KissMeData/282330/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161108	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138200	-3100	5	-2.19	5427654900	39040	98.59	142600	142600	137500	183600	99000	141300	139028.05	34.51	0	-2023	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	23886	12.34	2.48	12	0.23	11198.00	55795.00	219500	20221207	-37.04	129400	20231023	6.80	213000	-35.12	20230102	129400	6.80	20231023	219500	-37.04	20221207	129400	6.80	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	5626	N	N
3	20231031	151119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138500	-2800	5	-1.98	4506274800	32373	81.75	142600	142600	137500	183600	99000	141300	139198.55	34.51	0	-1602	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	23938	12.37	2.48	12	0.19	11198.00	55795.00	219500	20221207	-36.90	129400	20231023	7.03	213000	-34.98	20230102	129400	7.03	20231023	219500	-36.90	20221207	129400	7.03	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	10252	N	N
4	20231031	141129	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137800	-3500	5	-2.48	3355267100	24069	60.78	142600	142600	137500	183600	99000	141300	139402.02	34.51	0	-1485	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	23817	12.31	2.47	12	0.14	11198.00	55795.00	219500	20221207	-37.22	129400	20231023	6.49	213000	-35.31	20230102	129400	6.49	20231023	219500	-37.22	20221207	129400	6.49	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	10252	N	N
5	20231031	131119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139300	-2000	5	-1.42	2391825500	17117	43.23	142600	142600	138500	183600	99000	141300	139733.92	34.51	0	-1370	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	24076	12.44	2.50	12	0.10	11198.00	55795.00	219500	20221207	-36.54	129400	20231023	7.65	213000	-34.60	20230102	129400	7.65	20231023	219500	-36.54	20221207	129400	7.65	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	10252	N	N
6	20231031	121120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139500	-1800	5	-1.27	1684345800	12030	30.38	142600	142600	138600	183600	99000	141300	140012.12	34.51	0	-1213	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	24111	12.46	2.50	12	0.07	11198.00	55795.00	219500	20221207	-36.45	129400	20231023	7.81	213000	-34.51	20230102	129400	7.81	20231023	219500	-36.45	20221207	129400	7.81	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	10252	N	N
7	20231031	111148	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140200	-1100	5	-0.78	1157580200	8255	20.85	142600	142600	138600	183600	99000	141300	140227.76	34.51	0	-1123	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	24232	12.52	2.51	12	0.05	11198.00	55795.00	219500	20221207	-36.13	129400	20231023	8.35	213000	-34.18	20230102	129400	8.35	20231023	219500	-36.13	20221207	129400	8.35	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	10252	N	N
8	20231031	101128	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139700	-1600	5	-1.13	510290500	3624	9.15	142600	142600	139300	183600	99000	141300	140808.64	34.51	0	-587	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	24146	12.48	2.50	12	0.02	11198.00	55795.00	219500	20221207	-36.36	129400	20231023	7.96	213000	-34.41	20230102	129400	7.96	20231023	219500	-36.36	20221207	129400	7.96	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	10252	N	N
9	20231031	091128	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141700	400	2	0.28	106405000	752	1.90	142600	142600	140600	183600	99000	141300	141496.01	34.51	0	-176	145100	143200	140500	138600	135900	144150	139550	173	42300	1000	110210	100	1	17283906	24491	12.65	2.54	12	0.00	11198.00	55795.00	219500	20221207	-35.44	129400	20231023	9.51	213000	-33.47	20230102	129400	9.51	20231023	219500	-35.44	20221207	129400	9.51	20231023	0.10	Y	282330	1000	172 억	5963964	N	N	10252	N	N
10	20231030	161105	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141300	2700	2	1.95	5584095200	39598	64.68	138600	142400	137800	180100	97100	138600	141019.61	34.55	0	-16608	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	24422	12.62	2.53	12	0.23	11198.00	55795.00	219500	20221207	-35.63	129400	20231023	9.20	213000	-33.66	20230102	129400	9.20	20231023	219500	-35.63	20221207	129400	9.20	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	10252	N	N
11	20231030	151041	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141000	2400	2	1.73	5019040400	35597	58.15	138600	142400	137800	180100	97100	138600	140996.16	34.55	0	-15839	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	24370	12.59	2.53	12	0.21	11198.00	55795.00	219500	20221207	-35.76	129400	20231023	8.96	213000	-33.80	20230102	129400	8.96	20231023	219500	-35.76	20221207	129400	8.96	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	22712	N	N
12	20231030	141038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141800	3200	2	2.31	4029484700	28608	46.73	138600	142400	137800	180100	97100	138600	140851.67	34.55	0	-12263	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	24509	12.66	2.54	12	0.17	11198.00	55795.00	219500	20221207	-35.40	129400	20231023	9.58	213000	-33.43	20230102	129400	9.58	20231023	219500	-35.40	20221207	129400	9.58	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	22712	N	N
13	20231030	131042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141200	2600	2	1.88	3321342600	23601	38.55	138600	142400	137800	180100	97100	138600	140728.89	34.55	0	-9747	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	24405	12.61	2.53	12	0.14	11198.00	55795.00	219500	20221207	-35.67	129400	20231023	9.12	213000	-33.71	20230102	129400	9.12	20231023	219500	-35.67	20221207	129400	9.12	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	22712	N	N
14	20231030	121034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140700	2100	2	1.52	2689954500	19129	31.25	138600	142400	137800	180100	97100	138600	140621.80	34.55	0	-7005	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	24318	12.56	2.52	12	0.11	11198.00	55795.00	219500	20221207	-35.90	129400	20231023	8.73	213000	-33.94	20230102	129400	8.73	20231023	219500	-35.90	20221207	129400	8.73	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	22712	N	N
15	20231030	111034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140900	2300	2	1.66	2071026700	14753	24.10	138600	142400	137800	180100	97100	138600	140380.04	34.55	0	-4470	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	24353	12.58	2.53	12	0.09	11198.00	55795.00	219500	20221207	-35.81	129400	20231023	8.89	213000	-33.85	20230102	129400	8.89	20231023	219500	-35.81	20221207	129400	8.89	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	22712	N	N
16	20231030	101031	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139900	1300	2	0.94	1305666200	9311	15.21	138600	142400	137800	180100	97100	138600	140228.35	34.55	0	-1403	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	24180	12.49	2.51	12	0.05	11198.00	55795.00	219500	20221207	-36.26	129400	20231023	8.11	213000	-34.32	20230102	129400	8.11	20231023	219500	-36.26	20221207	129400	8.11	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	22712	N	N
17	20231030	091030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138700	100	2	0.07	159854900	1154	1.89	138600	140100	137800	180100	97100	138600	138522.44	34.55	0	-106	144866	141732	137366	134232	129866	143300	135800	173	41500	1000	108100	100	1	17283906	23973	12.39	2.49	12	0.01	11198.00	55795.00	219500	20221207	-36.81	129400	20231023	7.19	213000	-34.88	20230102	129400	7.19	20231023	219500	-36.81	20221207	129400	7.19	20231023	0.10	Y	282330	1000	172 억	5971364	N	N	22712	N	N
