	20241112	61900	-31.58	20240207	41900	1.07	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	1	N	N
99	20241112	150556	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42300	-750	5	-1.74	2634916100	62269	78.59	43050	43100	41900	55900	30150	43050	42315.05	21.12	4037	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9899	-12.41	0.21	12	0.27	-3409.00	197850.00	61900	20240207	-31.66	41900	20241112	0.95	61900	-31.66	20240207	41900	0.95	20241112	61900	-31.66	20240207	41900	0.95	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	72	N	N
100	20241112	140604	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42250	-800	5	-1.86	2389064850	56455	71.25	43050	43100	41900	55900	30150	43050	42318.04	21.12	3616	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9888	-12.39	0.21	12	0.24	-3409.00	197850.00	61900	20240207	-31.74	41900	20241112	0.84	61900	-31.74	20240207	41900	0.84	20241112	61900	-31.74	20240207	41900	0.84	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	72	N	N
101	20241112	130559	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42350	-700	5	-1.63	2194284750	51852	65.44	43050	43100	41900	55900	30150	43050	42318.23	21.12	4397	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9911	-12.42	0.21	12	0.22	-3409.00	197850.00	61900	20240207	-31.58	41900	20241112	1.07	61900	-31.58	20240207	41900	1.07	20241112	61900	-31.58	20240207	41900	1.07	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	72	N	N
102	20241112	120558	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42450	-600	5	-1.39	2038076200	48180	60.80	43050	43100	41900	55900	30150	43050	42301.29	21.12	5185	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9934	-12.45	0.21	12	0.21	-3409.00	197850.00	61900	20240207	-31.42	41900	20241112	1.31	61900	-31.42	20240207	41900	1.31	20241112	61900	-31.42	20240207	41900	1.31	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	72	N	N
103	20241112	110556	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42600	-450	5	-1.05	1854425800	43860	55.35	43050	43100	41900	55900	30150	43050	42280.57	21.12	4739	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9969	-12.50	0.22	12	0.19	-3409.00	197850.00	61900	20240207	-31.18	41900	20241112	1.67	61900	-31.18	20240207	41900	1.67	20241112	61900	-31.18	20240207	41900	1.67	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	72	N	N
104	20241112	100556	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42050	-1000	5	-2.32	1465787200	34677	43.76	43050	43100	41900	55900	30150	43050	42269.72	21.12	4388	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9841	-12.33	0.21	12	0.15	-3409.00	197850.00	61900	20240207	-32.07	41900	20241112	0.36	61900	-32.07	20240207	41900	0.36	20241112	61900	-32.07	20240207	41900	0.36	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	72	N	N
105	20241112	090555	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	42600	-450	5	-1.05	118471150	2761	3.48	43050	43100	42600	55900	30150	43050	42908.78	21.12	-1611	44816	43932	43466	42582	42116	43700	42350	1170	12850	5000	32710	50	1	23402441	9969	-12.50	0.22	12	0.01	-3409.00	197850.00	61900	20240207	-31.18	42600	20241112	0.00	61900	-31.18	20240207	42600	0.00	20241112	61900	-31.18	20240207	42600	0.00	20241112	0.77	N	069960	5000	1170 억	4941760	N	N	72	N	N
106	20241111	160551	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43050	-1300	5	-2.93	3436321750	79088	124.13	44150	44350	43000	57600	31050	44350	43449.71	21.11	-6381	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10075	-12.63	0.22	12	0.34	-3409.00	197850.00	61900	20240207	-30.45	43000	20241111	0.12	61900	-30.45	20240207	43000	0.12	20241111	61900	-30.45	20240207	43000	0.12	20241111	0.73	N	069960	5000	1170 억	4941007	N	N	72	N	N
107	20241111	150610	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43100	-1250	5	-2.82	3195673250	73505	115.37	44150	44350	43000	57600	31050	44350	43475.59	21.11	-6551	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10086	-12.64	0.22	12	0.31	-3409.00	197850.00	61900	20240207	-30.37	43000	20241111	0.23	61900	-30.37	20240207	43000	0.23	20241111	61900	-30.37	20240207	43000	0.23	20241111	0.73	N	069960	5000	1170 억	4941007	N	N	86	N	N
108	20241111	140601	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43200	-1150	5	-2.59	2553532400	58606	91.98	44150	44350	43050	57600	31050	44350	43571.18	21.11	-7827	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10110	-12.67	0.22	12	0.25	-3409.00	197850.00	61900	20240207	-30.21	43050	20241111	0.35	61900	-30.21	20240207	43050	0.35	20241111	61900	-30.21	20240207	43050	0.35	20241111	0.73	N	069960	5000	1170 억	4941007	N	N	86	N	N
