KissMeData/139480/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160930	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65300	400	2	0.62	5538697900	85465	48.30	64600	65300	63600	84300	45500	64900	64806.13	18.14	14789	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	18203	-20.43	0.16	12	0.31	-3196.00	416060.00	88500	20240202	-26.21	54800	20240627	19.16	88500	-26.21	20240202	54800	19.16	20240627	88500	-26.21	20240202	54800	19.16	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	89	N	N
3	20241031	150944	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65000	100	2	0.15	4763305400	73570	41.58	64600	65300	63600	84300	45500	64900	64745.17	18.14	13566	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	18119	-20.34	0.16	12	0.26	-3196.00	416060.00	88500	20240202	-26.55	54800	20240627	18.61	88500	-26.55	20240202	54800	18.61	20240627	88500	-26.55	20240202	54800	18.61	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	229	N	N
4	20241031	140943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65200	300	2	0.46	3872106900	59866	33.83	64600	65200	63600	84300	45500	64900	64679.48	18.14	11270	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	18175	-20.40	0.16	12	0.21	-3196.00	416060.00	88500	20240202	-26.33	54800	20240627	18.98	88500	-26.33	20240202	54800	18.98	20240627	88500	-26.33	20240202	54800	18.98	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	229	N	N
5	20241031	130942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65000	100	2	0.15	3034996900	46998	26.56	64600	65200	63600	84300	45500	64900	64576.99	18.14	6733	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	18119	-20.34	0.16	12	0.17	-3196.00	416060.00	88500	20240202	-26.55	54800	20240627	18.61	88500	-26.55	20240202	54800	18.61	20240627	88500	-26.55	20240202	54800	18.61	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	229	N	N
6	20241031	120942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64700	-200	5	-0.31	2428900800	37671	21.29	64600	65000	63600	84300	45500	64900	64476.42	18.14	2646	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	18036	-20.24	0.16	12	0.14	-3196.00	416060.00	88500	20240202	-26.89	54800	20240627	18.07	88500	-26.89	20240202	54800	18.07	20240627	88500	-26.89	20240202	54800	18.07	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	229	N	N
7	20241031	110942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64700	-200	5	-0.31	1977971400	30705	17.35	64600	65000	63600	84300	45500	64900	64418.18	18.14	2226	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	18036	-20.24	0.16	12	0.11	-3196.00	416060.00	88500	20240202	-26.89	54800	20240627	18.07	88500	-26.89	20240202	54800	18.07	20240627	88500	-26.89	20240202	54800	18.07	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	229	N	N
8	20241031	100942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64200	-700	5	-1.08	812394400	12671	7.16	64600	64600	63600	84300	45500	64900	64113.04	18.14	-2693	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	17896	-20.09	0.15	12	0.05	-3196.00	416060.00	88500	20240202	-27.46	54800	20240627	17.15	88500	-27.46	20240202	54800	17.15	20240627	88500	-27.46	20240202	54800	17.15	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	229	N	N
9	20241031	090940	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63900	-1000	5	-1.54	374552000	5848	3.31	64600	64600	63600	84300	45500	64900	64044.52	18.14	-2217	66766	65832	64566	63632	62366	66300	64100	1394	19400	5000	49320	100	1	27875819	17813	-19.99	0.15	12	0.02	-3196.00	416060.00	88500	20240202	-27.80	54800	20240627	16.61	88500	-27.80	20240202	54800	16.61	20240627	88500	-27.80	20240202	54800	16.61	20240627	1.46	N	139480	5000	1393 억	5056197	N	N	229	N	N
10	20241030	160939	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64900	1400	2	2.20	11436016400	176168	277.66	63500	65500	63300	82500	44500	63500	64915.42	17.92	57373	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	18091	-20.31	0.16	12	0.63	-3196.00	416060.00	88500	20240202	-26.67	54800	20240627	18.43	88500	-26.67	20240202	54800	18.43	20240627	88500	-26.67	20240202	54800	18.43	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	229	N	N
11	20241030	151000	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64900	1400	2	2.20	11017377500	169715	267.49	63500	65500	63300	82500	44500	63500	64916.93	17.92	57711	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	18091	-20.31	0.16	12	0.61	-3196.00	416060.00	88500	20240202	-26.67	54800	20240627	18.43	88500	-26.67	20240202	54800	18.43	20240627	88500	-26.67	20240202	54800	18.43	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	4	N	N
12	20241030	140939	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64900	1400	2	2.20	10164842800	156555	246.75	63500	65500	63300	82500	44500	63500	64928.25	17.92	57622	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	18091	-20.31	0.16	12	0.56	-3196.00	416060.00	88500	20240202	-26.67	54800	20240627	18.43	88500	-26.67	20240202	54800	18.43	20240627	88500	-26.67	20240202	54800	18.43	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	4	N	N
13	20241030	130946	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65200	1700	2	2.68	9100203600	140206	220.98	63500	65500	63300	82500	44500	63500	64905.95	17.92	53806	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	18175	-20.40	0.16	12	0.50	-3196.00	416060.00	88500	20240202	-26.33	54800	20240627	18.98	88500	-26.33	20240202	54800	18.98	20240627	88500	-26.33	20240202	54800	18.98	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	4	N	N
14	20241030	120959	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65200	1700	2	2.68	8048348900	124080	195.56	63500	65500	63300	82500	44500	63500	64864.19	17.92	47324	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	18175	-20.40	0.16	12	0.45	-3196.00	416060.00	88500	20240202	-26.33	54800	20240627	18.98	88500	-26.33	20240202	54800	18.98	20240627	88500	-26.33	20240202	54800	18.98	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	4	N	N
15	20241030	110943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64900	1400	2	2.20	5495720300	84954	133.90	63500	65200	63300	82500	44500	63500	64690.54	17.92	29198	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	18091	-20.31	0.16	12	0.30	-3196.00	416060.00	88500	20240202	-26.67	54800	20240627	18.43	88500	-26.67	20240202	54800	18.43	20240627	88500	-26.67	20240202	54800	18.43	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	4	N	N
16	20241030	100938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64600	1100	2	1.73	2372920100	36881	58.13	63500	65000	63300	82500	44500	63500	64339.91	17.92	8076	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	18008	-20.21	0.16	12	0.13	-3196.00	416060.00	88500	20240202	-27.01	54800	20240627	17.88	88500	-27.01	20240202	54800	17.88	20240627	88500	-27.01	20240202	54800	17.88	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	4	N	N
17	20241030	090943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63300	-200	5	-0.31	78228000	1234	1.94	63500	63600	63300	82500	44500	63500	63393.84	17.92	125	64433	63966	63433	62966	62433	63700	62700	1394	19000	5000	48260	100	1	27875819	17645	-19.81	0.15	12	0.00	-3196.00	416060.00	88500	20240202	-28.47	54800	20240627	15.51	88500	-28.47	20240202	54800	15.51	20240627	88500	-28.47	20240202	54800	15.51	20240627	1.50	N	139480	5000	1393 억	4996274	N	N	4	N	N
18	20241029	160907	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63500	-400	5	-0.63	3998880800	63165	44.81	63900	63900	62900	83000	44800	63900	63308.24	17.98	-12640	66100	65000	63400	62300	60700	65550	62850	1394	19100	5000	48560	100	1	27875819	17701	-19.87	0.15	12	0.23	-3196.00	416060.00	88500	20240202	-28.25	54800	20240627	15.88	88500	-28.25	20240202	54800	15.88	20240627	88500	-28.25	20240202	54800	15.88	20240627	1.50	N	139480	5000	1393 억	5012265	N	N	4	N	N
19	20241029	150922	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63400	-500	5	-0.78	3614991200	57119	40.52	63900	63900	62900	83000	44800	63900	63288.77	17.98	-11760	66100	65000	63400	62300	60700	65550	62850	1394	19100	5000	48560	100	1	27875819	17673	-19.84	0.15	12	0.20	-3196.00	416060.00	88500	20240202	-28.36	54800	20240627	15.69	88500	-28.36	20240202	54800	15.69	20240627	88500	-28.36	20240202	54800	15.69	20240627	1.50	N	139480	5000	1393 억	5012265	N	N	9	N	N
20	20241029	140816	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63600	-300	5	-0.47	2858914300	45205	32.07	63900	63900	62900	83000	44800	63900	63243.32	17.98	-8913	66100	65000	63400	62300	60700	65550	62850	1394	19100	5000	48560	100	1	27875819	17729	-19.90	0.15	12	0.16	-3196.00	416060.00	88500	20240202	-28.14	54800	20240627	16.06	88500	-28.14	20240202	54800	16.06	20240627	88500	-28.14	20240202	54800	16.06	20240627	1.50	N	139480	5000	1393 억	5012265	N	N	9	N	N