18	20231027	151032	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138400	6700	2	5.09	8133636500	58943	93.74	134300	140500	133000	171200	92200	131700	137991.56	34.68	0	-11428	136233	133966	131733	129466	127233	132850	128350	173	39500	1000	102720	100	1	17283906	23921	12.36	2.48	12	0.34	11198.00	55795.00	219500	20221207	-36.95	129400	20231023	6.96	213000	-35.02	20230102	129400	6.96	20231023	219500	-36.95	20221207	129400	6.96	20231023	0.10	Y	282330	1000	172 억	5993750	N	N	22442	N	N
19	20231027	141030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139100	7400	2	5.62	6624845100	48040	76.40	134300	140500	133000	171200	92200	131700	137902.69	34.68	0	-9210	136233	133966	131733	129466	127233	132850	128350	173	39500	1000	102720	100	1	17283906	24042	12.42	2.49	12	0.28	11198.00	55795.00	219500	20221207	-36.63	129400	20231023	7.50	213000	-34.69	20230102	129400	7.50	20231023	219500	-36.63	20221207	129400	7.50	20231023	0.10	Y	282330	1000	172 억	5993750	N	N	22442	N	N
20	20231027	131021	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139200	7500	2	5.69	4838496700	35238	56.04	134300	139200	133000	171200	92200	131700	137309.06	34.68	0	-5804	136233	133966	131733	129466	127233	132850	128350	173	39500	1000	102720	100	1	17283906	24059	12.43	2.49	12	0.20	11198.00	55795.00	219500	20221207	-36.58	129400	20231023	7.57	213000	-34.65	20230102	129400	7.57	20231023	219500	-36.58	20221207	129400	7.57	20231023	0.10	Y	282330	1000	172 억	5993750	N	N	22442	N	N
21	20231027	121033	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138300	6600	2	5.01	3594029500	26238	41.73	134300	138700	133000	171200	92200	131700	136978.03	34.68	0	-3251	136233	133966	131733	129466	127233	132850	128350	173	39500	1000	102720	100	1	17283906	23904	12.35	2.48	12	0.15	11198.00	55795.00	219500	20221207	-36.99	129400	20231023	6.88	213000	-35.07	20230102	129400	6.88	20231023	219500	-36.99	20221207	129400	6.88	20231023	0.10	Y	282330	1000	172 억	5993750	N	N	22442	N	N
22	20231027	111040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137600	5900	2	4.48	2606589100	19092	30.36	134300	138300	133000	171200	92200	131700	136527.82	34.68	0	-1034	136233	133966	131733	129466	127233	132850	128350	173	39500	1000	102720	100	1	17283906	23783	12.29	2.47	12	0.11	11198.00	55795.00	219500	20221207	-37.31	129400	20231023	6.34	213000	-35.40	20230102	129400	6.34	20231023	219500	-37.31	20221207	129400	6.34	20231023	0.10	Y	282330	1000	172 억	5993750	N	N	22442	N	N
23	20231027	101028	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	4900	2	3.72	1492677300	10977	17.46	134300	137700	133000	171200	92200	131700	135982.26	34.68	0	767	136233	133966	131733	129466	127233	132850	128350	173	39500	1000	102720	100	1	17283906	23610	12.20	2.45	12	0.06	11198.00	55795.00	219500	20221207	-37.77	129400	20231023	5.56	213000	-35.87	20230102	129400	5.56	20231023	219500	-37.77	20221207	129400	5.56	20231023	0.10	Y	282330	1000	172 억	5993750	N	N	22442	N	N
24	20231027	091031	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134800	3100	2	2.35	207591000	1547	2.46	134300	135200	133000	171200	92200	131700	134189.40	34.68	0	391	136233	133966	131733	129466	127233	132850	128350	173	39500	1000	102720	100	1	17283906	23299	12.04	2.42	12	0.01	11198.00	55795.00	219500	20221207	-38.59	129400	20231023	4.17	213000	-36.71	20230102	129400	4.17	20231023	219500	-38.59	20221207	129400	4.17	20231023	0.10	Y	282330	1000	172 억	5993750	N	N	22442	N	N
25	20231026	161016	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-1400	5	-1.05	8258864300	62874	101.72	134000	134000	129500	173000	93200	133100	131355.78	34.68	0	5894	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	22763	11.76	2.36	12	0.36	11198.00	55795.00	219500	20221207	-40.00	129400	20231023	1.78	213000	-38.17	20230102	129400	1.78	20231023	219500	-40.00	20221207	129400	1.78	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	22442	N	N
26	20231026	151015	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130800	-2300	5	-1.73	6506505400	49558	80.18	134000	134000	129500	173000	93200	133100	131290.72	34.68	0	3639	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	22607	11.68	2.34	12	0.29	11198.00	55795.00	219500	20221207	-40.41	129400	20231023	1.08	213000	-38.59	20230102	129400	1.08	20231023	219500	-40.41	20221207	129400	1.08	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	15477	N	N
27	20231026	141017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-1400	5	-1.05	5042451600	38406	62.14	134000	134000	129500	173000	93200	133100	131293.33	34.68	0	3185	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	22763	11.76	2.36	12	0.22	11198.00	55795.00	219500	20221207	-40.00	129400	20231023	1.78	213000	-38.17	20230102	129400	1.78	20231023	219500	-40.00	20221207	129400	1.78	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	15477	N	N
28	20231026	131015	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	-2100	5	-1.58	3980184700	30313	49.04	134000	134000	129500	173000	93200	133100	131302.90	34.68	0	2186	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	22642	11.70	2.35	12	0.18	11198.00	55795.00	219500	20221207	-40.32	129400	20231023	1.24	213000	-38.50	20230102	129400	1.24	20231023	219500	-40.32	20221207	129400	1.24	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	15477	N	N
29	20231026	121008	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130600	-2500	5	-1.88	2496282400	18926	30.62	134000	134000	130400	173000	93200	133100	131896.99	34.68	0	279	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	22573	11.66	2.34	12	0.11	11198.00	55795.00	219500	20221207	-40.50	129400	20231023	0.93	213000	-38.69	20230102	129400	0.93	20231023	219500	-40.50	20221207	129400	0.93	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	15477	N	N
30	20231026	111023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	-1300	5	-0.98	1517800800	11470	18.56	134000	134000	131500	173000	93200	133100	132327.88	34.68	0	190	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	22780	11.77	2.36	12	0.07	11198.00	55795.00	219500	20221207	-39.95	129400	20231023	1.85	213000	-38.12	20230102	129400	1.85	20231023	219500	-39.95	20221207	129400	1.85	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	15477	N	N
31	20231026	101019	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132200	-900	5	-0.68	831409600	6278	10.16	134000	134000	131500	173000	93200	133100	132432.24	34.68	0	-300	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	22849	11.81	2.37	12	0.04	11198.00	55795.00	219500	20221207	-39.77	129400	20231023	2.16	213000	-37.93	20230102	129400	2.16	20231023	219500	-39.77	20221207	129400	2.16	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	15477	N	N
32	20231026	091016	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	0	3	0.00	185502700	1397	2.26	134000	134000	131500	173000	93200	133100	132786.47	34.68	0	-523	137233	135166	132633	130566	128033	136200	131600	173	39900	1000	103810	100	1	17283906	23005	11.89	2.39	12	0.01	11198.00	55795.00	219500	20221207	-39.36	129400	20231023	2.86	213000	-37.51	20230102	129400	2.86	20231023	219500	-39.36	20221207	129400	2.86	20231023	0.10	Y	282330	1000	172 억	5994323	N	N	15477	N	N
33	20231025	161018	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	1700	2	1.29	5549052200	41806	86.77	131000	134700	130100	170800	92000	131400	132733.39	34.69	0	-2331	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	23005	11.89	2.39	12	0.24	11198.00	55795.00	219500	20221207	-39.36	129400	20231023	2.86	213000	-37.51	20230102	129400	2.86	20231023	219500	-39.36	20221207	129400	2.86	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	15477	N	N