109	20241111	130557	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43300	-1050	5	-2.37	2010363800	46035	72.25	44150	44350	43250	57600	31050	44350	43670.33	21.11	-6814	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10133	-12.70	0.22	12	0.20	-3409.00	197850.00	61900	20240207	-30.05	43250	20241111	0.12	61900	-30.05	20240207	43250	0.12	20241111	61900	-30.05	20240207	43250	0.12	20241111	0.73	N	069960	5000	1170 억	4941007	N	N	86	N	N
110	20241111	120554	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43400	-950	5	-2.14	1602780400	36629	57.49	44150	44350	43400	57600	31050	44350	43757.14	21.11	-5972	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10157	-12.73	0.22	12	0.16	-3409.00	197850.00	61900	20240207	-29.89	43400	20241111	0.00	61900	-29.89	20240207	43400	0.00	20241111	61900	-29.89	20240207	43400	0.00	20241111	0.73	N	069960	5000	1170 억	4941007	N	N	86	N	N
111	20241111	110554	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43700	-650	5	-1.47	1103916200	25170	39.50	44150	44350	43650	57600	31050	44350	43858.41	21.11	-4370	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10227	-12.82	0.22	12	0.11	-3409.00	197850.00	61900	20240207	-29.40	43650	20241111	0.11	61900	-29.40	20240207	43650	0.11	20241111	61900	-29.40	20240207	43650	0.11	20241111	0.73	N	069960	5000	1170 억	4941007	N	N	86	N	N
112	20241111	100552	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	43850	-500	5	-1.13	681073900	15502	24.33	44150	44350	43800	57600	31050	44350	43934.58	21.11	-2259	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10262	-12.86	0.22	12	0.07	-3409.00	197850.00	61900	20240207	-29.16	43800	20241111	0.11	61900	-29.16	20240207	43800	0.11	20241111	61900	-29.16	20240207	43800	0.11	20241111	0.73	N	069960	5000	1170 억	4941007	N	N	86	N	N
113	20241111	090550	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44100	-250	5	-0.56	75597900	1713	2.69	44150	44350	44050	57600	31050	44350	44131.87	21.11	-480	45150	44750	44400	44000	43650	44575	43825	1170	13250	5000	33700	50	1	23402441	10320	-12.94	0.22	12	0.01	-3409.00	197850.00	61900	20240207	-28.76	44000	20241107	0.23	61900	-28.76	20240207	44000	0.23	20241107	61900	-28.76	20240207	44000	0.23	20241107	0.73	N	069960	5000	1170 억	4941007	N	N	86	N	N
114	20241108	160546	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44350	-50	5	-0.11	2808741050	63432	33.94	44800	44800	44050	57700	31100	44400	44279.51	21.15	-8385	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10379	-13.01	0.22	12	0.27	-3409.00	197850.00	61900	20240207	-28.35	44000	20241107	0.80	61900	-28.35	20240207	44000	0.80	20241107	61900	-28.35	20240207	44000	0.80	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	86	N	N
115	20241108	150553	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44300	-100	5	-0.23	2657274300	60013	32.11	44800	44800	44050	57700	31100	44400	44278.31	21.15	-8552	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10367	-13.00	0.22	12	0.26	-3409.00	197850.00	61900	20240207	-28.43	44000	20241107	0.68	61900	-28.43	20240207	44000	0.68	20241107	61900	-28.43	20240207	44000	0.68	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	61	N	N
116	20241108	140553	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44150	-250	5	-0.56	2348128000	53023	28.37	44800	44800	44050	57700	31100	44400	44285.08	21.15	-7836	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10332	-12.95	0.22	12	0.23	-3409.00	197850.00	61900	20240207	-28.68	44000	20241107	0.34	61900	-28.68	20240207	44000	0.34	20241107	61900	-28.68	20240207	44000	0.34	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	61	N	N
117	20241108	130553	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44050	-350	5	-0.79	1948643450	43972	23.53	44800	44800	44050	57700	31100	44400	44315.55	21.15	-8774	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10309	-12.92	0.22	12	0.19	-3409.00	197850.00	61900	20240207	-28.84	44000	20241107	0.11	61900	-28.84	20240207	44000	0.11	20241107	61900	-28.84	20240207	44000	0.11	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	61	N	N
118	20241108	120552	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44100	-300	5	-0.68	1609344900	36277	19.41	44800	44800	44050	57700	31100	44400	44362.68	21.15	-7617	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10320	-12.94	0.22	12	0.16	-3409.00	197850.00	61900	20240207	-28.76	44000	20241107	0.23	61900	-28.76	20240207	44000	0.23	20241107	61900	-28.76	20240207	44000	0.23	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	61	N	N