21	20241029	130915	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63200	-700	5	-1.10	2385536700	37736	26.77	63900	63900	62900	83000	44800	63900	63216.47	17.98	-10288	66100	65000	63400	62300	60700	65550	62850	1394	19100	5000	48560	100	1	27875819	17618	-19.77	0.15	12	0.14	-3196.00	416060.00	88500	20240202	-28.59	54800	20240627	15.33	88500	-28.59	20240202	54800	15.33	20240627	88500	-28.59	20240202	54800	15.33	20240627	1.50	N	139480	5000	1393 억	5012265	N	N	9	N	N
22	20241029	120917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63000	-900	5	-1.41	1899721400	30027	21.30	63900	63900	62900	83000	44800	63900	63267.11	17.98	-9499	66100	65000	63400	62300	60700	65550	62850	1394	19100	5000	48560	100	1	27875819	17562	-19.71	0.15	12	0.11	-3196.00	416060.00	88500	20240202	-28.81	54800	20240627	14.96	88500	-28.81	20240202	54800	14.96	20240627	88500	-28.81	20240202	54800	14.96	20240627	1.50	N	139480	5000	1393 억	5012265	N	N	9	N	N
23	20241029	110932	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63100	-800	5	-1.25	1316000800	20772	14.74	63900	63900	63100	83000	44800	63900	63354.55	17.98	-4872	66100	65000	63400	62300	60700	65550	62850	1394	19100	5000	48560	100	1	27875819	17590	-19.74	0.15	12	0.07	-3196.00	416060.00	88500	20240202	-28.70	54800	20240627	15.15	88500	-28.70	20240202	54800	15.15	20240627	88500	-28.70	20240202	54800	15.15	20240627	1.50	N	139480	5000	1393 억	5012265	N	N	9	N	N
24	20241029	100913	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63300	-600	5	-0.94	856825100	13513	9.59	63900	63900	63200	83000	44800	63900	63407.47	17.98	-4553	66100	65000	63400	62300	60700	65550	62850	1394	19100	5000	48560	100	1	27875819	17645	-19.81	0.15	12	0.05	-3196.00	416060.00	88500	20240202	-28.47	54800	20240627	15.51	88500	-28.47	20240202	54800	15.51	20240627	88500	-28.47	20240202	54800	15.51	20240627	1.50	N	139480	5000	1393 억	5012265	N	N	9	N	N
25	20241028	160905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63900	2000	2	3.23	8913517400	140252	157.80	62000	64500	61800	80400	43400	61900	63554.41	17.85	50310	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17813	-19.99	0.15	12	0.50	-3196.00	416060.00	88500	20240202	-27.80	54800	20240627	16.61	88500	-27.80	20240202	54800	16.61	20240627	88500	-27.80	20240202	54800	16.61	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	9	N	N
26	20241028	150911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63700	1800	2	2.91	8146944200	128236	144.28	62000	64500	61800	80400	43400	61900	63531.86	17.85	49225	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17757	-19.93	0.15	12	0.46	-3196.00	416060.00	88500	20240202	-28.02	54800	20240627	16.24	88500	-28.02	20240202	54800	16.24	20240627	88500	-28.02	20240202	54800	16.24	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	33	N	N
27	20241028	140913	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64100	2200	2	3.55	6820270300	107482	120.93	62000	64500	61800	80400	43400	61900	63456.13	17.85	49672	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17868	-20.06	0.15	12	0.39	-3196.00	416060.00	88500	20240202	-27.57	54800	20240627	16.97	88500	-27.57	20240202	54800	16.97	20240627	88500	-27.57	20240202	54800	16.97	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	33	N	N
28	20241028	130906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63700	1800	2	2.91	4212566000	66836	75.20	62000	63800	61800	80400	43400	61900	63029.72	17.85	31212	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17757	-19.93	0.15	12	0.24	-3196.00	416060.00	88500	20240202	-28.02	54800	20240627	16.24	88500	-28.02	20240202	54800	16.24	20240627	88500	-28.02	20240202	54800	16.24	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	33	N	N
29	20241028	120911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63300	1400	2	2.26	2861386400	45522	51.22	62000	63300	61800	80400	43400	61900	62858.86	17.85	20198	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17645	-19.81	0.15	12	0.16	-3196.00	416060.00	88500	20240202	-28.47	54800	20240627	15.51	88500	-28.47	20240202	54800	15.51	20240627	88500	-28.47	20240202	54800	15.51	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	33	N	N
30	20241028	110753	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63200	1300	2	2.10	2423953300	38596	43.42	62000	63300	61800	80400	43400	61900	62805.05	17.85	16711	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17618	-19.77	0.15	12	0.14	-3196.00	416060.00	88500	20240202	-28.59	54800	20240627	15.33	88500	-28.59	20240202	54800	15.33	20240627	88500	-28.59	20240202	54800	15.33	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	33	N	N
31	20241028	100905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63000	1100	2	1.78	1562852200	24941	28.06	62000	63200	61800	80400	43400	61900	62664.36	17.85	8515	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17562	-19.71	0.15	12	0.09	-3196.00	416060.00	88500	20240202	-28.81	54800	20240627	14.96	88500	-28.81	20240202	54800	14.96	20240627	88500	-28.81	20240202	54800	14.96	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	33	N	N
32	20241028	090906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	700	2	1.13	283260000	4556	5.13	62000	62600	61800	80400	43400	61900	62177.71	17.85	1351	63700	62800	61800	60900	59900	62300	60400	1394	18500	5000	47040	100	1	27875819	17450	-19.59	0.15	12	0.02	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.52	N	139480	5000	1393 억	4975778	N	N	33	N	N
33	20241025	160908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61900	-1000	5	-1.59	5478593600	88792	179.33	62700	62700	60800	81700	44100	62900	61701.03	17.89	-11587	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17255	-19.37	0.15	12	0.32	-3196.00	416060.00	88500	20240202	-30.06	54800	20240627	12.96	88500	-30.06	20240202	54800	12.96	20240627	88500	-30.06	20240202	54800	12.96	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	33	N	N
34	20241025	150910	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61800	-1100	5	-1.75	5030187100	81538	164.68	62700	62700	60800	81700	44100	62900	61691.32	17.89	-12969	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17227	-19.34	0.15	12	0.29	-3196.00	416060.00	88500	20240202	-30.17	54800	20240627	12.77	88500	-30.17	20240202	54800	12.77	20240627	88500	-30.17	20240202	54800	12.77	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	109	N	N
35	20241025	140908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61500	-1400	5	-2.23	3784255700	61314	123.84	62700	62700	60800	81700	44100	62900	61719.28	17.89	-13057	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17144	-19.24	0.15	12	0.22	-3196.00	416060.00	88500	20240202	-30.51	54800	20240627	12.23	88500	-30.51	20240202	54800	12.23	20240627	88500	-30.51	20240202	54800	12.23	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	109	N	N
36	20241025	130909	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61300	-1600	5	-2.54	3225278100	52211	105.45	62700	62700	60800	81700	44100	62900	61773.92	17.89	-8863	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17088	-19.18	0.15	12	0.19	-3196.00	416060.00	88500	20240202	-30.73	54800	20240627	11.86	88500	-30.73	20240202	54800	11.86	20240627	88500	-30.73	20240202	54800	11.86	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	109	N	N
37	20241025	120911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61900	-1000	5	-1.59	2873032600	46495	93.91	62700	62700	60800	81700	44100	62900	61792.29	17.89	-5986	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17255	-19.37	0.15	12	0.17	-3196.00	416060.00	88500	20240202	-30.06	54800	20240627	12.96	88500	-30.06	20240202	54800	12.96	20240627	88500	-30.06	20240202	54800	12.96	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	109	N	N
38	20241025	110905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61800	-1100	5	-1.75	2557935900	41396	83.61	62700	62700	60800	81700	44100	62900	61791.86	17.89	-3864	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17227	-19.34	0.15	12	0.15	-3196.00	416060.00	88500	20240202	-30.17	54800	20240627	12.77	88500	-30.17	20240202	54800	12.77	20240627	88500	-30.17	20240202	54800	12.77	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	109	N	N
39	20241025	100907	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61500	-1400	5	-2.23	1852966100	30012	60.62	62700	62700	60800	81700	44100	62900	61740.84	17.89	-5739	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17144	-19.24	0.15	12	0.11	-3196.00	416060.00	88500	20240202	-30.51	54800	20240627	12.23	88500	-30.51	20240202	54800	12.23	20240627	88500	-30.51	20240202	54800	12.23	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	109	N	N