34	20231025	151017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	1700	2	1.29	4701152200	35418	73.51	131000	134700	130100	170800	92000	131400	132733.42	34.69	0	-2219	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	23005	11.89	2.39	12	0.20	11198.00	55795.00	219500	20221207	-39.36	129400	20231023	2.86	213000	-37.51	20230102	129400	2.86	20231023	219500	-39.36	20221207	129400	2.86	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	4953	N	N
35	20231025	141012	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134000	2600	2	1.98	3888956700	29353	60.92	131000	134700	130100	170800	92000	131400	132489.24	34.69	0	-1200	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	23160	11.97	2.40	12	0.17	11198.00	55795.00	219500	20221207	-38.95	129400	20231023	3.55	213000	-37.09	20230102	129400	3.55	20231023	219500	-38.95	20221207	129400	3.55	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	4953	N	N
36	20231025	131013	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133500	2100	2	1.60	2966200800	22459	46.62	131000	133800	130100	170800	92000	131400	132071.81	34.69	0	714	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	23074	11.92	2.39	12	0.13	11198.00	55795.00	219500	20221207	-39.18	129400	20231023	3.17	213000	-37.32	20230102	129400	3.17	20231023	219500	-39.18	20221207	129400	3.17	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	4953	N	N
37	20231025	121016	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133100	1700	2	1.29	2448348800	18566	38.54	131000	133800	130100	170800	92000	131400	131872.71	34.69	0	143	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	23005	11.89	2.39	12	0.11	11198.00	55795.00	219500	20221207	-39.36	129400	20231023	2.86	213000	-37.51	20230102	129400	2.86	20231023	219500	-39.36	20221207	129400	2.86	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	4953	N	N
38	20231025	111016	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132300	900	2	0.68	1932822800	14678	30.47	131000	133800	130100	170800	92000	131400	131681.62	34.69	0	278	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	22867	11.81	2.37	12	0.08	11198.00	55795.00	219500	20221207	-39.73	129400	20231023	2.24	213000	-37.89	20230102	129400	2.24	20231023	219500	-39.73	20221207	129400	2.24	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	4953	N	N
39	20231025	101017	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	-100	5	-0.08	907388600	6938	14.40	131000	132400	130100	170800	92000	131400	130785.33	34.69	0	-52	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	22694	11.73	2.35	12	0.04	11198.00	55795.00	219500	20221207	-40.18	129400	20231023	1.47	213000	-38.36	20230102	129400	1.47	20231023	219500	-40.18	20221207	129400	1.47	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	4953	N	N
40	20231025	091013	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131300	-100	5	-0.08	140326200	1069	2.22	131000	132400	130600	170800	92000	131400	131268.66	34.69	0	103	133866	132632	131166	129932	128466	133250	130550	173	39400	1000	102490	100	1	17283906	22694	11.73	2.35	12	0.01	11198.00	55795.00	219500	20221207	-40.18	129400	20231023	1.47	213000	-38.36	20230102	129400	1.47	20231023	219500	-40.18	20221207	129400	1.47	20231023	0.10	Y	282330	1000	172 억	5995575	N	N	4953	N	N
41	20231024	160951	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	500	2	0.38	5270888600	40177	96.61	131100	132400	129700	170100	91700	130900	131191.69	34.68	12	5489	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22711	11.73	2.36	12	0.23	11198.00	55795.00	219500	20221207	-40.14	129400	20231023	1.55	213000	-38.31	20230102	129400	1.55	20231023	219500	-40.14	20221207	129400	1.55	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	4953	N	N
42	20231024	151006	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	200	2	0.15	4693424800	35781	86.04	131100	132400	129700	170100	91700	130900	131170.87	34.68	12	5535	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22659	11.71	2.35	12	0.21	11198.00	55795.00	219500	20221207	-40.27	129400	20231023	1.31	213000	-38.45	20230102	129400	1.31	20231023	219500	-40.27	20221207	129400	1.31	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	8276	N	N
43	20231024	140950	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131600	700	2	0.53	3534845300	26972	64.86	131100	132400	129700	170100	91700	130900	131056.11	34.68	12	5809	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22746	11.75	2.36	12	0.16	11198.00	55795.00	219500	20221207	-40.05	129400	20231023	1.70	213000	-38.22	20230102	129400	1.70	20231023	219500	-40.05	20221207	129400	1.70	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	8276	N	N
44	20231024	130955	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131400	500	2	0.38	3053579800	23310	56.05	131100	132400	129700	170100	91700	130900	130998.70	34.68	12	4537	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22711	11.73	2.36	12	0.13	11198.00	55795.00	219500	20221207	-40.14	129400	20231023	1.55	213000	-38.31	20230102	129400	1.55	20231023	219500	-40.14	20221207	129400	1.55	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	8276	N	N
45	20231024	121006	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131000	100	2	0.08	2489318400	19008	45.71	131100	132400	129700	170100	91700	130900	130961.62	34.68	12	3196	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22642	11.70	2.35	12	0.11	11198.00	55795.00	219500	20221207	-40.32	129400	20231023	1.24	213000	-38.50	20230102	129400	1.24	20231023	219500	-40.32	20221207	129400	1.24	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	8276	N	N
46	20231024	111002	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	200	2	0.15	1946703700	14886	35.79	131100	132400	129700	170100	91700	130900	130774.13	34.68	12	2417	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22659	11.71	2.35	12	0.09	11198.00	55795.00	219500	20221207	-40.27	129400	20231023	1.31	213000	-38.45	20230102	129400	1.31	20231023	219500	-40.27	20221207	129400	1.31	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	8276	N	N
47	20231024	100952	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131100	200	2	0.15	892874900	6804	16.36	131100	132400	130100	170100	91700	130900	131227.94	34.68	12	1842	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22659	11.71	2.35	12	0.04	11198.00	55795.00	219500	20221207	-40.27	129400	20231023	1.31	213000	-38.45	20230102	129400	1.31	20231023	219500	-40.27	20221207	129400	1.31	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	8276	N	N
48	20231024	091000	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	130400	-500	5	-0.38	77596800	592	1.42	131100	131800	130100	170100	91700	130900	131075.68	34.68	12	23	135766	133332	131366	128932	126966	132350	127950	173	39200	1000	102100	100	1	17283906	22538	11.64	2.34	12	0.00	11198.00	55795.00	219500	20221207	-40.59	129400	20231023	0.77	213000	-38.78	20230102	129400	0.77	20231023	219500	-40.59	20221207	129400	0.77	20231023	0.12	Y	282330	1000	172 억	5993835	N	N	8276	N	N
49	20231023	160945	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130900	-800	5	-0.61	5426599300	41538	102.83	133800	133800	129400	171200	92200	131700	130641.78	34.73	0	1006	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22625	11.69	2.35	12	0.24	11198.00	55795.00	219500	20221207	-40.36	129400	20231023	1.16	213000	-38.54	20230102	129400	1.16	20231023	219500	-40.36	20221207	129400	1.16	20231023	0.10	Y	282330	1000	172 억	6003429	N	N	8276	N	N