119	20241108	110552	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44300	-100	5	-0.23	930169050	20901	11.18	44800	44800	44250	57700	31100	44400	44503.57	21.15	118	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10367	-13.00	0.22	12	0.09	-3409.00	197850.00	61900	20240207	-28.43	44000	20241107	0.68	61900	-28.43	20240207	44000	0.68	20241107	61900	-28.43	20240207	44000	0.68	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	61	N	N
120	20241108	100601	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44500	100	2	0.23	566095400	12692	6.79	44800	44800	44400	57700	31100	44400	44602.54	21.15	2386	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10414	-13.05	0.22	12	0.05	-3409.00	197850.00	61900	20240207	-28.11	44000	20241107	1.14	61900	-28.11	20240207	44000	1.14	20241107	61900	-28.11	20240207	44000	1.14	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	61	N	N
121	20241108	090546	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	44500	100	2	0.23	104915000	2354	1.26	44800	44800	44400	57700	31100	44400	44568.82	21.15	138	48800	46600	45300	43100	41800	45950	42450	1170	13300	5000	33740	50	1	23402441	10414	-13.05	0.22	12	0.01	-3409.00	197850.00	61900	20240207	-28.11	44000	20241107	1.14	61900	-28.11	20240207	44000	1.14	20241107	61900	-28.11	20240207	44000	1.14	20241107	0.71	N	069960	5000	1170 억	4949503	N	N	61	N	N
122	20241107	160548	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44400	-1500	5	-3.27	8373499500	186362	606.79	45850	47500	44000	59600	32150	45900	44931.73	21.39	-51986	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10391	-13.02	0.22	12	0.80	-3409.00	197850.00	61900	20240207	-28.27	44000	20241107	0.91	61900	-28.27	20240207	44000	0.91	20241107	61900	-28.27	20240207	44000	0.91	20241107	0.74	N	069960	5000	1170 억	5006437	N	N	61	N	N
123	20241107	150549	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44350	-1550	5	-3.38	8112011700	180472	587.61	45850	47500	44000	59600	32150	45900	44948.87	21.39	-52846	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10379	-13.01	0.22	12	0.77	-3409.00	197850.00	61900	20240207	-28.35	44000	20241107	0.80	61900	-28.35	20240207	44000	0.80	20241107	61900	-28.35	20240207	44000	0.80	20241107	0.74	N	069960	5000	1170 억	5006437	N	N	107	N	N
124	20241107	140552	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44250	-1650	5	-3.59	7589608000	168663	549.16	45850	47500	44000	59600	32150	45900	44998.65	21.39	-53106	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10356	-12.98	0.22	12	0.72	-3409.00	197850.00	61900	20240207	-28.51	44000	20241107	0.57	61900	-28.51	20240207	44000	0.57	20241107	61900	-28.51	20240207	44000	0.57	20241107	0.74	N	069960	5000	1170 억	5006437	N	N	107	N	N
125	20241107	130553	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44600	-1300	5	-2.83	5822070800	128749	419.20	45850	47500	44050	59600	32150	45900	45220.32	21.39	-31276	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10437	-13.08	0.23	12	0.55	-3409.00	197850.00	61900	20240207	-27.95	44050	20241107	1.25	61900	-27.95	20240207	44050	1.25	20241107	61900	-27.95	20240207	44050	1.25	20241107	0.74	N	069960	5000	1170 억	5006437	N	N	107	N	N
126	20241107	120550	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44650	-1250	5	-2.72	4859003200	107191	349.01	45850	47500	44050	59600	32150	45900	45330.33	21.39	-24096	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10449	-13.10	0.23	12	0.46	-3409.00	197850.00	61900	20240207	-27.87	44050	20241107	1.36	61900	-27.87	20240207	44050	1.36	20241107	61900	-27.87	20240207	44050	1.36	20241107	0.74	N	069960	5000	1170 억	5006437	N	N	107	N	N
127	20241107	110549	55	60.00	KOSPI200	신저가	유통업	N	N	N	Y	60	N	44650	-1250	5	-2.72	3567836200	78275	254.86	45850	47500	44050	59600	32150	45900	45580.79	21.39	-17775	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10449	-13.10	0.23	12	0.33	-3409.00	197850.00	61900	20240207	-27.87	44050	20241107	1.36	61900	-27.87	20240207	44050	1.36	20241107	61900	-27.87	20240207	44050	1.36	20241107	0.74	N	069960	5000	1170 억	5006437	N	N	107	N	N
128	20241107	100549	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45500	-400	5	-0.87	524177300	11547	37.60	45850	45850	45000	59600	32150	45900	45395.11	21.39	-3476	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10648	-13.35	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-26.49	44050	20240805	3.29	61900	-26.49	20240207	44050	3.29	20240805	61900	-26.49	20240207	44050	3.29	20240805	0.74	N	069960	5000	1170 억	5006437	N	N	107	N	N
129	20241107	090549	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45250	-650	5	-1.42	154646150	3396	11.06	45850	45850	45000	59600	32150	45900	45537.74	21.39	-2159	47233	46566	46133	45466	45033	46350	45250	1170	13700	5000	34880	50	1	23402441	10590	-13.27	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-26.90	44050	20240805	2.72	61900	-26.90	20240207	44050	2.72	20240805	61900	-26.90	20240207	44050	2.72	20240805	0.74	N	069960	5000	1170 억	5006437	N	N	107	N	N