40	20241025	090911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62200	-700	5	-1.11	255542200	4105	8.29	62700	62700	62100	81700	44100	62900	62251.45	17.89	-2023	63766	63332	62766	62332	61766	63400	62400	1394	18800	5000	47800	100	1	27875819	17339	-19.46	0.15	12	0.01	-3196.00	416060.00	88500	20240202	-29.72	54800	20240627	13.50	88500	-29.72	20240202	54800	13.50	20240627	88500	-29.72	20240202	54800	13.50	20240627	1.53	N	139480	5000	1393 억	4988255	N	N	109	N	N
41	20241024	160851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	100	2	0.16	3091054800	49199	59.89	62900	63200	62200	81600	44000	62800	62827.29	17.87	5987	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17534	-19.68	0.15	12	0.18	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	109	N	N
42	20241024	150859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	100	2	0.16	2812949000	44775	54.51	62900	63200	62200	81600	44000	62800	62824.10	17.87	5679	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17534	-19.68	0.15	12	0.16	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	1011	N	N
43	20241024	140847	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	0	3	0.00	2310399000	36775	44.77	62900	63200	62200	81600	44000	62800	62825.26	17.87	4736	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17506	-19.65	0.15	12	0.13	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	1011	N	N
44	20241024	130857	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	0	3	0.00	1815029300	28890	35.17	62900	63200	62200	81600	44000	62800	62825.52	17.87	3597	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17506	-19.65	0.15	12	0.10	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	1011	N	N
45	20241024	120856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63100	300	2	0.48	1558695600	24818	30.21	62900	63200	62200	81600	44000	62800	62805.05	17.87	3439	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17590	-19.74	0.15	12	0.09	-3196.00	416060.00	88500	20240202	-28.70	54800	20240627	15.15	88500	-28.70	20240202	54800	15.15	20240627	88500	-28.70	20240202	54800	15.15	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	1011	N	N
46	20241024	110858	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	-200	5	-0.32	993132000	15834	19.28	62900	63200	62200	81600	44000	62800	62721.47	17.87	1379	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17450	-19.59	0.15	12	0.06	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	1011	N	N
47	20241024	100836	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	0	3	0.00	601985600	9600	11.69	62900	63200	62200	81600	44000	62800	62706.80	17.87	1250	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17506	-19.65	0.15	12	0.03	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	1011	N	N
48	20241024	090920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63000	200	2	0.32	198647700	3155	3.84	62900	63200	62800	81600	44000	62800	62962.98	17.87	1284	63933	63366	62633	62066	61333	63000	61700	1394	18800	5000	47720	100	1	27875819	17562	-19.71	0.15	12	0.01	-3196.00	416060.00	88500	20240202	-28.81	54800	20240627	14.96	88500	-28.81	20240202	54800	14.96	20240627	88500	-28.81	20240202	54800	14.96	20240627	1.55	N	139480	5000	1393 억	4982156	N	N	1011	N	N
49	20241023	160858	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	200	2	0.32	5087772000	81007	73.73	63000	63200	61900	81300	43900	62600	62806.57	17.83	13194	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17506	-19.65	0.15	12	0.29	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	1011	N	N
50	20241023	150914	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63100	500	2	0.80	4613401000	73461	66.86	63000	63200	61900	81300	43900	62600	62800.68	17.83	13921	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17590	-19.74	0.15	12	0.26	-3196.00	416060.00	88500	20240202	-28.70	54800	20240627	15.15	88500	-28.70	20240202	54800	15.15	20240627	88500	-28.70	20240202	54800	15.15	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	671	N	N
51	20241023	140918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	300	2	0.48	3260854800	51963	47.29	63000	63200	61900	81300	43900	62600	62753.40	17.83	12218	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17534	-19.68	0.15	12	0.19	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	671	N	N
52	20241023	130905	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63000	400	2	0.64	2254862400	36004	32.77	63000	63100	61900	81300	43900	62600	62628.11	17.83	7692	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17562	-19.71	0.15	12	0.13	-3196.00	416060.00	88500	20240202	-28.81	54800	20240627	14.96	88500	-28.81	20240202	54800	14.96	20240627	88500	-28.81	20240202	54800	14.96	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	671	N	N
53	20241023	120901	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63000	400	2	0.64	1551797800	24834	22.60	63000	63000	61900	81300	43900	62600	62486.82	17.83	2151	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17562	-19.71	0.15	12	0.09	-3196.00	416060.00	88500	20240202	-28.81	54800	20240627	14.96	88500	-28.81	20240202	54800	14.96	20240627	88500	-28.81	20240202	54800	14.96	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	671	N	N
54	20241023	110855	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62500	-100	5	-0.16	1108182300	17768	16.17	63000	63000	61900	81300	43900	62600	62369.56	17.83	-24	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17422	-19.56	0.15	12	0.06	-3196.00	416060.00	88500	20240202	-29.38	54800	20240627	14.05	88500	-29.38	20240202	54800	14.05	20240627	88500	-29.38	20240202	54800	14.05	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	671	N	N
55	20241023	100859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62500	-100	5	-0.16	669826000	10743	9.78	63000	63000	61900	81300	43900	62600	62350.00	17.83	-1315	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17422	-19.56	0.15	12	0.04	-3196.00	416060.00	88500	20240202	-29.38	54800	20240627	14.05	88500	-29.38	20240202	54800	14.05	20240627	88500	-29.38	20240202	54800	14.05	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	671	N	N
56	20241023	090900	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62500	-100	5	-0.16	219862600	3507	3.19	63000	63000	62400	81300	43900	62600	62692.50	17.83	-1501	64066	63332	62266	61532	60466	63700	61900	1394	18700	5000	47570	100	1	27875819	17422	-19.56	0.15	12	0.01	-3196.00	416060.00	88500	20240202	-29.38	54800	20240627	14.05	88500	-29.38	20240202	54800	14.05	20240627	88500	-29.38	20240202	54800	14.05	20240627	1.54	N	139480	5000	1393 억	4971282	N	N	671	N	N
57	20241022	160848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	400	2	0.64	6813900500	109362	237.05	62100	63000	61200	80800	43600	62200	62305.35	17.76	18762	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17450	-19.59	0.15	12	0.39	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	671	N	N
58	20241022	150900	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62500	300	2	0.48	6303608100	101200	219.36	62100	63000	61200	80800	43600	62200	62288.62	17.76	15043	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17422	-19.56	0.15	12	0.36	-3196.00	416060.00	88500	20240202	-29.38	54800	20240627	14.05	88500	-29.38	20240202	54800	14.05	20240627	88500	-29.38	20240202	54800	14.05	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	1161	N	N
59	20241022	140900	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	700	2	1.13	5556496900	89300	193.57	62100	63000	61200	80800	43600	62200	62222.81	17.76	14916	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17534	-19.68	0.15	12	0.32	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	1161	N	N
60	20241022	130900	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62400	200	2	0.32	4883489200	78586	170.34	62100	63000	61200	80800	43600	62200	62141.97	17.76	14673	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17395	-19.52	0.15	12	0.28	-3196.00	416060.00	88500	20240202	-29.49	54800	20240627	13.87	88500	-29.49	20240202	54800	13.87	20240627	88500	-29.49	20240202	54800	13.87	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	1161	N	N
61	20241022	120858	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	700	2	1.13	3990159300	64353	139.49	62100	62900	61200	80800	43600	62200	62004.25	17.76	11439	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17534	-19.68	0.15	12	0.23	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	1161	N	N