50	20231023	150950	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130400	-1300	5	-0.99	4677550600	35806	88.64	133800	133800	129400	171200	92200	131700	130635.94	34.73	0	844	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22538	11.64	2.34	12	0.21	11198.00	55795.00	219500	20221207	-40.59	129400	20231023	0.77	213000	-38.78	20230102	129400	0.77	20231023	219500	-40.59	20221207	129400	0.77	20231023	0.10	Y	282330	1000	172 억	6003429	N	N	6040	N	N
51	20231023	140949	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130500	-1200	5	-0.91	3443250900	26347	65.23	133800	133800	129400	171200	92200	131700	130688.54	34.73	0	-356	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22555	11.65	2.34	12	0.15	11198.00	55795.00	219500	20221207	-40.55	129400	20231023	0.85	213000	-38.73	20230102	129400	0.85	20231023	219500	-40.55	20221207	129400	0.85	20231023	0.10	Y	282330	1000	172 억	6003429	N	N	6040	N	N
52	20231023	130955	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130300	-1400	5	-1.06	2511512000	19211	47.56	133800	133800	129400	171200	92200	131700	130733.02	34.73	0	137	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22521	11.64	2.34	12	0.11	11198.00	55795.00	219500	20221207	-40.64	129400	20231023	0.70	213000	-38.83	20230102	129400	0.70	20231023	219500	-40.64	20221207	129400	0.70	20231023	0.10	Y	282330	1000	172 억	6003429	N	N	6040	N	N
53	20231023	120945	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	131500	-200	5	-0.15	1955865500	14965	37.05	133800	133800	129400	171200	92200	131700	130695.99	34.73	0	470	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22728	11.74	2.36	12	0.09	11198.00	55795.00	219500	20221207	-40.09	129400	20231023	1.62	213000	-38.26	20230102	129400	1.62	20231023	219500	-40.09	20221207	129400	1.62	20231023	0.10	Y	282330	1000	172 억	6003429	N	N	6040	N	N
54	20231023	110942	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130400	-1300	5	-0.99	1315623500	10071	24.93	133800	133800	129400	171200	92200	131700	130634.84	34.73	0	-1077	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22538	11.64	2.34	12	0.06	11198.00	55795.00	219500	20221207	-40.59	129400	20231023	0.77	213000	-38.78	20230102	129400	0.77	20231023	219500	-40.59	20221207	129400	0.77	20231023	0.10	Y	282330	1000	172 억	6003429	N	N	6040	N	N
55	20231023	100935	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	130700	-1000	5	-0.76	943941600	7221	17.88	133800	133800	129400	171200	92200	131700	130721.73	34.73	0	-786	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22590	11.67	2.34	12	0.04	11198.00	55795.00	219500	20221207	-40.46	129400	20231023	1.00	213000	-38.64	20230102	129400	1.00	20231023	219500	-40.46	20221207	129400	1.00	20231023	0.10	Y	282330	1000	172 억	6003429	N	N	6040	N	N
56	20231023	090955	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	100	2	0.08	142273800	1074	2.66	133800	133800	131300	171200	92200	131700	132470.95	34.73	0	9	139766	135732	133466	129432	127166	134600	128300	173	39500	1000	102720	100	1	17283906	22780	11.77	2.36	12	0.01	11198.00	55795.00	219500	20221207	-39.95	130600	20231004	0.92	213000	-38.12	20230102	130600	0.92	20231004	219500	-39.95	20221207	130600	0.92	20231004	0.10	Y	282330	1000	172 억	6003429	N	N	6040	N	N
57	20231020	160940	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131700	-4900	5	-3.59	5350612200	40361	46.13	135000	137500	131200	177500	95700	136600	132568.49	34.73	0	8296	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	22763	11.76	2.36	12	0.23	11198.00	55795.00	219500	20221207	-40.00	130600	20231004	0.84	213000	-38.17	20230102	130600	0.84	20231004	219500	-40.00	20221207	130600	0.84	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	6040	N	N
58	20231020	150939	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132600	-4000	5	-2.93	4717862800	35561	40.64	135000	137500	131200	177500	95700	136600	132668.91	34.73	0	6640	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	22918	11.84	2.38	12	0.21	11198.00	55795.00	219500	20221207	-39.59	130600	20231004	1.53	213000	-37.75	20230102	130600	1.53	20231004	219500	-39.59	20221207	130600	1.53	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	32665	N	N
59	20231020	140949	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132300	-4300	5	-3.15	3913023300	29476	33.69	135000	137500	131200	177500	95700	136600	132752.08	34.73	0	4964	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	22867	11.81	2.37	12	0.17	11198.00	55795.00	219500	20221207	-39.73	130600	20231004	1.30	213000	-37.89	20230102	130600	1.30	20231004	219500	-39.73	20221207	130600	1.30	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	32665	N	N
60	20231020	130923	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133700	-2900	5	-2.12	2978316600	22437	25.64	135000	137500	131200	177500	95700	136600	132740.27	34.73	0	3462	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	23109	11.94	2.40	12	0.13	11198.00	55795.00	219500	20221207	-39.09	130600	20231004	2.37	213000	-37.23	20230102	130600	2.37	20231004	219500	-39.09	20221207	130600	2.37	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	32665	N	N
61	20231020	120933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133700	-2900	5	-2.12	2229643000	16829	19.23	135000	137500	131200	177500	95700	136600	132486.68	34.73	0	2675	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	23109	11.94	2.40	12	0.10	11198.00	55795.00	219500	20221207	-39.09	130600	20231004	2.37	213000	-37.23	20230102	130600	2.37	20231004	219500	-39.09	20221207	130600	2.37	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	32665	N	N
62	20231020	110944	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	132600	-4000	5	-2.93	1699036500	12850	14.69	135000	137500	131200	177500	95700	136600	132218.69	34.73	0	2389	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	22918	11.84	2.38	12	0.07	11198.00	55795.00	219500	20221207	-39.59	130600	20231004	1.53	213000	-37.75	20230102	130600	1.53	20231004	219500	-39.59	20221207	130600	1.53	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	32665	N	N
63	20231020	100934	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	131800	-4800	5	-3.51	754678200	5682	6.49	135000	137500	131700	177500	95700	136600	132815.12	34.73	0	446	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	22780	11.77	2.36	12	0.03	11198.00	55795.00	219500	20221207	-39.95	130600	20231004	0.92	213000	-38.12	20230102	130600	0.92	20231004	219500	-39.95	20221207	130600	0.92	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	32665	N	N
64	20231020	090933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134800	-1800	5	-1.32	57242800	422	0.48	135000	137500	134700	177500	95700	136600	135632.69	34.73	0	11	141533	139066	134933	132466	128333	140300	133700	173	40900	1000	106540	100	1	17283906	23299	12.04	2.42	12	0.00	11198.00	55795.00	219500	20221207	-38.59	130600	20231004	3.22	213000	-36.71	20230102	130600	3.22	20231004	219500	-38.59	20221207	130600	3.22	20231004	0.11	Y	282330	1000	172 억	6003439	N	N	32665	N	N
65	20231019	160932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	-200	5	-0.15	11795496900	87475	104.86	134600	137400	130800	177800	95800	136800	134844.05	34.78	-396	-7842	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	23610	12.20	2.45	12	0.51	11198.00	55795.00	219500	20221207	-37.77	130600	20231004	4.59	213000	-35.87	20230102	130600	4.59	20231004	219500	-37.77	20221207	130600	4.59	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	32665	N	N