130	20241106	160551	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45900	-300	5	-0.65	1412894900	30496	157.15	46500	46800	45700	60000	32350	46200	46330.87	21.41	-1668	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10742	-13.46	0.23	12	0.13	-3409.00	197850.00	61900	20240207	-25.85	44050	20240805	4.20	61900	-25.85	20240207	44050	4.20	20240805	61900	-25.85	20240207	44050	4.20	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	107	N	N
131	20241106	150609	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46000	-200	5	-0.43	1339314100	28893	148.89	46500	46800	45700	60000	32350	46200	46354.28	21.41	-1621	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10765	-13.49	0.23	12	0.12	-3409.00	197850.00	61900	20240207	-25.69	44050	20240805	4.43	61900	-25.69	20240207	44050	4.43	20240805	61900	-25.69	20240207	44050	4.43	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	142	N	N
132	20241106	140605	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	45900	-300	5	-0.65	1232466050	26564	136.89	46500	46800	45900	60000	32350	46200	46396.10	21.41	-1760	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10742	-13.46	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-25.85	44050	20240805	4.20	61900	-25.85	20240207	44050	4.20	20240805	61900	-25.85	20240207	44050	4.20	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	142	N	N
133	20241106	130611	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46200	0	3	0.00	938544750	20184	104.01	46500	46800	46050	60000	32350	46200	46499.44	21.41	-1073	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10812	-13.55	0.23	12	0.09	-3409.00	197850.00	61900	20240207	-25.36	44050	20240805	4.88	61900	-25.36	20240207	44050	4.88	20240805	61900	-25.36	20240207	44050	4.88	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	142	N	N
134	20241106	120552	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46700	500	2	1.08	595462350	12794	65.93	46500	46800	46250	60000	32350	46200	46542.31	21.41	1547	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10929	-13.70	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	142	N	N
135	20241106	110556	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46450	250	2	0.54	295948050	6373	32.84	46500	46600	46250	60000	32350	46200	46437.79	21.41	-2133	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10870	-13.63	0.23	12	0.03	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	142	N	N
136	20241106	100558	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	150	2	0.32	168178250	3624	18.67	46500	46600	46250	60000	32350	46200	46406.80	21.41	-1151	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10847	-13.60	0.23	12	0.02	-3409.00	197850.00	61900	20240207	-25.12	44050	20240805	5.22	61900	-25.12	20240207	44050	5.22	20240805	61900	-25.12	20240207	44050	5.22	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	142	N	N
137	20241106	090555	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	150	2	0.32	44281250	955	4.92	46500	46500	46250	60000	32350	46200	46367.80	21.41	-843	46766	46482	46316	46032	45866	46400	45950	1170	13800	5000	35110	50	1	23402441	10847	-13.60	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-25.12	44050	20240805	5.22	61900	-25.12	20240207	44050	5.22	20240805	61900	-25.12	20240207	44050	5.22	20240805	0.75	N	069960	5000	1170 억	5010255	N	N	142	N	N
138	20241105	160538	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46200	-500	5	-1.07	898683500	19402	68.64	46250	46600	46150	60700	32700	46700	46319.12	21.44	-8566	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10812	-13.55	0.23	12	0.08	-3409.00	197850.00	61900	20240207	-25.36	44050	20240805	4.88	61900	-25.36	20240207	44050	4.88	20240805	61900	-25.36	20240207	44050	4.88	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	142	N	N
139	20241105	150549	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46400	-300	5	-0.64	806576100	17410	61.59	46250	46600	46200	60700	32700	46700	46328.32	21.44	-8491	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10859	-13.61	0.23	12	0.07	-3409.00	197850.00	61900	20240207	-25.04	44050	20240805	5.33	61900	-25.04	20240207	44050	5.33	20240805	61900	-25.04	20240207	44050	5.33	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	13	N	N