62	20241022	110854	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62500	300	2	0.48	3255779300	52652	114.13	62100	62600	61200	80800	43600	62200	61835.81	17.76	10288	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17422	-19.56	0.15	12	0.19	-3196.00	416060.00	88500	20240202	-29.38	54800	20240627	14.05	88500	-29.38	20240202	54800	14.05	20240627	88500	-29.38	20240202	54800	14.05	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	1161	N	N
63	20241022	100856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61800	-400	5	-0.64	2472975600	40092	86.90	62100	62400	61200	80800	43600	62200	61682.52	17.76	6261	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17227	-19.34	0.15	12	0.14	-3196.00	416060.00	88500	20240202	-30.17	54800	20240627	12.77	88500	-30.17	20240202	54800	12.77	20240627	88500	-30.17	20240202	54800	12.77	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	1161	N	N
64	20241022	090855	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61600	-600	5	-0.96	256814900	4149	8.99	62100	62400	61500	80800	43600	62200	61898.02	17.76	-296	63266	62732	62466	61932	61666	62600	61800	1394	18600	5000	47270	100	1	27875819	17172	-19.27	0.15	12	0.01	-3196.00	416060.00	88500	20240202	-30.40	54800	20240627	12.41	88500	-30.40	20240202	54800	12.41	20240627	88500	-30.40	20240202	54800	12.41	20240627	1.56	N	139480	5000	1393 억	4950652	N	N	1161	N	N
65	20241021	160847	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62200	-500	5	-0.80	2865007300	45845	50.34	62700	63000	62200	81500	43900	62700	62494.66	17.77	-2911	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17339	-19.46	0.15	12	0.16	-3196.00	416060.00	88500	20240202	-29.72	54800	20240627	13.50	88500	-29.72	20240202	54800	13.50	20240627	88500	-29.72	20240202	54800	13.50	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	1161	N	N
66	20241021	150852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62400	-300	5	-0.48	2676894800	42825	47.02	62700	63000	62200	81500	43900	62700	62507.69	17.77	-2445	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17395	-19.52	0.15	12	0.15	-3196.00	416060.00	88500	20240202	-29.49	54800	20240627	13.87	88500	-29.49	20240202	54800	13.87	20240627	88500	-29.49	20240202	54800	13.87	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	34	N	N
67	20241021	140854	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62300	-400	5	-0.64	2075834300	33185	36.44	62700	63000	62200	81500	43900	62700	62553.32	17.77	-2280	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17367	-19.49	0.15	12	0.12	-3196.00	416060.00	88500	20240202	-29.60	54800	20240627	13.69	88500	-29.60	20240202	54800	13.69	20240627	88500	-29.60	20240202	54800	13.69	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	34	N	N
68	20241021	130852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62500	-200	5	-0.32	1696122000	27095	29.75	62700	63000	62200	81500	43900	62700	62599.02	17.77	-2512	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17422	-19.56	0.15	12	0.10	-3196.00	416060.00	88500	20240202	-29.38	54800	20240627	14.05	88500	-29.38	20240202	54800	14.05	20240627	88500	-29.38	20240202	54800	14.05	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	34	N	N
69	20241021	120852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	-100	5	-0.16	1291597800	20620	22.64	62700	63000	62200	81500	43900	62700	62638.06	17.77	-70	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17450	-19.59	0.15	12	0.07	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	34	N	N
70	20241021	110847	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62700	0	3	0.00	1025671100	16372	17.98	62700	63000	62200	81500	43900	62700	62647.83	17.77	1627	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17478	-19.62	0.15	12	0.06	-3196.00	416060.00	88500	20240202	-29.15	54800	20240627	14.42	88500	-29.15	20240202	54800	14.42	20240627	88500	-29.15	20240202	54800	14.42	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	34	N	N
71	20241021	100850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62700	0	3	0.00	648240800	10349	11.36	62700	63000	62200	81500	43900	62700	62637.92	17.77	1173	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17478	-19.62	0.15	12	0.04	-3196.00	416060.00	88500	20240202	-29.15	54800	20240627	14.42	88500	-29.15	20240202	54800	14.42	20240627	88500	-29.15	20240202	54800	14.42	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	34	N	N
72	20241021	090849	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62400	-300	5	-0.48	111595400	1782	1.96	62700	63000	62300	81500	43900	62700	62622.99	17.77	-101	63633	63166	62733	62266	61833	62950	62050	1394	18800	5000	47650	100	1	27875819	17395	-19.52	0.15	12	0.01	-3196.00	416060.00	88500	20240202	-29.49	54800	20240627	13.87	88500	-29.49	20240202	54800	13.87	20240627	88500	-29.49	20240202	54800	13.87	20240627	1.65	N	139480	5000	1393 억	4952233	N	N	34	N	N
73	20241018	160847	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62700	-100	5	-0.16	5676092900	90371	35.88	62900	63200	62300	81600	44000	62800	62808.83	17.84	-8226	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17478	-19.62	0.15	12	0.32	-3196.00	416060.00	88500	20240202	-29.15	54800	20240627	14.42	88500	-29.15	20240202	54800	14.42	20240627	88500	-29.15	20240202	54800	14.42	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	34	N	N
74	20241018	150911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	0	3	0.00	5078914000	80853	32.10	62900	63200	62300	81600	44000	62800	62816.64	17.84	-7946	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17506	-19.65	0.15	12	0.29	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	89	N	N
75	20241018	140911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	100	2	0.16	3759694200	59852	23.76	62900	63200	62300	81600	44000	62800	62816.52	17.84	-3074	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17534	-19.68	0.15	12	0.21	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	89	N	N
76	20241018	130856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	0	3	0.00	3053020200	48600	19.30	62900	63200	62300	81600	44000	62800	62819.35	17.84	168	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17506	-19.65	0.15	12	0.17	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	89	N	N
77	20241018	120908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63100	300	2	0.48	2513526700	40043	15.90	62900	63200	62300	81600	44000	62800	62770.69	17.84	223	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17590	-19.74	0.15	12	0.14	-3196.00	416060.00	88500	20240202	-28.70	54800	20240627	15.15	88500	-28.70	20240202	54800	15.15	20240627	88500	-28.70	20240202	54800	15.15	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	89	N	N
78	20241018	110904	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	-200	5	-0.32	1507992800	24067	9.56	62900	63000	62300	81600	44000	62800	62658.11	17.84	-2166	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17450	-19.59	0.15	12	0.09	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	89	N	N
79	20241018	100851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62700	-100	5	-0.16	933950700	14894	5.91	62900	63000	62300	81600	44000	62800	62706.51	17.84	-1241	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17478	-19.62	0.15	12	0.05	-3196.00	416060.00	88500	20240202	-29.15	54800	20240627	14.42	88500	-29.15	20240202	54800	14.42	20240627	88500	-29.15	20240202	54800	14.42	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	89	N	N
80	20241018	090853	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	100	2	0.16	241234800	3837	1.52	62900	63000	62700	81600	44000	62800	62870.68	17.84	-724	64666	63732	62466	61532	60266	64200	62000	1394	18800	5000	47720	100	1	27875819	17534	-19.68	0.15	12	0.01	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.67	N	139480	5000	1393 억	4972645	N	N	89	N	N
81	20241017	160851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	2600	2	4.32	15724592000	250913	136.63	61300	63400	61200	78200	42200	60200	62669.40	17.61	59574	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17506	-19.65	0.15	12	0.90	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	89	N	N
82	20241017	150853	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	2700	2	4.49	14611401400	233200	126.99	61300	63400	61200	78200	42200	60200	62656.10	17.61	65642	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17534	-19.68	0.15	12	0.84	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	2910	N	N
83	20241017	140855	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	2700	2	4.49	13199676400	210709	114.74	61300	63400	61200	78200	42200	60200	62644.10	17.61	71339	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17534	-19.68	0.15	12	0.76	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	2910	N	N