66	20231019	150922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135300	-1500	5	-1.10	10436331300	77502	92.90	134600	137400	130800	177800	95800	136800	134658.86	34.78	-396	-6634	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	23385	12.08	2.42	12	0.45	11198.00	55795.00	219500	20221207	-38.36	130600	20231004	3.60	213000	-36.48	20230102	130600	3.60	20231004	219500	-38.36	20221207	130600	3.60	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	38532	N	N
67	20231019	140936	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135600	-1200	5	-0.88	8611628300	63960	76.67	134600	137400	130800	177800	95800	136800	134640.84	34.78	-396	-5142	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	23437	12.11	2.43	12	0.37	11198.00	55795.00	219500	20221207	-38.22	130600	20231004	3.83	213000	-36.34	20230102	130600	3.83	20231004	219500	-38.22	20221207	130600	3.83	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	38532	N	N
68	20231019	130926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136000	-800	5	-0.58	7130615700	53052	63.59	134600	137400	130800	177800	95800	136800	134408.05	34.78	-396	-5029	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	23506	12.15	2.44	12	0.31	11198.00	55795.00	219500	20221207	-38.04	130600	20231004	4.13	213000	-36.15	20230102	130600	4.13	20231004	219500	-38.04	20221207	130600	4.13	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	38532	N	N
69	20231019	120933	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134100	-2700	5	-1.97	5319350800	39622	47.50	134600	137400	130800	177800	95800	136800	134252.46	34.78	-396	-4777	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	23178	11.98	2.40	12	0.23	11198.00	55795.00	219500	20221207	-38.91	130600	20231004	2.68	213000	-37.04	20230102	130600	2.68	20231004	219500	-38.91	20221207	130600	2.68	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	38532	N	N
70	20231019	110927	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134100	-2700	5	-1.97	4610421800	34335	41.16	134600	137400	130800	177800	95800	136800	134277.61	34.78	-396	-3099	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	23178	11.98	2.40	12	0.20	11198.00	55795.00	219500	20221207	-38.91	130600	20231004	2.68	213000	-37.04	20230102	130600	2.68	20231004	219500	-38.91	20221207	130600	2.68	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	38532	N	N
71	20231019	100922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	-200	5	-0.15	3359664600	25081	30.06	134600	136700	130800	177800	95800	136800	133952.58	34.78	-396	-1384	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	23610	12.20	2.45	12	0.15	11198.00	55795.00	219500	20221207	-37.77	130600	20231004	4.59	213000	-35.87	20230102	130600	4.59	20231004	219500	-37.77	20221207	130600	4.59	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	38532	N	N
72	20231019	090932	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	133000	-3800	5	-2.78	770324600	5789	6.94	134600	135500	130800	177800	95800	136800	133066.95	34.78	-396	-579	140933	138866	136733	134666	132533	139900	135700	173	41000	1000	106700	100	1	17283906	22988	11.88	2.38	12	0.03	11198.00	55795.00	219500	20221207	-39.41	130600	20231004	1.84	213000	-37.56	20230102	130600	1.84	20231004	219500	-39.41	20221207	130600	1.84	20231004	0.08	Y	282330	1000	172 억	6011425	N	N	38532	N	N
73	20231018	160935	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136800	2000	2	1.48	11051997900	80756	140.82	134600	138800	134600	175200	94400	134800	136856.68	34.79	0	9562	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23644	12.22	2.45	12	0.47	11198.00	55795.00	219500	20221207	-37.68	130600	20231004	4.75	213000	-35.77	20230102	130600	4.75	20231004	219500	-37.68	20221207	130600	4.75	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	35913	N	N
74	20231018	150925	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136600	1800	2	1.34	5846061500	42698	74.46	134600	138800	134600	175200	94400	134800	136916.52	34.79	0	5964	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23610	12.20	2.45	12	0.25	11198.00	55795.00	219500	20221207	-37.77	130600	20231004	4.59	213000	-35.87	20230102	130600	4.59	20231004	219500	-37.77	20221207	130600	4.59	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	23710	N	N
75	20231018	140912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138200	3400	2	2.52	4081809000	29862	52.07	134600	138200	134600	175200	94400	134800	136689.07	34.79	0	3859	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23886	12.34	2.48	12	0.17	11198.00	55795.00	219500	20221207	-37.04	130600	20231004	5.82	213000	-35.12	20230102	130600	5.82	20231004	219500	-37.04	20221207	130600	5.82	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	23710	N	N
76	20231018	130909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136500	1700	2	1.26	2673122900	19620	34.21	134600	137400	134600	175200	94400	134800	136244.80	34.79	0	2001	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23593	12.19	2.45	12	0.11	11198.00	55795.00	219500	20221207	-37.81	130600	20231004	4.52	213000	-35.92	20230102	130600	4.52	20231004	219500	-37.81	20221207	130600	4.52	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	23710	N	N
77	20231018	120927	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136500	1700	2	1.26	2057194000	15108	26.35	134600	137400	134600	175200	94400	134800	136165.87	34.79	0	2429	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23593	12.19	2.45	12	0.09	11198.00	55795.00	219500	20221207	-37.81	130600	20231004	4.52	213000	-35.92	20230102	130600	4.52	20231004	219500	-37.81	20221207	130600	4.52	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	23710	N	N
78	20231018	110919	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136900	2100	2	1.56	1572997900	11560	20.16	134600	137400	134600	175200	94400	134800	136072.48	34.79	0	2889	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23662	12.23	2.45	12	0.07	11198.00	55795.00	219500	20221207	-37.63	130600	20231004	4.82	213000	-35.73	20230102	130600	4.82	20231004	219500	-37.63	20221207	130600	4.82	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	23710	N	N
79	20231018	100930	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135100	300	2	0.22	683428800	5026	8.76	134600	136900	134600	175200	94400	134800	135978.67	34.79	0	1686	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23351	12.06	2.42	12	0.03	11198.00	55795.00	219500	20221207	-38.45	130600	20231004	3.45	213000	-36.57	20230102	130600	3.45	20231004	219500	-38.45	20221207	130600	3.45	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	23710	N	N
80	20231018	090915	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136300	1500	2	1.11	167810800	1235	2.15	134600	136500	134600	175200	94400	134800	135879.19	34.79	0	754	142400	138600	136500	132700	130600	137550	131650	173	40400	1000	105140	100	1	17283906	23558	12.17	2.44	12	0.01	11198.00	55795.00	219500	20221207	-37.90	130600	20231004	4.36	213000	-36.01	20230102	130600	4.36	20231004	219500	-37.90	20221207	130600	4.36	20231004	0.08	Y	282330	1000	172 억	6013411	N	N	23710	N	N
81	20231017	160916	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134800	-4100	5	-2.95	7805864600	57281	121.15	140300	140300	134400	180500	97300	138900	136274.19	34.84	0	-6291	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	23299	12.04	2.42	12	0.33	11198.00	55795.00	219500	20221207	-38.59	130600	20231004	3.22	213000	-36.71	20230102	130600	3.22	20231004	219500	-38.59	20221207	130600	3.22	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	23710	N	N
