KissMeData/057050/price/prices-20230801.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	1650	2	3.93	1187490650	27540	193.43	42000	43650	42000	54600	29400	42000	43118.70	50.53	-1432	-157	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5238	6.07	0.26	12	0.23	7194.00	167970.00	60000	20221227	-27.25	40100	20230726	8.85	56900	-23.29	20230201	40100	8.85	20230726	60000	-27.25	20221227	40100	8.85	20230726	0.15	Y	057050	5000	600 억	2971195	N	N	354	N	N
3	20230831	150716	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	1550	2	3.69	943793850	21937	154.07	42000	43550	42000	54600	29400	42000	43022.92	50.54	-935	-823	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5226	6.05	0.26	12	0.18	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.15	Y	057050	5000	600 억	2971692	N	N	1087	N	N
4	20230831	140756	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	1300	2	3.10	642030800	14967	105.12	42000	43300	42000	54600	29400	42000	42896.43	50.55	-541	-802	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5196	6.02	0.26	12	0.12	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.15	Y	057050	5000	600 억	2972086	N	N	1087	N	N
5	20230831	130734	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	1100	2	2.62	451211200	10542	74.04	42000	43150	42000	54600	29400	42000	42801.29	50.55	-266	-443	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5172	5.99	0.26	12	0.09	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.15	Y	057050	5000	600 억	2972361	N	N	1087	N	N
6	20230831	120750	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	1000	2	2.38	350643950	8207	57.64	42000	43050	42000	54600	29400	42000	42724.98	50.55	-15	-86	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5160	5.98	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.15	Y	057050	5000	600 억	2972612	N	N	1087	N	N
7	20230831	111052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	900	2	2.14	231424250	5430	38.14	42000	43050	42000	54600	29400	42000	42619.57	50.55	-86	-146	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5148	5.96	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.15	Y	057050	5000	600 억	2972541	N	N	1087	N	N
8	20230831	100828	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	600	2	1.43	84267350	1991	13.98	42000	42650	42000	54600	29400	42000	42324.13	50.55	-161	-211	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5112	5.92	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.15	Y	057050	5000	600 억	2972466	N	N	1087	N	N
9	20230831	090709	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	200	2	0.48	5596650	133	0.93	42000	42200	42000	54600	29400	42000	42080.08	50.56	67	42	42566	42282	42116	41832	41666	42200	41750	600	12600	5000	31080	50	1	12000000	5064	5.87	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.67	40100	20230726	5.24	56900	-25.83	20230201	40100	5.24	20230726	60000	-29.67	20221227	40100	5.24	20230726	0.15	Y	057050	5000	600 억	2972694	N	N	1087	N	N
10	20230830	160553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	50	2	0.12	598960700	14213	115.31	42250	42400	41950	54500	29400	41950	42142.92	50.55	515	-308	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5040	5.84	0.25	12	0.12	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.18	Y	057050	5000	600 억	2972627	N	N	1087	N	N
11	20230830	150659	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	100	2	0.24	552248600	13102	106.30	42250	42400	41950	54500	29400	41950	42149.95	50.55	495	-118	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5046	5.85	0.25	12	0.11	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.18	Y	057050	5000	600 억	2972607	N	N	37	N	N
12	20230830	140733	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	200	2	0.48	445506200	10573	85.78	42250	42400	41950	54500	29400	41950	42136.21	50.56	638	212	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5058	5.86	0.25	12	0.09	7194.00	167970.00	60000	20221227	-29.75	40100	20230726	5.11	56900	-25.92	20230201	40100	5.11	20230726	60000	-29.75	20221227	40100	5.11	20230726	0.18	Y	057050	5000	600 억	2972750	N	N	37	N	N