140	20241105	140546	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46200	-500	5	-1.07	681328850	14703	52.01	46250	46600	46200	60700	32700	46700	46339.44	21.44	-7577	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10812	-13.55	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-25.36	44050	20240805	4.88	61900	-25.36	20240207	44050	4.88	20240805	61900	-25.36	20240207	44050	4.88	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	13	N	N
141	20241105	130548	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46300	-400	5	-0.86	541322450	11680	41.32	46250	46600	46200	60700	32700	46700	46346.10	21.44	-5966	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10835	-13.58	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-25.20	44050	20240805	5.11	61900	-25.20	20240207	44050	5.11	20240805	61900	-25.20	20240207	44050	5.11	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	13	N	N
142	20241105	120543	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	-350	5	-0.75	418091250	9020	31.91	46250	46600	46200	60700	32700	46700	46351.58	21.44	-5234	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10847	-13.60	0.23	12	0.04	-3409.00	197850.00	61900	20240207	-25.12	44050	20240805	5.22	61900	-25.12	20240207	44050	5.22	20240805	61900	-25.12	20240207	44050	5.22	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	13	N	N
143	20241105	110535	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	-350	5	-0.75	249608850	5385	19.05	46250	46600	46200	60700	32700	46700	46352.62	21.44	-2632	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10847	-13.60	0.23	12	0.02	-3409.00	197850.00	61900	20240207	-25.12	44050	20240805	5.22	61900	-25.12	20240207	44050	5.22	20240805	61900	-25.12	20240207	44050	5.22	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	13	N	N
144	20241105	100544	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46500	-200	5	-0.43	121805800	2628	9.30	46250	46600	46200	60700	32700	46700	46349.24	21.44	-946	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10882	-13.64	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-24.88	44050	20240805	5.56	61900	-24.88	20240207	44050	5.56	20240805	61900	-24.88	20240207	44050	5.56	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	13	N	N
145	20241105	090541	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46550	-150	5	-0.32	39182000	847	3.00	46250	46600	46200	60700	32700	46700	46259.74	21.44	-582	47400	47050	46550	46200	45700	47225	46375	1170	14000	5000	35490	50	1	23402441	10894	-13.66	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-24.80	44050	20240805	5.68	61900	-24.80	20240207	44050	5.68	20240805	61900	-24.80	20240207	44050	5.68	20240805	0.73	N	069960	5000	1170 억	5018123	N	N	13	N	N
146	20241104	160538	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46700	350	2	0.76	1314329250	28264	99.40	46350	46900	46050	60200	32450	46350	46501.92	21.44	628	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10929	-13.70	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	13	N	N
147	20241104	150548	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46450	100	2	0.22	1202180600	25859	90.94	46350	46900	46050	60200	32450	46350	46489.94	21.44	765	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10870	-13.63	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	26	N	N
148	20241104	140539	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46550	200	2	0.43	932616150	20059	70.55	46350	46900	46050	60200	32450	46350	46493.79	21.44	370	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10894	-13.66	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.80	44050	20240805	5.68	61900	-24.80	20240207	44050	5.68	20240805	61900	-24.80	20240207	44050	5.68	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	26	N	N
149	20241104	130525	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46700	350	2	0.76	699189350	15045	52.91	46350	46900	46050	60200	32450	46350	46473.37	21.44	-175	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10929	-13.70	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-24.56	44050	20240805	6.02	61900	-24.56	20240207	44050	6.02	20240805	61900	-24.56	20240207	44050	6.02	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	26	N	N
150	20241104	120531	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46450	100	2	0.22	513984200	11069	38.93	46350	46900	46050	60200	32450	46350	46434.72	21.44	-485	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10870	-13.63	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	26	N	N
151	20241104	110528	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46500	150	2	0.32	289054800	6230	21.91	46350	46900	46050	60200	32450	46350	46397.39	21.44	-34	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10882	-13.64	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-24.88	44050	20240805	5.56	61900	-24.88	20240207	44050	5.56	20240805	61900	-24.88	20240207	44050	5.56	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	26	N	N