82	20231017	150926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	134700	-4200	5	-3.02	6802660700	49836	105.40	140300	140300	134400	180500	97300	138900	136500.94	34.84	0	-5911	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	23281	12.03	2.41	12	0.29	11198.00	55795.00	219500	20221207	-38.63	130600	20231004	3.14	213000	-36.76	20230102	130600	3.14	20231004	219500	-38.63	20221207	130600	3.14	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	14877	N	N
83	20231017	140927	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	135800	-3100	5	-2.23	4451670100	32477	68.69	140300	140300	135700	180500	97300	138900	137071.47	34.84	0	-7346	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	23472	12.13	2.43	12	0.19	11198.00	55795.00	219500	20221207	-38.13	130600	20231004	3.98	213000	-36.24	20230102	130600	3.98	20231004	219500	-38.13	20221207	130600	3.98	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	14877	N	N
84	20231017	130920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136900	-2000	5	-1.44	3171508300	23089	48.83	140300	140300	136400	180500	97300	138900	137360.14	34.84	0	-6734	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	23662	12.23	2.45	12	0.13	11198.00	55795.00	219500	20221207	-37.63	130600	20231004	4.82	213000	-35.73	20230102	130600	4.82	20231004	219500	-37.63	20221207	130600	4.82	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	14877	N	N
85	20231017	120923	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136900	-2000	5	-1.44	2042018400	14826	31.36	140300	140300	136700	180500	97300	138900	137732.25	34.84	0	-4487	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	23662	12.23	2.45	12	0.09	11198.00	55795.00	219500	20221207	-37.63	130600	20231004	4.82	213000	-35.73	20230102	130600	4.82	20231004	219500	-37.63	20221207	130600	4.82	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	14877	N	N
86	20231017	110912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	136800	-2100	5	-1.51	1613789500	11703	24.75	140300	140300	136700	180500	97300	138900	137895.37	34.84	0	-3589	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	23644	12.22	2.45	12	0.07	11198.00	55795.00	219500	20221207	-37.68	130600	20231004	4.75	213000	-35.77	20230102	130600	4.75	20231004	219500	-37.68	20221207	130600	4.75	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	14877	N	N
87	20231017	100906	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137500	-1400	5	-1.01	1116103500	8074	17.08	140300	140300	137000	180500	97300	138900	138234.27	34.84	0	-1982	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	23765	12.28	2.46	12	0.05	11198.00	55795.00	219500	20221207	-37.36	130600	20231004	5.28	213000	-35.45	20230102	130600	5.28	20231004	219500	-37.36	20221207	130600	5.28	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	14877	N	N
88	20231017	090916	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139300	400	2	0.29	123354200	884	1.87	140300	140300	138700	180500	97300	138900	139540.95	34.84	0	-272	143033	140966	139633	137566	136233	140300	136900	173	41600	1000	108340	100	1	17283906	24076	12.44	2.50	12	0.01	11198.00	55795.00	219500	20221207	-36.54	130600	20231004	6.66	213000	-34.60	20230102	130600	6.66	20231004	219500	-36.54	20221207	130600	6.66	20231004	0.08	Y	282330	1000	172 억	6022480	N	N	14877	N	N
89	20231016	160915	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138900	-700	5	-0.50	6587016600	47281	121.60	139600	141700	138300	181400	97800	139600	139316.36	34.84	0	-8560	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	24007	12.40	2.49	12	0.27	11198.00	55795.00	219500	20221207	-36.72	130600	20231004	6.36	213000	-34.79	20230102	130600	6.36	20231004	219500	-36.72	20221207	130600	6.36	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	14877	N	N
90	20231016	150915	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138400	-1200	5	-0.86	5733943500	41136	105.80	139600	141700	138300	181400	97800	139600	139389.91	34.84	0	-7977	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	23921	12.36	2.48	12	0.24	11198.00	55795.00	219500	20221207	-36.95	130600	20231004	5.97	213000	-35.02	20230102	130600	5.97	20231004	219500	-36.95	20221207	130600	5.97	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	17336	N	N
91	20231016	140916	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138900	-700	5	-0.50	4334852300	31057	79.88	139600	141700	138300	181400	97800	139600	139577.30	34.84	0	-6872	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	24007	12.40	2.49	12	0.18	11198.00	55795.00	219500	20221207	-36.72	130600	20231004	6.36	213000	-34.79	20230102	130600	6.36	20231004	219500	-36.72	20221207	130600	6.36	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	17336	N	N
92	20231016	130910	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138600	-1000	5	-0.72	3349740000	23967	61.64	139600	141700	138300	181400	97800	139600	139764.68	34.84	0	-6228	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	23955	12.38	2.48	12	0.14	11198.00	55795.00	219500	20221207	-36.86	130600	20231004	6.13	213000	-34.93	20230102	130600	6.13	20231004	219500	-36.86	20221207	130600	6.13	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	17336	N	N
93	20231016	120911	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139400	-200	5	-0.14	2435951500	17382	44.70	139600	141700	138600	181400	97800	139600	140142.19	34.84	0	-4595	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	24094	12.45	2.50	12	0.10	11198.00	55795.00	219500	20221207	-36.49	130600	20231004	6.74	213000	-34.55	20230102	130600	6.74	20231004	219500	-36.49	20221207	130600	6.74	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	17336	N	N
94	20231016	110905	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140700	1100	2	0.79	1558533200	11111	28.58	139600	141700	138600	181400	97800	139600	140269.39	34.84	0	-3387	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	24318	12.56	2.52	12	0.06	11198.00	55795.00	219500	20221207	-35.90	130600	20231004	7.73	213000	-33.94	20230102	130600	7.73	20231004	219500	-35.90	20221207	130600	7.73	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	17336	N	N
95	20231016	100900	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139300	-300	5	-0.21	670789200	4801	12.35	139600	141400	138600	181400	97800	139600	139718.64	34.84	0	-1862	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	24076	12.44	2.50	12	0.03	11198.00	55795.00	219500	20221207	-36.54	130600	20231004	6.66	213000	-34.60	20230102	130600	6.66	20231004	219500	-36.54	20221207	130600	6.66	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	17336	N	N
96	20231016	090902	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139300	-300	5	-0.21	63840600	457	1.18	139600	140900	138600	181400	97800	139600	139694.97	34.84	0	25	143866	141732	139766	137632	135666	142800	138700	173	41800	1000	108880	100	1	17283906	24076	12.44	2.50	12	0.00	11198.00	55795.00	219500	20221207	-36.54	130600	20231004	6.66	213000	-34.60	20230102	130600	6.66	20231004	219500	-36.54	20221207	130600	6.66	20231004	0.08	Y	282330	1000	172 억	6020914	N	N	17336	N	N