13	20230830	130721	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	200	2	0.48	347583850	8250	66.93	42250	42400	41950	54500	29400	41950	42131.38	50.55	511	104	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5058	5.86	0.25	12	0.07	7194.00	167970.00	60000	20221227	-29.75	40100	20230726	5.11	56900	-25.92	20230201	40100	5.11	20230726	60000	-29.75	20221227	40100	5.11	20230726	0.18	Y	057050	5000	600 억	2972623	N	N	37	N	N
14	20230830	120735	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	150	2	0.36	285482850	6774	54.96	42250	42400	41950	54500	29400	41950	42143.91	50.56	871	500	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5052	5.85	0.25	12	0.06	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.18	Y	057050	5000	600 억	2972983	N	N	37	N	N
15	20230830	111043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	200	2	0.48	208441200	4945	40.12	42250	42400	41950	54500	29400	41950	42151.91	50.57	1282	1081	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5058	5.86	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.75	40100	20230726	5.11	56900	-25.92	20230201	40100	5.11	20230726	60000	-29.75	20221227	40100	5.11	20230726	0.18	Y	057050	5000	600 억	2973394	N	N	37	N	N
16	20230830	100758	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	100	2	0.24	79976950	1902	15.43	42250	42250	41950	54500	29400	41950	42048.87	50.55	110	36	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5046	5.85	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.18	Y	057050	5000	600 억	2972222	N	N	37	N	N
17	20230830	090659	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	150	2	0.36	16237450	386	3.13	42250	42250	41950	54500	29400	41950	42065.93	50.55	26	29	42516	42232	41966	41682	41416	42100	41550	600	12550	5000	31040	50	1	12000000	5052	5.85	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.18	Y	057050	5000	600 억	2972138	N	N	37	N	N
18	20230829	160549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-150	5	-0.36	516164600	12314	69.54	42000	42250	41700	54700	29500	42100	41916.89	50.55	539	817	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5034	5.83	0.25	12	0.10	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.17	Y	057050	5000	600 억	2972112	N	N	26	N	N
19	20230829	150703	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-150	5	-0.36	508028750	12120	68.44	42000	42250	41700	54700	29500	42100	41916.56	50.55	504	794	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5034	5.83	0.25	12	0.10	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.17	Y	057050	5000	600 억	2972077	N	N	31	N	N
20	20230829	140757	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	-250	5	-0.59	460987100	10997	62.10	42000	42250	41700	54700	29500	42100	41919.35	50.54	361	648	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5022	5.82	0.25	12	0.09	7194.00	167970.00	60000	20221227	-30.25	40100	20230726	4.36	56900	-26.45	20230201	40100	4.36	20230726	60000	-30.25	20221227	40100	4.36	20230726	0.17	Y	057050	5000	600 억	2971934	N	N	31	N	N
21	20230829	130723	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-100	5	-0.24	404105900	9641	54.44	42000	42250	41700	54700	29500	42100	41915.35	50.54	-48	242	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5040	5.84	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.17	Y	057050	5000	600 억	2971525	N	N	31	N	N
22	20230829	120746	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	-250	5	-0.59	310484500	7410	41.85	42000	42250	41700	54700	29500	42100	41900.74	50.53	-290	0	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5022	5.82	0.25	12	0.06	7194.00	167970.00	60000	20221227	-30.25	40100	20230726	4.36	56900	-26.45	20230201	40100	4.36	20230726	60000	-30.25	20221227	40100	4.36	20230726	0.17	Y	057050	5000	600 억	2971283	N	N	31	N	N