84	20241017	130852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62800	2600	2	4.32	12217482500	195061	106.22	61300	63400	61200	78200	42200	60200	62634.16	17.61	74336	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17506	-19.65	0.15	12	0.70	-3196.00	416060.00	88500	20240202	-29.04	54800	20240627	14.60	88500	-29.04	20240202	54800	14.60	20240627	88500	-29.04	20240202	54800	14.60	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	2910	N	N
85	20241017	120856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63100	2900	2	4.82	11583216000	184989	100.73	61300	63400	61200	78200	42200	60200	62615.70	17.61	73432	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17590	-19.74	0.15	12	0.66	-3196.00	416060.00	88500	20240202	-28.70	54800	20240627	15.15	88500	-28.70	20240202	54800	15.15	20240627	88500	-28.70	20240202	54800	15.15	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	2910	N	N
86	20241017	110856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62900	2700	2	4.49	9105106800	145704	79.34	61300	63100	61200	78200	42200	60200	62490.44	17.61	63187	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17534	-19.68	0.15	12	0.52	-3196.00	416060.00	88500	20240202	-28.93	54800	20240627	14.78	88500	-28.93	20240202	54800	14.78	20240627	88500	-28.93	20240202	54800	14.78	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	2910	N	N
87	20241017	100852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	2400	2	3.99	7837200900	125463	68.32	61300	63100	61200	78200	42200	60200	62466.23	17.61	59138	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17450	-19.59	0.15	12	0.45	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	2910	N	N
88	20241017	090847	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	2400	2	3.99	3791605600	60904	33.16	61300	63000	61200	78200	42200	60200	62255.44	17.61	30019	62200	61200	60400	59400	58600	61700	59900	1394	18000	5000	45750	100	1	27875819	17450	-19.59	0.15	12	0.22	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.67	N	139480	5000	1393 억	4909161	N	N	2910	N	N
89	20241016	160843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60200	-200	5	-0.33	11027775300	182108	256.53	59900	61400	59600	78500	42300	60400	60556.40	17.59	2669	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	16781	-18.84	0.14	12	0.65	-3196.00	416060.00	88500	20240202	-31.98	54800	20240627	9.85	88500	-31.98	20240202	54800	9.85	20240627	88500	-31.98	20240202	54800	9.85	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	2910	N	N
90	20241016	150848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61200	800	2	1.32	6612597000	108896	153.40	59900	61400	59600	78500	42300	60400	60723.97	17.59	13483	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	17060	-19.15	0.15	12	0.39	-3196.00	416060.00	88500	20240202	-30.85	54800	20240627	11.68	88500	-30.85	20240202	54800	11.68	20240627	88500	-30.85	20240202	54800	11.68	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	90	N	N
91	20241016	140849	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	61000	600	2	0.99	4938441800	81471	114.77	59900	61100	59600	78500	42300	60400	60615.95	17.59	11542	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	17004	-19.09	0.15	12	0.29	-3196.00	416060.00	88500	20240202	-31.07	54800	20240627	11.31	88500	-31.07	20240202	54800	11.31	20240627	88500	-31.07	20240202	54800	11.31	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	90	N	N
92	20241016	130845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60900	500	2	0.83	4080370200	67385	94.92	59900	61100	59600	78500	42300	60400	60553.09	17.59	9302	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	16976	-19.06	0.15	12	0.24	-3196.00	416060.00	88500	20240202	-31.19	54800	20240627	11.13	88500	-31.19	20240202	54800	11.13	20240627	88500	-31.19	20240202	54800	11.13	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	90	N	N
93	20241016	120846	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60800	400	2	0.66	3473879400	57416	80.88	59900	61100	59600	78500	42300	60400	60503.68	17.59	8700	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	16948	-19.02	0.15	12	0.21	-3196.00	416060.00	88500	20240202	-31.30	54800	20240627	10.95	88500	-31.30	20240202	54800	10.95	20240627	88500	-31.30	20240202	54800	10.95	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	90	N	N
94	20241016	110843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60700	300	2	0.50	2311293000	38320	53.98	59900	60800	59600	78500	42300	60400	60315.58	17.59	4081	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	16921	-18.99	0.15	12	0.14	-3196.00	416060.00	88500	20240202	-31.41	54800	20240627	10.77	88500	-31.41	20240202	54800	10.77	20240627	88500	-31.41	20240202	54800	10.77	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	90	N	N
95	20241016	100844	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60200	-200	5	-0.33	902554200	15055	21.21	59900	60200	59600	78500	42300	60400	59950.46	17.59	-615	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	16781	-18.84	0.14	12	0.05	-3196.00	416060.00	88500	20240202	-31.98	54800	20240627	9.85	88500	-31.98	20240202	54800	9.85	20240627	88500	-31.98	20240202	54800	9.85	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	90	N	N
96	20241016	090846	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59700	-700	5	-1.16	216166300	3617	5.10	59900	60000	59600	78500	42300	60400	59763.98	17.59	-1542	60933	60666	60233	59966	59533	60750	60050	1394	18100	5000	45900	100	1	27875819	16642	-18.68	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-32.54	54800	20240627	8.94	88500	-32.54	20240202	54800	8.94	20240627	88500	-32.54	20240202	54800	8.94	20240627	1.69	N	139480	5000	1393 억	4903836	N	N	90	N	N
97	20241015	160840	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60400	0	3	0.00	4267933600	70894	79.56	60400	60500	59800	78500	42300	60400	60201.38	17.58	3839	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16837	-18.90	0.15	12	0.25	-3196.00	416060.00	88500	20240202	-31.75	54800	20240627	10.22	88500	-31.75	20240202	54800	10.22	20240627	88500	-31.75	20240202	54800	10.22	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	90	N	N
98	20241015	150848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60400	0	3	0.00	3841908500	63837	71.64	60400	60500	59800	78500	42300	60400	60183.10	17.58	2378	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16837	-18.90	0.15	12	0.23	-3196.00	416060.00	88500	20240202	-31.75	54800	20240627	10.22	88500	-31.75	20240202	54800	10.22	20240627	88500	-31.75	20240202	54800	10.22	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	418	N	N
99	20241015	140846	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60300	-100	5	-0.17	2873600300	47799	53.64	60400	60500	59800	78500	42300	60400	60118.42	17.58	2892	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16809	-18.87	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-31.86	54800	20240627	10.04	88500	-31.86	20240202	54800	10.04	20240627	88500	-31.86	20240202	54800	10.04	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	418	N	N
100	20241015	130844	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60100	-300	5	-0.50	2103430700	35005	39.28	60400	60500	59800	78500	42300	60400	60089.44	17.58	1345	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16753	-18.80	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-32.09	54800	20240627	9.67	88500	-32.09	20240202	54800	9.67	20240627	88500	-32.09	20240202	54800	9.67	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	418	N	N
101	20241015	120845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60100	-300	5	-0.50	1644386800	27352	30.69	60400	60500	59800	78500	42300	60400	60119.44	17.58	-2218	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16753	-18.80	0.14	12	0.10	-3196.00	416060.00	88500	20240202	-32.09	54800	20240627	9.67	88500	-32.09	20240202	54800	9.67	20240627	88500	-32.09	20240202	54800	9.67	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	418	N	N
102	20241015	110853	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60100	-300	5	-0.50	1247730000	20755	23.29	60400	60500	59800	78500	42300	60400	60117.08	17.58	-3933	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16753	-18.80	0.14	12	0.07	-3196.00	416060.00	88500	20240202	-32.09	54800	20240627	9.67	88500	-32.09	20240202	54800	9.67	20240627	88500	-32.09	20240202	54800	9.67	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	418	N	N
103	20241015	100846	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60200	-200	5	-0.33	779173300	12941	14.52	60400	60500	59900	78500	42300	60400	60209.67	17.58	-3450	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16781	-18.84	0.14	12	0.05	-3196.00	416060.00	88500	20240202	-31.98	54800	20240627	9.85	88500	-31.98	20240202	54800	9.85	20240627	88500	-31.98	20240202	54800	9.85	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	418	N	N