152	20241104	100522	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46450	100	2	0.22	203962100	4400	15.47	46350	46900	46050	60200	32450	46350	46355.05	21.44	270	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10870	-13.63	0.23	12	0.02	-3409.00	197850.00	61900	20240207	-24.96	44050	20240805	5.45	61900	-24.96	20240207	44050	5.45	20240805	61900	-24.96	20240207	44050	5.45	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	26	N	N
153	20241104	090528	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46400	50	2	0.11	24408300	526	1.85	46350	46550	46250	60200	32450	46350	46405.73	21.44	25	47316	46832	46566	46082	45816	46700	45950	1170	13850	5000	35220	50	1	23402441	10859	-13.61	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-25.04	44050	20240805	5.33	61900	-25.04	20240207	44050	5.33	20240805	61900	-25.04	20240207	44050	5.33	20240805	0.74	N	069960	5000	1170 억	5017118	N	N	26	N	N
154	20241101	160510	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	-750	5	-1.59	1320778150	28344	42.98	47050	47050	46300	61200	33000	47100	46598.16	21.43	-7323	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10847	-13.60	0.23	12	0.12	-3409.00	197850.00	61900	20240207	-25.12	44050	20240805	5.22	61900	-25.12	20240207	44050	5.22	20240805	61900	-25.12	20240207	44050	5.22	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	26	N	N
155	20241101	150523	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46350	-750	5	-1.59	1205606950	25859	39.21	47050	47050	46350	61200	33000	47100	46622.33	21.43	-6488	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10847	-13.60	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-25.12	44050	20240805	5.22	61900	-25.12	20240207	44050	5.22	20240805	61900	-25.12	20240207	44050	5.22	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	43	N	N
156	20241101	140511	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46600	-500	5	-1.06	1025163900	21978	33.33	47050	47050	46350	61200	33000	47100	46645.00	21.43	-5534	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10906	-13.67	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	43	N	N
157	20241101	130608	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46550	-550	5	-1.17	943483700	20225	30.67	47050	47050	46350	61200	33000	47100	46649.38	21.43	-4749	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10894	-13.66	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.80	44050	20240805	5.68	61900	-24.80	20240207	44050	5.68	20240805	61900	-24.80	20240207	44050	5.68	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	43	N	N
158	20241101	120608	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46600	-500	5	-1.06	738568500	15824	24.00	47050	47050	46350	61200	33000	47100	46673.94	21.43	-3440	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10906	-13.67	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-24.72	44050	20240805	5.79	61900	-24.72	20240207	44050	5.79	20240805	61900	-24.72	20240207	44050	5.79	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	43	N	N
159	20241101	110606	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46650	-450	5	-0.96	556662000	11923	18.08	47050	47050	46350	61200	33000	47100	46688.08	21.43	-920	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10917	-13.68	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-24.64	44050	20240805	5.90	61900	-24.64	20240207	44050	5.90	20240805	61900	-24.64	20240207	44050	5.90	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	43	N	N
160	20241101	100608	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46850	-250	5	-0.53	374307450	8022	12.16	47050	47050	46350	61200	33000	47100	46660.12	21.43	714	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10964	-13.74	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-24.31	44050	20240805	6.36	61900	-24.31	20240207	44050	6.36	20240805	61900	-24.31	20240207	44050	6.36	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	43	N	N
161	20241101	090606	55	60.00	KOSPI200		유통업	N	N	N	Y	60	N	46400	-700	5	-1.49	125396550	2700	4.09	47050	47050	46350	61200	33000	47100	46443.17	21.43	1627	48200	47650	46600	46050	45000	47925	46325	1170	14100	5000	35790	50	1	23402441	10859	-13.61	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.04	44050	20240805	5.33	61900	-25.04	20240207	44050	5.33	20240805	61900	-25.04	20240207	44050	5.33	20240805	0.75	N	069960	5000	1170 억	5016185	N	N	43	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History