23	20230829	111206	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-150	5	-0.36	251921850	6014	33.96	42000	42250	41700	54700	29500	42100	41889.23	50.54	-39	183	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5034	5.83	0.25	12	0.05	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.17	Y	057050	5000	600 억	2971534	N	N	31	N	N
24	20230829	100824	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	-300	5	-0.71	122242850	2920	16.49	42000	42250	41700	54700	29500	42100	41863.99	50.55	498	589	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5016	5.81	0.25	12	0.02	7194.00	167970.00	60000	20221227	-30.33	40100	20230726	4.24	56900	-26.54	20230201	40100	4.24	20230726	60000	-30.33	20221227	40100	4.24	20230726	0.17	Y	057050	5000	600 억	2972071	N	N	31	N	N
25	20230829	090538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-100	5	-0.24	28421850	676	3.82	42000	42250	41850	54700	29500	42100	42044.16	50.53	-123	-102	42866	42482	41716	41332	40566	42675	41525	600	12600	5000	31150	50	1	12000000	5040	5.84	0.25	12	0.01	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.17	Y	057050	5000	600 억	2971450	N	N	31	N	N
26	20230828	160533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	1000	2	2.43	733402800	17675	103.42	41100	42100	40950	53400	28800	41100	41493.55	50.54	3713	5146	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	5052	5.85	0.25	12	0.15	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.16	Y	057050	5000	600 억	2971573	N	N	31	N	N
27	20230828	150539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	750	2	1.82	681343050	16437	96.17	41100	41900	40950	53400	28800	41100	41451.79	50.54	3960	5392	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	5022	5.82	0.25	12	0.14	7194.00	167970.00	60000	20221227	-30.25	40100	20230726	4.36	56900	-26.45	20230201	40100	4.36	20230726	60000	-30.25	20221227	40100	4.36	20230726	0.16	Y	057050	5000	600 억	2971820	N	N	154	N	N
28	20230828	140540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	650	2	1.58	622481100	15029	87.94	41100	41900	40950	53400	28800	41100	41418.66	50.54	4013	5445	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	5010	5.80	0.25	12	0.13	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.16	Y	057050	5000	600 억	2971873	N	N	154	N	N
29	20230828	130545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	650	2	1.58	539271900	13037	76.28	41100	41800	40950	53400	28800	41100	41364.72	50.54	4026	5118	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	5010	5.80	0.25	12	0.11	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.16	Y	057050	5000	600 억	2971886	N	N	154	N	N
30	20230828	120539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	450	2	1.09	442479700	10713	62.68	41100	41650	40950	53400	28800	41100	41303.06	50.54	3778	4600	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	4986	5.78	0.25	12	0.09	7194.00	167970.00	60000	20221227	-30.75	40100	20230726	3.62	56900	-26.98	20230201	40100	3.62	20230726	60000	-30.75	20221227	40100	3.62	20230726	0.16	Y	057050	5000	600 억	2971638	N	N	154	N	N
31	20230828	110535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	200	2	0.49	298217550	7236	42.34	41100	41450	40950	53400	28800	41100	41213.04	50.53	3012	3544	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	4956	5.74	0.25	12	0.06	7194.00	167970.00	60000	20221227	-31.17	40100	20230726	2.99	56900	-27.42	20230201	40100	2.99	20230726	60000	-31.17	20221227	40100	2.99	20230726	0.16	Y	057050	5000	600 억	2970872	N	N	154	N	N
32	20230828	100531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	50	2	0.12	143663750	3491	20.43	41100	41300	40950	53400	28800	41100	41152.61	50.49	1074	1331	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	4938	5.72	0.24	12	0.03	7194.00	167970.00	60000	20221227	-31.42	40100	20230726	2.62	56900	-27.68	20230201	40100	2.62	20230726	60000	-31.42	20221227	40100	2.62	20230726	0.16	Y	057050	5000	600 억	2968934	N	N	154	N	N