104	20241015	090843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60300	-100	5	-0.17	255829300	4238	4.76	60400	60500	60200	78500	42300	60400	60365.57	17.58	-3315	61666	61032	60166	59532	58666	61350	59850	1394	18100	5000	45900	100	1	27875819	16809	-18.87	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-31.86	54800	20240627	10.04	88500	-31.86	20240202	54800	10.04	20240627	88500	-31.86	20240202	54800	10.04	20240627	1.69	N	139480	5000	1393 억	4899892	N	N	418	N	N
105	20241014	160823	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60400	1100	2	1.85	5333786500	88598	105.52	59500	60800	59300	77000	41600	59300	60201.74	17.52	15731	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16837	-18.90	0.15	12	0.32	-3196.00	416060.00	88500	20240202	-31.75	54800	20240627	10.22	88500	-31.75	20240202	54800	10.22	20240627	88500	-31.75	20240202	54800	10.22	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	418	N	N
106	20241014	150834	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60200	900	2	1.52	4972465900	82613	98.39	59500	60800	59300	77000	41600	59300	60189.87	17.52	15937	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16781	-18.84	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-31.98	54800	20240627	9.85	88500	-31.98	20240202	54800	9.85	20240627	88500	-31.98	20240202	54800	9.85	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	2472	N	N
107	20241014	140834	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60400	1100	2	1.85	4456566800	74053	88.20	59500	60800	59300	77000	41600	59300	60180.77	17.52	15281	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16837	-18.90	0.15	12	0.27	-3196.00	416060.00	88500	20240202	-31.75	54800	20240627	10.22	88500	-31.75	20240202	54800	10.22	20240627	88500	-31.75	20240202	54800	10.22	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	2472	N	N
108	20241014	130832	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60200	900	2	1.52	4060083000	67471	80.36	59500	60800	59300	77000	41600	59300	60175.23	17.52	14277	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16781	-18.84	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-31.98	54800	20240627	9.85	88500	-31.98	20240202	54800	9.85	20240627	88500	-31.98	20240202	54800	9.85	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	2472	N	N
109	20241014	120825	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60300	1000	2	1.69	3656836400	60793	72.41	59500	60800	59300	77000	41600	59300	60152.26	17.52	13818	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16809	-18.87	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-31.86	54800	20240627	10.04	88500	-31.86	20240202	54800	10.04	20240627	88500	-31.86	20240202	54800	10.04	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	2472	N	N
110	20241014	110824	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60000	700	2	1.18	3294055300	54757	65.22	59500	60800	59300	77000	41600	59300	60157.70	17.52	11987	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16725	-18.77	0.14	12	0.20	-3196.00	416060.00	88500	20240202	-32.20	54800	20240627	9.49	88500	-32.20	20240202	54800	9.49	20240627	88500	-32.20	20240202	54800	9.49	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	2472	N	N
111	20241014	100825	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	60200	900	2	1.52	2568918000	42708	50.87	59500	60800	59300	77000	41600	59300	60150.74	17.52	12713	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16781	-18.84	0.14	12	0.15	-3196.00	416060.00	88500	20240202	-31.98	54800	20240627	9.85	88500	-31.98	20240202	54800	9.85	20240627	88500	-31.98	20240202	54800	9.85	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	2472	N	N
112	20241014	090829	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59400	100	2	0.17	208782800	3510	4.18	59500	59600	59300	77000	41600	59300	59482.28	17.52	-328	60633	59966	59233	58566	57833	60300	58900	1394	17700	5000	45060	100	1	27875819	16558	-18.59	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-32.88	54800	20240627	8.39	88500	-32.88	20240202	54800	8.39	20240627	88500	-32.88	20240202	54800	8.39	20240627	1.71	N	139480	5000	1393 억	4884713	N	N	2472	N	N
113	20241011	160811	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59300	500	2	0.85	4944391000	83251	82.82	58500	59900	58500	76400	41200	58800	59391.61	17.51	17584	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16530	-18.55	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-32.99	54800	20240627	8.21	88500	-32.99	20240202	54800	8.21	20240627	88500	-32.99	20240202	54800	8.21	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	2472	N	N
114	20241011	150824	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59200	400	2	0.68	4238282600	71336	70.96	58500	59900	58500	76400	41200	58800	59412.96	17.51	12622	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16502	-18.52	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-33.11	54800	20240627	8.03	88500	-33.11	20240202	54800	8.03	20240627	88500	-33.11	20240202	54800	8.03	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	205	N	N
115	20241011	140826	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59100	300	2	0.51	3653897100	61452	61.13	58500	59900	58500	76400	41200	58800	59459.37	17.51	11150	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16475	-18.49	0.14	12	0.22	-3196.00	416060.00	88500	20240202	-33.22	54800	20240627	7.85	88500	-33.22	20240202	54800	7.85	20240627	88500	-33.22	20240202	54800	7.85	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	205	N	N
116	20241011	130827	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59400	600	2	1.02	3226570300	54250	53.97	58500	59900	58500	76400	41200	58800	59475.95	17.51	11754	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16558	-18.59	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-32.88	54800	20240627	8.39	88500	-32.88	20240202	54800	8.39	20240627	88500	-32.88	20240202	54800	8.39	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	205	N	N
117	20241011	120821	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59400	600	2	1.02	2855590800	48007	47.76	58500	59900	58500	76400	41200	58800	59482.80	17.51	10336	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16558	-18.59	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-32.88	54800	20240627	8.39	88500	-32.88	20240202	54800	8.39	20240627	88500	-32.88	20240202	54800	8.39	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	205	N	N
118	20241011	110822	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59600	800	2	1.36	2442251900	41059	40.84	58500	59900	58500	76400	41200	58800	59481.52	17.51	6692	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16614	-18.65	0.14	12	0.15	-3196.00	416060.00	88500	20240202	-32.66	54800	20240627	8.76	88500	-32.66	20240202	54800	8.76	20240627	88500	-32.66	20240202	54800	8.76	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	205	N	N
119	20241011	100829	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59700	900	2	1.53	2043888700	34374	34.19	58500	59900	58500	76400	41200	58800	59460.31	17.51	4591	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16642	-18.68	0.14	12	0.12	-3196.00	416060.00	88500	20240202	-32.54	54800	20240627	8.94	88500	-32.54	20240202	54800	8.94	20240627	88500	-32.54	20240202	54800	8.94	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	205	N	N
120	20241011	090826	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59500	700	2	1.19	288228300	4884	4.86	58500	59500	58500	76400	41200	58800	59014.80	17.51	2182	59866	59332	58466	57932	57066	58900	57500	1394	17600	5000	44680	100	1	27875819	16586	-18.62	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-32.77	54800	20240627	8.58	88500	-32.77	20240202	54800	8.58	20240627	88500	-32.77	20240202	54800	8.58	20240627	1.69	N	139480	5000	1393 억	4880759	N	N	205	N	N
121	20241010	160843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58800	400	2	0.68	5826147900	99445	134.90	58900	59000	57600	75900	40900	58400	58586.57	17.47	8631	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16391	-18.40	0.14	12	0.36	-3196.00	416060.00	88500	20240202	-33.56	54800	20240627	7.30	88500	-33.56	20240202	54800	7.30	20240627	88500	-33.56	20240202	54800	7.30	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	205	N	N