97	20231012	160930	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139200	0	3	0.00	9122655000	65562	106.18	140500	140500	137200	180900	97500	139200	139145.45	34.81	0	6153	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	24059	12.43	2.49	12	0.38	11198.00	55795.00	219500	20221207	-36.58	130600	20231004	6.58	213000	-34.65	20230102	130600	6.58	20231004	219500	-36.58	20221207	130600	6.58	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	25105	N	N
98	20231012	150908	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138800	-400	5	-0.29	7684229200	55223	89.43	140500	140500	137200	180900	97500	139200	139149.07	34.81	0	7449	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	23990	12.40	2.49	12	0.32	11198.00	55795.00	219500	20221207	-36.77	130600	20231004	6.28	213000	-34.84	20230102	130600	6.28	20231004	219500	-36.77	20221207	130600	6.28	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	28911	N	N
99	20231012	140910	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139500	300	2	0.22	5827984100	41861	67.79	140500	140500	137200	180900	97500	139200	139222.29	34.81	0	5793	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	24111	12.46	2.50	12	0.24	11198.00	55795.00	219500	20221207	-36.45	130600	20231004	6.81	213000	-34.51	20230102	130600	6.81	20231004	219500	-36.45	20221207	130600	6.81	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	28911	N	N
100	20231012	130910	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140100	900	2	0.65	4590550700	33015	53.47	140500	140500	137200	180900	97500	139200	139044.39	34.81	0	3840	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	24215	12.51	2.51	12	0.19	11198.00	55795.00	219500	20221207	-36.17	130600	20231004	7.27	213000	-34.23	20230102	130600	7.27	20231004	219500	-36.17	20221207	130600	7.27	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	28911	N	N
101	20231012	120920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140200	1000	2	0.72	3416358400	24633	39.89	140500	140500	137200	180900	97500	139200	138690.31	34.81	0	2405	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	24232	12.52	2.51	12	0.14	11198.00	55795.00	219500	20221207	-36.13	130600	20231004	7.35	213000	-34.18	20230102	130600	7.35	20231004	219500	-36.13	20221207	130600	7.35	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	28911	N	N
102	20231012	110919	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139300	100	2	0.07	2158612100	15617	25.29	140500	140500	137200	180900	97500	139200	138221.94	34.81	0	226	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	24076	12.44	2.50	12	0.09	11198.00	55795.00	219500	20221207	-36.54	130600	20231004	6.66	213000	-34.60	20230102	130600	6.66	20231004	219500	-36.54	20221207	130600	6.66	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	28911	N	N
103	20231012	100912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138400	-800	5	-0.57	999502100	7237	11.72	140500	140500	137200	180900	97500	139200	138110.00	34.81	0	-32	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	23921	12.36	2.48	12	0.04	11198.00	55795.00	219500	20221207	-36.95	130600	20231004	5.97	213000	-35.02	20230102	130600	5.97	20231004	219500	-36.95	20221207	130600	5.97	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	28911	N	N
104	20231012	090919	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139200	0	3	0.00	94087100	674	1.09	140500	140500	139200	180900	97500	139200	139595.10	34.81	0	70	145066	142132	139866	136932	134666	141000	135800	173	41700	1000	108570	100	1	17283906	24059	12.43	2.49	12	0.00	11198.00	55795.00	219500	20221207	-36.58	130600	20231004	6.58	213000	-34.65	20230102	130600	6.58	20231004	219500	-36.58	20221207	130600	6.58	20231004	0.11	Y	282330	1000	172 억	6017185	N	N	28911	N	N
105	20231011	160907	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139200	-400	5	-0.29	8356751500	60122	91.72	139700	142800	137600	181400	97800	139600	138996.57	34.86	0	-18390	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	24059	12.43	2.49	12	0.35	11198.00	55795.00	219500	20221207	-36.58	130600	20231004	6.58	213000	-34.65	20230102	130600	6.58	20231004	219500	-36.58	20221207	130600	6.58	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	28911	N	N
106	20231011	150912	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138800	-800	5	-0.57	7406613900	53294	81.30	139700	142800	137600	181400	97800	139600	138976.51	34.86	0	-17571	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	23990	12.40	2.49	12	0.31	11198.00	55795.00	219500	20221207	-36.77	130600	20231004	6.28	213000	-34.84	20230102	130600	6.28	20231004	219500	-36.77	20221207	130600	6.28	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	33141	N	N
107	20231011	140915	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139600	0	3	0.00	5681299300	40897	62.39	139700	142800	137600	181400	97800	139600	138917.26	34.86	0	-15384	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	24128	12.47	2.50	12	0.24	11198.00	55795.00	219500	20221207	-36.40	130600	20231004	6.89	213000	-34.46	20230102	130600	6.89	20231004	219500	-36.40	20221207	130600	6.89	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	33141	N	N
108	20231011	130904	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138500	-1100	5	-0.79	4154090900	29938	45.67	139700	142800	137600	181400	97800	139600	138756.46	34.86	0	-12175	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	23938	12.37	2.48	12	0.17	11198.00	55795.00	219500	20221207	-36.90	130600	20231004	6.05	213000	-34.98	20230102	130600	6.05	20231004	219500	-36.90	20221207	130600	6.05	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	33141	N	N
109	20231011	120922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138200	-1400	5	-1.00	3316132900	23875	36.42	139700	142800	137600	181400	97800	139600	138895.62	34.86	0	-9833	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	23886	12.34	2.48	12	0.14	11198.00	55795.00	219500	20221207	-37.04	130600	20231004	5.82	213000	-35.12	20230102	130600	5.82	20231004	219500	-37.04	20221207	130600	5.82	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	33141	N	N
110	20231011	110916	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138600	-1000	5	-0.72	2079931800	14908	22.74	139700	142800	137900	181400	97800	139600	139517.83	34.86	0	-4985	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	23955	12.38	2.48	12	0.09	11198.00	55795.00	219500	20221207	-36.86	130600	20231004	6.13	213000	-34.93	20230102	130600	6.13	20231004	219500	-36.86	20221207	130600	6.13	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	33141	N	N
111	20231011	100909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138100	-1500	5	-1.07	1545330200	11053	16.86	139700	142800	137900	181400	97800	139600	139810.93	34.86	0	-3297	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	23869	12.33	2.48	12	0.06	11198.00	55795.00	219500	20221207	-37.08	130600	20231004	5.74	213000	-35.16	20230102	130600	5.74	20231004	219500	-37.08	20221207	130600	5.74	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	33141	N	N
112	20231011	090913	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140700	1100	2	0.79	379650100	2690	4.10	139700	142800	139600	181400	97800	139600	141133.87	34.86	0	-549	147000	143300	140700	137000	134400	145150	138850	173	41800	1000	108880	100	1	17283906	24318	12.56	2.52	12	0.02	11198.00	55795.00	219500	20221207	-35.90	130600	20231004	7.73	213000	-33.94	20230102	130600	7.73	20231004	219500	-35.90	20221207	130600	7.73	20231004	0.08	Y	282330	1000	172 억	6025701	N	N	33141	N	N