33	20230828	090540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41200	100	2	0.24	33150800	806	4.72	41100	41300	41050	53400	28800	41100	41130.02	50.48	317	328	41500	41300	40900	40700	40300	41400	40800	600	12300	5000	30410	50	1	12000000	4944	5.73	0.25	12	0.01	7194.00	167970.00	60000	20221227	-31.33	40100	20230726	2.74	56900	-27.59	20230201	40100	2.74	20230726	60000	-31.33	20221227	40100	2.74	20230726	0.16	Y	057050	5000	600 억	2968177	N	N	154	N	N
34	20230825	160534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	150	2	0.37	695531200	17069	115.64	40750	41100	40500	53200	28700	40950	40748.15	50.47	2634	2595	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4932	5.71	0.24	12	0.14	7194.00	167970.00	60000	20221227	-31.50	40100	20230726	2.49	56900	-27.77	20230201	40100	2.49	20230726	60000	-31.50	20221227	40100	2.49	20230726	0.15	Y	057050	5000	600 억	2967651	N	N	154	N	N
35	20230825	150538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	-50	5	-0.12	600939850	14761	100.01	40750	41000	40500	53200	28700	40950	40711.32	50.47	2430	1787	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4908	5.69	0.24	12	0.12	7194.00	167970.00	60000	20221227	-31.83	40100	20230726	2.00	56900	-28.12	20230201	40100	2.00	20230726	60000	-31.83	20221227	40100	2.00	20230726	0.15	Y	057050	5000	600 억	2967447	N	N	148	N	N
36	20230825	140536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-250	5	-0.61	434899150	10696	72.47	40750	40900	40500	53200	28700	40950	40659.98	50.47	2831	2140	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4884	5.66	0.24	12	0.09	7194.00	167970.00	60000	20221227	-32.17	40100	20230726	1.50	56900	-28.47	20230201	40100	1.50	20230726	60000	-32.17	20221227	40100	1.50	20230726	0.15	Y	057050	5000	600 억	2967848	N	N	148	N	N
37	20230825	130535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-250	5	-0.61	385131050	9474	64.19	40750	40900	40500	53200	28700	40950	40651.37	50.47	2424	1858	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4884	5.66	0.24	12	0.08	7194.00	167970.00	60000	20221227	-32.17	40100	20230726	1.50	56900	-28.47	20230201	40100	1.50	20230726	60000	-32.17	20221227	40100	1.50	20230726	0.15	Y	057050	5000	600 억	2967441	N	N	148	N	N
38	20230825	120534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-250	5	-0.61	316947650	7799	52.84	40750	40900	40500	53200	28700	40950	40639.52	50.45	1412	980	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4884	5.66	0.24	12	0.06	7194.00	167970.00	60000	20221227	-32.17	40100	20230726	1.50	56900	-28.47	20230201	40100	1.50	20230726	60000	-32.17	20221227	40100	1.50	20230726	0.15	Y	057050	5000	600 억	2966429	N	N	148	N	N
39	20230825	110536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-200	5	-0.49	238616700	5874	39.80	40750	40900	40500	53200	28700	40950	40622.52	50.44	745	387	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4890	5.66	0.24	12	0.05	7194.00	167970.00	60000	20221227	-32.08	40100	20230726	1.62	56900	-28.38	20230201	40100	1.62	20230726	60000	-32.08	20221227	40100	1.62	20230726	0.15	Y	057050	5000	600 억	2965762	N	N	148	N	N
40	20230825	100537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-400	5	-0.98	146289100	3600	24.39	40750	40900	40500	53200	28700	40950	40635.86	50.43	351	83	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4866	5.64	0.24	12	0.03	7194.00	167970.00	60000	20221227	-32.42	40100	20230726	1.12	56900	-28.73	20230201	40100	1.12	20230726	60000	-32.42	20221227	40100	1.12	20230726	0.15	Y	057050	5000	600 억	2965368	N	N	148	N	N
41	20230825	090535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-250	5	-0.61	37263300	914	6.19	40750	40900	40700	53200	28700	40950	40769.47	50.43	159	69	41383	41166	40933	40716	40483	41050	40600	600	12250	5000	30300	50	1	12000000	4884	5.66	0.24	12	0.01	7194.00	167970.00	60000	20221227	-32.17	40100	20230726	1.50	56900	-28.47	20230201	40100	1.50	20230726	60000	-32.17	20221227	40100	1.50	20230726	0.15	Y	057050	5000	600 억	2965176	N	N	148	N	N