122	20241010	150857	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59000	600	2	1.03	3979615700	68048	92.31	58900	59000	57600	75900	40900	58400	58482.48	17.47	9713	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16447	-18.46	0.14	12	0.24	-3196.00	416060.00	88500	20240202	-33.33	54800	20240627	7.66	88500	-33.33	20240202	54800	7.66	20240627	88500	-33.33	20240202	54800	7.66	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	117	N	N
123	20241010	140850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58700	300	2	0.51	3096036400	53036	71.94	58900	59000	57600	75900	40900	58400	58376.13	17.47	9718	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16363	-18.37	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-33.67	54800	20240627	7.12	88500	-33.67	20240202	54800	7.12	20240627	88500	-33.67	20240202	54800	7.12	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	117	N	N
124	20241010	130848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58600	200	2	0.34	2577577800	44200	59.96	58900	59000	57600	75900	40900	58400	58316.24	17.47	6608	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16335	-18.34	0.14	12	0.16	-3196.00	416060.00	88500	20240202	-33.79	54800	20240627	6.93	88500	-33.79	20240202	54800	6.93	20240627	88500	-33.79	20240202	54800	6.93	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	117	N	N
125	20241010	120849	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58500	100	2	0.17	2330711700	39987	54.24	58900	59000	57600	75900	40900	58400	58286.73	17.47	6557	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16307	-18.30	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-33.90	54800	20240627	6.75	88500	-33.90	20240202	54800	6.75	20240627	88500	-33.90	20240202	54800	6.75	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	117	N	N
126	20241010	110848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58300	-100	5	-0.17	2124403600	36457	49.45	58900	59000	57600	75900	40900	58400	58271.48	17.47	6180	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16252	-18.24	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-34.12	54800	20240627	6.39	88500	-34.12	20240202	54800	6.39	20240627	88500	-34.12	20240202	54800	6.39	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	117	N	N
127	20241010	100846	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58400	0	3	0.00	931430300	15928	21.61	58900	59000	58100	75900	40900	58400	58477.55	17.47	305	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16279	-18.27	0.14	12	0.06	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	117	N	N
128	20241010	090850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58800	400	2	0.68	124979900	2127	2.89	58900	59000	58500	75900	40900	58400	58758.94	17.47	-238	60000	59200	58800	58000	57600	59000	57800	1394	17500	5000	44380	100	1	27875819	16391	-18.40	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-33.56	54800	20240627	7.30	88500	-33.56	20240202	54800	7.30	20240627	88500	-33.56	20240202	54800	7.30	20240627	1.71	N	139480	5000	1393 억	4870495	N	N	117	N	N
129	20241008	160841	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58400	-800	5	-1.35	4290676900	73162	92.75	59000	59600	58400	76900	41500	59200	58646.62	17.53	-17741	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16279	-18.27	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-34.01	54800	20240627	6.57	88500	-34.01	20240202	54800	6.57	20240627	88500	-34.01	20240202	54800	6.57	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	117	N	N
130	20241008	150848	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58600	-600	5	-1.01	3443949400	58674	74.38	59000	59600	58400	76900	41500	59200	58696.32	17.53	-8289	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16335	-18.34	0.14	12	0.21	-3196.00	416060.00	88500	20240202	-33.79	54800	20240627	6.93	88500	-33.79	20240202	54800	6.93	20240627	88500	-33.79	20240202	54800	6.93	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	70	N	N
131	20241008	140845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58800	-400	5	-0.68	2916651500	49683	62.98	59000	59600	58400	76900	41500	59200	58705.19	17.53	-9469	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16391	-18.40	0.14	12	0.18	-3196.00	416060.00	88500	20240202	-33.56	54800	20240627	7.30	88500	-33.56	20240202	54800	7.30	20240627	88500	-33.56	20240202	54800	7.30	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	70	N	N
132	20241008	130843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58800	-400	5	-0.68	2530983600	43112	54.65	59000	59600	58400	76900	41500	59200	58707.14	17.53	-9860	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16391	-18.40	0.14	12	0.15	-3196.00	416060.00	88500	20240202	-33.56	54800	20240627	7.30	88500	-33.56	20240202	54800	7.30	20240627	88500	-33.56	20240202	54800	7.30	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	70	N	N
133	20241008	120844	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58600	-600	5	-1.01	2134561100	36342	46.07	59000	59600	58400	76900	41500	59200	58735.34	17.53	-9925	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16335	-18.34	0.14	12	0.13	-3196.00	416060.00	88500	20240202	-33.79	54800	20240627	6.93	88500	-33.79	20240202	54800	6.93	20240627	88500	-33.79	20240202	54800	6.93	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	70	N	N
134	20241008	110843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58700	-500	5	-0.84	1373703700	23339	29.59	59000	59600	58600	76900	41500	59200	58858.68	17.53	-5330	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16363	-18.37	0.14	12	0.08	-3196.00	416060.00	88500	20240202	-33.67	54800	20240627	7.12	88500	-33.67	20240202	54800	7.12	20240627	88500	-33.67	20240202	54800	7.12	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	70	N	N
135	20241008	100845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59100	-100	5	-0.17	755443000	12832	16.27	59000	59600	58600	76900	41500	59200	58871.73	17.53	-1817	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16475	-18.49	0.14	12	0.05	-3196.00	416060.00	88500	20240202	-33.22	54800	20240627	7.85	88500	-33.22	20240202	54800	7.85	20240627	88500	-33.22	20240202	54800	7.85	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	70	N	N
136	20241008	090844	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58800	-400	5	-0.68	179250300	3042	3.86	59000	59600	58700	76900	41500	59200	58924.88	17.53	-131	60733	59966	58933	58166	57133	60350	58550	1394	17700	5000	44990	100	1	27875819	16391	-18.40	0.14	12	0.01	-3196.00	416060.00	88500	20240202	-33.56	54800	20240627	7.30	88500	-33.56	20240202	54800	7.30	20240627	88500	-33.56	20240202	54800	7.30	20240627	1.71	N	139480	5000	1393 억	4885604	N	N	70	N	N
137	20241007	160853	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59200	1100	2	1.89	4631911400	78649	61.83	58400	59700	57900	75500	40700	58100	58893.05	17.48	10128	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16502	-18.52	0.14	12	0.28	-3196.00	416060.00	88500	20240202	-33.11	54800	20240627	8.03	88500	-33.11	20240202	54800	8.03	20240627	88500	-33.11	20240202	54800	8.03	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	70	N	N
138	20241007	150815	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59300	1200	2	2.07	4398391500	74709	58.74	58400	59700	57900	75500	40700	58100	58873.65	17.48	10113	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16530	-18.55	0.14	12	0.27	-3196.00	416060.00	88500	20240202	-32.99	54800	20240627	8.21	88500	-32.99	20240202	54800	8.21	20240627	88500	-32.99	20240202	54800	8.21	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	225	N	N
139	20241007	140847	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59400	1300	2	2.24	3753211400	63857	50.20	58400	59500	57900	75500	40700	58100	58775.25	17.48	9907	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16558	-18.59	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-32.88	54800	20240627	8.39	88500	-32.88	20240202	54800	8.39	20240627	88500	-32.88	20240202	54800	8.39	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	225	N	N
140	20241007	130813	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59200	1100	2	1.89	3114150300	53083	41.73	58400	59300	57900	75500	40700	58100	58665.68	17.48	6911	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16502	-18.52	0.14	12	0.19	-3196.00	416060.00	88500	20240202	-33.11	54800	20240627	8.03	88500	-33.11	20240202	54800	8.03	20240627	88500	-33.11	20240202	54800	8.03	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	225	N	N
141	20241007	120850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	59000	900	2	1.55	2722378600	46451	36.52	58400	59100	57900	75500	40700	58100	58607.53	17.48	4720	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16447	-18.46	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-33.33	54800	20240627	7.66	88500	-33.33	20240202	54800	7.66	20240627	88500	-33.33	20240202	54800	7.66	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	225	N	N