113	20231010	161518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	139600	1500	2	1.09	9282162600	65525	148.65	138300	144400	138100	179500	96700	138100	141658.68	34.89	-408	-5376	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24128	12.47	2.50	12	0.38	11198.00	55795.00	219500	20221207	-36.40	130600	20231004	6.89	213000	-34.46	20230102	130600	6.89	20231004	219500	-36.40	20221207	130600	6.89	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	33141	N	N
114	20231010	150900	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140300	2200	2	1.59	8202118400	57796	131.12	138300	144400	138100	179500	96700	138100	141914.98	34.89	-408	-4252	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24249	12.53	2.51	12	0.33	11198.00	55795.00	219500	20221207	-36.08	130600	20231004	7.43	213000	-34.13	20230102	130600	7.43	20231004	219500	-36.08	20221207	130600	7.43	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	22408	N	N
115	20231010	140906	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140300	2200	2	1.59	7155601400	50336	114.19	138300	144400	138100	179500	96700	138100	142156.73	34.89	-408	-3390	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24249	12.53	2.51	12	0.29	11198.00	55795.00	219500	20221207	-36.08	130600	20231004	7.43	213000	-34.13	20230102	130600	7.43	20231004	219500	-36.08	20221207	130600	7.43	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	22408	N	N
116	20231010	130859	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	142600	4500	2	3.26	6011014300	42250	95.85	138300	144400	138100	179500	96700	138100	142272.53	34.89	-408	-3549	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24647	12.73	2.56	12	0.24	11198.00	55795.00	219500	20221207	-35.03	130600	20231004	9.19	213000	-33.05	20230102	130600	9.19	20231004	219500	-35.03	20221207	130600	9.19	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	22408	N	N
117	20231010	120857	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	143500	5400	2	3.91	4940519000	34773	78.89	138300	144400	138100	179500	96700	138100	142079.17	34.89	-408	-3351	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24802	12.81	2.57	12	0.20	11198.00	55795.00	219500	20221207	-34.62	130600	20231004	9.88	213000	-32.63	20230102	130600	9.88	20231004	219500	-34.62	20221207	130600	9.88	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	22408	N	N
118	20231010	110840	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141700	3600	2	2.61	3607828400	25413	57.65	138300	144400	138100	179500	96700	138100	141967.83	34.89	-408	-1045	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24491	12.65	2.54	12	0.15	11198.00	55795.00	219500	20221207	-35.44	130600	20231004	8.50	213000	-33.47	20230102	130600	8.50	20231004	219500	-35.44	20221207	130600	8.50	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	22408	N	N
119	20231010	100850	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	143000	4900	2	3.55	2721605200	19189	43.53	138300	144400	138100	179500	96700	138100	141831.53	34.89	-408	1570	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24716	12.77	2.56	12	0.11	11198.00	55795.00	219500	20221207	-34.85	130600	20231004	9.49	213000	-32.86	20230102	130600	9.49	20231004	219500	-34.85	20221207	130600	9.49	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	22408	N	N
120	20231010	090845	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141600	3500	2	2.53	1002833100	7189	16.31	138300	142200	138100	179500	96700	138100	139495.49	34.89	-408	2981	143233	140666	138933	136366	134633	139800	135500	173	41400	1000	107710	100	1	17283906	24474	12.65	2.54	12	0.04	11198.00	55795.00	219500	20221207	-35.49	130600	20231004	8.42	213000	-33.52	20230102	130600	8.42	20231004	219500	-35.49	20221207	130600	8.42	20231004	0.11	Y	282330	1000	172 억	6030207	N	N	22408	N	N
121	20231006	160853	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138100	-3400	5	-2.40	5970270500	43098	105.82	141500	141500	137200	183900	99100	141500	138527.79	34.97	492	-10791	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	23869	12.33	2.48	12	0.25	11198.00	55795.00	219500	20221207	-37.08	130600	20231004	5.74	213000	-35.16	20230102	130600	5.74	20231004	219500	-37.08	20221207	130600	5.74	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	22408	N	N
122	20231006	150841	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137900	-3600	5	-2.54	5337532000	38512	94.56	141500	141500	137200	183900	99100	141500	138594.00	34.97	492	-10793	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	23835	12.31	2.47	12	0.22	11198.00	55795.00	219500	20221207	-37.18	130600	20231004	5.59	213000	-35.26	20230102	130600	5.59	20231004	219500	-37.18	20221207	130600	5.59	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	2855	N	N
123	20231006	140842	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138500	-3000	5	-2.12	4255441000	30712	75.41	141500	141500	137200	183900	99100	141500	138559.55	34.97	492	-8329	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	23938	12.37	2.48	12	0.18	11198.00	55795.00	219500	20221207	-36.90	130600	20231004	6.05	213000	-34.98	20230102	130600	6.05	20231004	219500	-36.90	20221207	130600	6.05	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	2855	N	N
124	20231006	130832	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	137500	-4000	5	-2.83	3278277500	23642	58.05	141500	141500	137200	183900	99100	141500	138663.29	34.97	492	-7120	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	23765	12.28	2.46	12	0.14	11198.00	55795.00	219500	20221207	-37.36	130600	20231004	5.28	213000	-35.45	20230102	130600	5.28	20231004	219500	-37.36	20221207	130600	5.28	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	2855	N	N
125	20231006	120830	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138100	-3400	5	-2.40	2423581800	17435	42.81	141500	141500	137500	183900	99100	141500	139006.70	34.97	492	-4300	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	23869	12.33	2.48	12	0.10	11198.00	55795.00	219500	20221207	-37.08	130600	20231004	5.74	213000	-35.16	20230102	130600	5.74	20231004	219500	-37.08	20221207	130600	5.74	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	2855	N	N
126	20231006	110823	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	140100	-1400	5	-0.99	1512543100	10893	26.75	141500	141500	137500	183900	99100	141500	138854.59	34.97	492	-2999	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	24215	12.51	2.51	12	0.06	11198.00	55795.00	219500	20221207	-36.17	130600	20231004	7.27	213000	-34.23	20230102	130600	7.27	20231004	219500	-36.17	20221207	130600	7.27	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	2855	N	N
127	20231006	100830	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138700	-2800	5	-1.98	992724000	7153	17.56	141500	141500	137500	183900	99100	141500	138784.29	34.97	492	-2486	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	23973	12.39	2.49	12	0.04	11198.00	55795.00	219500	20221207	-36.81	130600	20231004	6.20	213000	-34.88	20230102	130600	6.20	20231004	219500	-36.81	20221207	130600	6.20	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	2855	N	N
128	20231006	090823	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	138600	-2900	5	-2.05	193365600	1388	3.41	141500	141500	138400	183900	99100	141500	139312.39	34.97	492	-765	150566	146032	138666	134132	126766	148300	136400	173	42400	1000	110370	100	1	17283906	23955	12.38	2.48	12	0.01	11198.00	55795.00	219500	20221207	-36.86	130600	20231004	6.13	213000	-34.93	20230102	130600	6.13	20231004	219500	-36.86	20221207	130600	6.13	20231004	0.10	Y	282330	1000	172 억	6043516	N	N	2855	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History