42	20230824	160530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40950	-100	5	-0.24	589021300	14418	66.27	41000	41150	40700	53300	28750	41050	40853.03	50.43	-2367	-2764	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4914	5.69	0.24	12	0.12	7194.00	167970.00	60000	20221227	-31.75	40100	20230726	2.12	56900	-28.03	20230201	40100	2.12	20230726	60000	-31.75	20221227	40100	2.12	20230726	0.16	Y	057050	5000	600 억	2965046	N	N	148	N	N
43	20230824	150530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	-250	5	-0.61	540719200	13238	60.85	41000	41150	40700	53300	28750	41050	40845.83	50.42	-2594	-3040	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4896	5.67	0.24	12	0.11	7194.00	167970.00	60000	20221227	-32.00	40100	20230726	1.75	56900	-28.30	20230201	40100	1.75	20230726	60000	-32.00	20221227	40100	1.75	20230726	0.16	Y	057050	5000	600 억	2964819	N	N	279	N	N
44	20230824	140531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-300	5	-0.73	471364250	11538	53.04	41000	41150	40700	53300	28750	41050	40853.03	50.43	-2054	-2434	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4890	5.66	0.24	12	0.10	7194.00	167970.00	60000	20221227	-32.08	40100	20230726	1.62	56900	-28.38	20230201	40100	1.62	20230726	60000	-32.08	20221227	40100	1.62	20230726	0.16	Y	057050	5000	600 억	2965359	N	N	279	N	N
45	20230824	130536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-300	5	-0.73	391496500	9580	44.04	41000	41150	40700	53300	28750	41050	40865.83	50.43	-1894	-2203	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4890	5.66	0.24	12	0.08	7194.00	167970.00	60000	20221227	-32.08	40100	20230726	1.62	56900	-28.38	20230201	40100	1.62	20230726	60000	-32.08	20221227	40100	1.62	20230726	0.16	Y	057050	5000	600 억	2965519	N	N	279	N	N
46	20230824	120534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-300	5	-0.73	300592650	7349	33.78	41000	41150	40700	53300	28750	41050	40902.32	50.44	-1820	-2137	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4890	5.66	0.24	12	0.06	7194.00	167970.00	60000	20221227	-32.08	40100	20230726	1.62	56900	-28.38	20230201	40100	1.62	20230726	60000	-32.08	20221227	40100	1.62	20230726	0.16	Y	057050	5000	600 억	2965593	N	N	279	N	N
47	20230824	110533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	-200	5	-0.49	200884500	4904	22.54	41000	41150	40800	53300	28750	41050	40963.22	50.44	-1433	-1449	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4902	5.68	0.24	12	0.04	7194.00	167970.00	60000	20221227	-31.92	40100	20230726	1.87	56900	-28.21	20230201	40100	1.87	20230726	60000	-31.92	20221227	40100	1.87	20230726	0.16	Y	057050	5000	600 억	2965980	N	N	279	N	N
48	20230824	100531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	-50	5	-0.12	65525950	1597	7.34	41000	41150	40900	53300	28750	41050	41030.53	50.46	-215	-205	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4920	5.70	0.24	12	0.01	7194.00	167970.00	60000	20221227	-31.67	40100	20230726	2.24	56900	-27.94	20230201	40100	2.24	20230726	60000	-31.67	20221227	40100	2.24	20230726	0.16	Y	057050	5000	600 억	2967198	N	N	279	N	N
49	20230824	090533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	-50	5	-0.12	8602400	210	0.97	41000	41000	40900	53300	28750	41050	40959.50	50.47	-61	-74	42150	41600	41250	40700	40350	41425	40525	600	12250	5000	30370	50	1	12000000	4920	5.70	0.24	12	0.00	7194.00	167970.00	60000	20221227	-31.67	40100	20230726	2.24	56900	-27.94	20230201	40100	2.24	20230726	60000	-31.67	20221227	40100	2.24	20230726	0.16	Y	057050	5000	600 억	2967352	N	N	279	N	N
50	20230823	160528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41050	-900	5	-2.15	896102300	21742	227.83	41800	41800	40900	54500	29400	41950	41223.53	50.47	-7890	-8296	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	4926	5.71	0.24	12	0.18	7194.00	167970.00	60000	20221227	-31.58	40100	20230726	2.37	56900	-27.86	20230201	40100	2.37	20230726	60000	-31.58	20221227	40100	2.37	20230726	0.16	Y	057050	5000	600 억	2967413	N	N	279	N	N