142	20241007	110804	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58900	800	2	1.38	2217132800	37874	29.78	58400	59000	57900	75500	40700	58100	58539.71	17.48	1411	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16419	-18.43	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-33.45	54800	20240627	7.48	88500	-33.45	20240202	54800	7.48	20240627	88500	-33.45	20240202	54800	7.48	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	225	N	N
143	20241007	100802	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58800	700	2	1.20	1528594600	26155	20.56	58400	58800	57900	75500	40700	58100	58443.69	17.48	3170	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16391	-18.40	0.14	12	0.09	-3196.00	416060.00	88500	20240202	-33.56	54800	20240627	7.30	88500	-33.56	20240202	54800	7.30	20240627	88500	-33.56	20240202	54800	7.30	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	225	N	N
144	20241007	090838	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58000	-100	5	-0.17	355516500	6115	4.81	58400	58400	57900	75500	40700	58100	58138.43	17.48	-1460	59166	58632	58366	57832	57566	58500	57700	1394	17400	5000	44150	100	1	27875819	16168	-18.15	0.14	12	0.02	-3196.00	416060.00	88500	20240202	-34.46	54800	20240627	5.84	88500	-34.46	20240202	54800	5.84	20240627	88500	-34.46	20240202	54800	5.84	20240627	1.74	N	139480	5000	1393 억	4872171	N	N	225	N	N
145	20241004	160739	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	-500	5	-0.85	7109118900	121855	94.29	58900	58900	58100	76100	41100	58600	58341.82	17.59	-27886	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16196	-18.18	0.14	12	0.44	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	225	N	N
146	20241004	150752	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58100	-500	5	-0.85	6166608100	105641	81.74	58900	58900	58100	76100	41100	58600	58373.25	17.59	-25754	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16196	-18.18	0.14	12	0.38	-3196.00	416060.00	88500	20240202	-34.35	54800	20240627	6.02	88500	-34.35	20240202	54800	6.02	20240627	88500	-34.35	20240202	54800	6.02	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	5	N	N
147	20241004	140743	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58200	-400	5	-0.68	4897166200	83855	64.88	58900	58900	58100	76100	41100	58600	58400.41	17.59	-22223	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16224	-18.21	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-34.24	54800	20240627	6.20	88500	-34.24	20240202	54800	6.20	20240627	88500	-34.24	20240202	54800	6.20	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	5	N	N
148	20241004	130747	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58200	-400	5	-0.68	4204702000	71970	55.69	58900	58900	58100	76100	41100	58600	58422.98	17.59	-18599	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16224	-18.21	0.14	12	0.26	-3196.00	416060.00	88500	20240202	-34.24	54800	20240627	6.20	88500	-34.24	20240202	54800	6.20	20240627	88500	-34.24	20240202	54800	6.20	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	5	N	N
149	20241004	120746	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58500	-100	5	-0.17	2736708800	46779	36.20	58900	58900	58200	76100	41100	58600	58502.94	17.59	-13965	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16307	-18.30	0.14	12	0.17	-3196.00	416060.00	88500	20240202	-33.90	54800	20240627	6.75	88500	-33.90	20240202	54800	6.75	20240627	88500	-33.90	20240202	54800	6.75	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	5	N	N
150	20241004	110742	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58600	0	3	0.00	2233015800	38179	29.54	58900	58900	58200	76100	41100	58600	58488.06	17.59	-13608	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16335	-18.34	0.14	12	0.14	-3196.00	416060.00	88500	20240202	-33.79	54800	20240627	6.93	88500	-33.79	20240202	54800	6.93	20240627	88500	-33.79	20240202	54800	6.93	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	5	N	N
151	20241004	100743	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58700	100	2	0.17	1616508300	27676	21.41	58900	58900	58200	76100	41100	58600	58408.31	17.59	-10195	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16363	-18.37	0.14	12	0.10	-3196.00	416060.00	88500	20240202	-33.67	54800	20240627	7.12	88500	-33.67	20240202	54800	7.12	20240627	88500	-33.67	20240202	54800	7.12	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	5	N	N
152	20241004	090744	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58500	-100	5	-0.17	619393300	10590	8.19	58900	58900	58300	76100	41100	58600	58488.51	17.59	-7148	60000	59300	58900	58200	57800	59100	58000	1394	17500	5000	44530	100	1	27875819	16307	-18.30	0.14	12	0.04	-3196.00	416060.00	88500	20240202	-33.90	54800	20240627	6.75	88500	-33.90	20240202	54800	6.75	20240627	88500	-33.90	20240202	54800	6.75	20240627	1.69	N	139480	5000	1393 억	4902316	N	N	5	N	N
153	20241002	160739	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58600	-600	5	-1.01	7559439200	128312	53.40	59100	59600	58500	76900	41500	59200	58917.73	17.64	-24390	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16335	-18.34	0.14	12	0.46	-3196.00	416060.00	88500	20240202	-33.79	54800	20240627	6.93	88500	-33.79	20240202	54800	6.93	20240627	88500	-33.79	20240202	54800	6.93	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	5	N	N
154	20241002	150750	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58700	-500	5	-0.84	6874835300	116639	48.54	59100	59600	58500	76900	41500	59200	58941.01	17.64	-24380	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16363	-18.37	0.14	12	0.42	-3196.00	416060.00	88500	20240202	-33.67	54800	20240627	7.12	88500	-33.67	20240202	54800	7.12	20240627	88500	-33.67	20240202	54800	7.12	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	19	N	N
155	20241002	140748	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	-200	5	-0.34	5728842900	97180	40.44	59100	59600	58500	76900	41500	59200	58950.70	17.64	-17809	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16447	-18.46	0.14	12	0.35	-3196.00	416060.00	88500	20240202	-33.33	54800	20240627	7.66	88500	-33.33	20240202	54800	7.66	20240627	88500	-33.33	20240202	54800	7.66	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	19	N	N
156	20241002	130739	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59300	100	2	0.17	4951324200	84015	34.97	59100	59600	58500	76900	41500	59200	58933.63	17.64	-14302	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16530	-18.55	0.14	12	0.30	-3196.00	416060.00	88500	20240202	-32.99	54800	20240627	8.21	88500	-32.99	20240202	54800	8.21	20240627	88500	-32.99	20240202	54800	8.21	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	19	N	N
157	20241002	120739	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	-200	5	-0.34	4385767300	74478	31.00	59100	59300	58500	76900	41500	59200	58886.51	17.64	-15600	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16447	-18.46	0.14	12	0.27	-3196.00	416060.00	88500	20240202	-33.33	54800	20240627	7.66	88500	-33.33	20240202	54800	7.66	20240627	88500	-33.33	20240202	54800	7.66	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	19	N	N
158	20241002	110730	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59200	0	3	0.00	3786165700	64329	26.77	59100	59300	58500	76900	41500	59200	58855.98	17.64	-13586	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16502	-18.52	0.14	12	0.23	-3196.00	416060.00	88500	20240202	-33.11	54800	20240627	8.03	88500	-33.11	20240202	54800	8.03	20240627	88500	-33.11	20240202	54800	8.03	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	19	N	N
159	20241002	100729	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	59000	-200	5	-0.34	2998279600	50966	21.21	59100	59300	58500	76900	41500	59200	58828.61	17.64	-10279	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16447	-18.46	0.14	12	0.18	-3196.00	416060.00	88500	20240202	-33.33	54800	20240627	7.66	88500	-33.33	20240202	54800	7.66	20240627	88500	-33.33	20240202	54800	7.66	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	19	N	N
160	20241002	090729	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	58700	-500	5	-0.84	1111074100	18898	7.87	59100	59100	58500	76900	41500	59200	58792.00	17.64	-6314	63733	61466	60333	58066	56933	60900	57500	1394	17700	5000	44990	100	1	27875819	16363	-18.37	0.14	12	0.07	-3196.00	416060.00	88500	20240202	-33.67	54800	20240627	7.12	88500	-33.67	20240202	54800	7.12	20240627	88500	-33.67	20240202	54800	7.12	20240627	1.73	N	139480	5000	1393 억	4918183	N	N	19	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History