51	20230823	150530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41050	-900	5	-2.15	819121700	19867	208.18	41800	41800	40900	54500	29400	41950	41229.36	50.47	-7691	-8025	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	4926	5.71	0.24	12	0.17	7194.00	167970.00	60000	20221227	-31.58	40100	20230726	2.37	56900	-27.86	20230201	40100	2.37	20230726	60000	-31.58	20221227	40100	2.37	20230726	0.16	Y	057050	5000	600 억	2967612	N	N	383	N	N
52	20230823	140534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41050	-900	5	-2.15	691650550	16761	175.64	41800	41800	40900	54500	29400	41950	41264.45	50.49	-6647	-6847	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	4926	5.71	0.24	12	0.14	7194.00	167970.00	60000	20221227	-31.58	40100	20230726	2.37	56900	-27.86	20230201	40100	2.37	20230726	60000	-31.58	20221227	40100	2.37	20230726	0.16	Y	057050	5000	600 억	2968656	N	N	383	N	N
53	20230823	130529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	-850	5	-2.03	508251800	12288	128.76	41800	41800	41000	54500	29400	41950	41360.44	50.52	-4732	-4913	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	4932	5.71	0.24	12	0.10	7194.00	167970.00	60000	20221227	-31.50	40100	20230726	2.49	56900	-27.77	20230201	40100	2.49	20230726	60000	-31.50	20221227	40100	2.49	20230726	0.16	Y	057050	5000	600 억	2970571	N	N	383	N	N
54	20230823	120533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	-850	5	-2.03	435379900	10514	110.18	41800	41800	41000	54500	29400	41950	41408.25	50.52	-4480	-4654	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	4932	5.71	0.24	12	0.09	7194.00	167970.00	60000	20221227	-31.50	40100	20230726	2.49	56900	-27.77	20230201	40100	2.49	20230726	60000	-31.50	20221227	40100	2.49	20230726	0.16	Y	057050	5000	600 억	2970823	N	N	383	N	N
55	20230823	110531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-500	5	-1.19	260105100	6266	65.66	41800	41800	41400	54500	29400	41950	41508.79	50.57	-1961	-2101	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	4974	5.76	0.25	12	0.05	7194.00	167970.00	60000	20221227	-30.92	40100	20230726	3.37	56900	-27.15	20230201	40100	3.37	20230726	60000	-30.92	20221227	40100	3.37	20230726	0.16	Y	057050	5000	600 억	2973342	N	N	383	N	N
56	20230823	100529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-500	5	-1.19	187296000	4512	47.28	41800	41800	41400	54500	29400	41950	41508.19	50.57	-1510	-1631	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	4974	5.76	0.25	12	0.04	7194.00	167970.00	60000	20221227	-30.92	40100	20230726	3.37	56900	-27.15	20230201	40100	3.37	20230726	60000	-30.92	20221227	40100	3.37	20230726	0.16	Y	057050	5000	600 억	2973793	N	N	383	N	N
57	20230823	090535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	-250	5	-0.60	24823500	595	6.23	41800	41800	41550	54500	29400	41950	41710.09	50.60	51	-67	42383	42166	41883	41666	41383	42275	41775	600	12550	5000	31040	50	1	12000000	5004	5.80	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.50	40100	20230726	3.99	56900	-26.71	20230201	40100	3.99	20230726	60000	-30.50	20221227	40100	3.99	20230726	0.16	Y	057050	5000	600 억	2975354	N	N	383	N	N
58	20230822	160526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-150	5	-0.36	398839600	9532	74.60	41800	42100	41600	54700	29500	42100	41833.55	50.60	-2762	-3784	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5034	5.83	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.15	Y	057050	5000	600 억	2975298	N	N	372	N	N
59	20230822	150528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-350	5	-0.83	312849700	7481	58.55	41800	42100	41600	54700	29500	42100	41819.24	50.61	-2282	-3288	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5010	5.80	0.25	12	0.06	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.15	Y	057050	5000	600 억	2975778	N	N	218	N	N
60	20230822	140532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	-250	5	-0.59	222908950	5326	41.68	41800	42100	41650	54700	29500	42100	41852.98	50.63	-1129	-1850	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5022	5.82	0.25	12	0.04	7194.00	167970.00	60000	20221227	-30.25	40100	20230726	4.36	56900	-26.45	20230201	40100	4.36	20230726	60000	-30.25	20221227	40100	4.36	20230726	0.15	Y	057050	5000	600 억	2976931	N	N	218	N	N
61	20230822	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-200	5	-0.48	195219200	4664	36.50	41800	42100	41650	54700	29500	42100	41856.60	50.63	-1004	-1624	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5028	5.82	0.25	12	0.04	7194.00	167970.00	60000	20221227	-30.17	40100	20230726	4.49	56900	-26.36	20230201	40100	4.49	20230726	60000	-30.17	20221227	40100	4.49	20230726	0.15	Y	057050	5000	600 억	2977056	N	N	218	N	N
62	20230822	120519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	-300	5	-0.71	186631000	4459	34.90	41800	42100	41650	54700	29500	42100	41854.90	50.63	-1028	-1569	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5016	5.81	0.25	12	0.04	7194.00	167970.00	60000	20221227	-30.33	40100	20230726	4.24	56900	-26.54	20230201	40100	4.24	20230726	60000	-30.33	20221227	40100	4.24	20230726	0.15	Y	057050	5000	600 억	2977032	N	N	218	N	N
63	20230822	110525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-150	5	-0.36	91999150	2200	17.22	41800	42100	41650	54700	29500	42100	41817.80	50.64	-499	-732	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5034	5.83	0.25	12	0.02	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.15	Y	057050	5000	600 억	2977561	N	N	218	N	N
64	20230822	100523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-350	5	-0.83	51894650	1242	9.72	41800	42100	41650	54700	29500	42100	41783.13	50.64	-136	-302	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5010	5.80	0.25	12	0.01	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.15	Y	057050	5000	600 억	2977924	N	N	218	N	N
65	20230822	090527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	-400	5	-0.95	13093900	314	2.46	41800	41800	41650	54700	29500	42100	41700.32	50.64	-224	-257	42600	42350	42000	41750	41400	42475	41875	600	12600	5000	31150	50	1	12000000	5004	5.80	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.50	40100	20230726	3.99	56900	-26.71	20230201	40100	3.99	20230726	60000	-30.50	20221227	40100	3.99	20230726	0.15	Y	057050	5000	600 억	2977836	N	N	218	N	N
66	20230821	160525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	200	2	0.48	535205000	12777	71.12	41950	42250	41650	54400	29350	41900	41888.11	50.65	-881	47	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	5052	5.85	0.25	12	0.11	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.14	Y	057050	5000	600 억	2978060	N	N	218	N	N
67	20230821	150529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	100	2	0.24	483134100	11540	64.24	41950	42250	41650	54400	29350	41900	41866.04	50.64	-1059	-531	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	5040	5.84	0.25	12	0.10	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.14	Y	057050	5000	600 억	2977882	N	N	889	N	N
68	20230821	140528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	150	2	0.36	414970750	9918	55.21	41950	42250	41650	54400	29350	41900	41840.16	50.65	-799	-371	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	5046	5.85	0.25	12	0.08	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.14	Y	057050	5000	600 억	2978142	N	N	889	N	N
69	20230821	130531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-150	5	-0.36	323272650	7734	43.05	41950	42100	41650	54400	29350	41900	41798.89	50.65	-809	-953	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	5010	5.80	0.25	12	0.06	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.14	Y	057050	5000	600 억	2978132	N	N	889	N	N
70	20230821	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-150	5	-0.36	232920550	5571	31.01	41950	42100	41650	54400	29350	41900	41809.47	50.65	-827	-844	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	5010	5.80	0.25	12	0.05	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.14	Y	057050	5000	600 억	2978114	N	N	889	N	N
71	20230821	110527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-150	5	-0.36	173686250	4153	23.12	41950	42100	41650	54400	29350	41900	41821.88	50.65	-806	-782	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	5010	5.80	0.25	12	0.03	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.14	Y	057050	5000	600 억	2978135	N	N	889	N	N
72	20230821	100525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	0	3	0.00	65853300	1574	8.76	41950	42100	41650	54400	29350	41900	41838.18	50.66	39	50	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	5028	5.82	0.25	12	0.01	7194.00	167970.00	60000	20221227	-30.17	40100	20230726	4.49	56900	-26.36	20230201	40100	4.49	20230726	60000	-30.17	20221227	40100	4.49	20230726	0.14	Y	057050	5000	600 억	2978980	N	N	889	N	N
73	20230821	090532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	-250	5	-0.60	9009500	215	1.20	41950	42100	41650	54400	29350	41900	41904.65	50.66	-58	-48	42733	42316	41983	41566	41233	42150	41400	600	12500	5000	31000	50	1	12000000	4998	5.79	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.58	40100	20230726	3.87	56900	-26.80	20230201	40100	3.87	20230726	60000	-30.58	20221227	40100	3.87	20230726	0.14	Y	057050	5000	600 억	2978883	N	N	889	N	N
74	20230818	160526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-800	5	-1.87	751832000	17958	89.75	42250	42400	41650	55500	29900	42700	41866.11	50.65	135	-370	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5028	5.82	0.25	12	0.15	7194.00	167970.00	60000	20221227	-30.17	40100	20230726	4.49	56900	-26.36	20230201	40100	4.49	20230726	60000	-30.17	20221227	40100	4.49	20230726	0.16	Y	057050	5000	600 억	2978317	N	N	878	N	N
75	20230818	150520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-950	5	-2.22	677154150	16175	80.83	42250	42400	41650	55500	29900	42700	41864.24	50.67	1287	208	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5010	5.80	0.25	12	0.13	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.16	Y	057050	5000	600 억	2979469	N	N	440	N	N
76	20230818	140525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	-900	5	-2.11	584575300	13956	69.75	42250	42400	41750	55500	29900	42700	41887.02	50.68	1528	428	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5016	5.81	0.25	12	0.12	7194.00	167970.00	60000	20221227	-30.33	40100	20230726	4.24	56900	-26.54	20230201	40100	4.24	20230726	60000	-30.33	20221227	40100	4.24	20230726	0.16	Y	057050	5000	600 억	2979710	N	N	440	N	N
77	20230818	130522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-800	5	-1.87	460744600	10997	54.96	42250	42400	41750	55500	29900	42700	41897.30	50.67	1351	296	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5028	5.82	0.25	12	0.09	7194.00	167970.00	60000	20221227	-30.17	40100	20230726	4.49	56900	-26.36	20230201	40100	4.49	20230726	60000	-30.17	20221227	40100	4.49	20230726	0.16	Y	057050	5000	600 억	2979533	N	N	440	N	N
78	20230818	120532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	-850	5	-1.99	384579400	9179	45.87	42250	42400	41750	55500	29900	42700	41897.74	50.66	871	-245	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5022	5.82	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.25	40100	20230726	4.36	56900	-26.45	20230201	40100	4.36	20230726	60000	-30.25	20221227	40100	4.36	20230726	0.16	Y	057050	5000	600 억	2979053	N	N	440	N	N
79	20230818	110524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	-850	5	-1.99	257520300	6140	30.68	42250	42400	41750	55500	29900	42700	41941.42	50.66	512	-631	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5022	5.82	0.25	12	0.05	7194.00	167970.00	60000	20221227	-30.25	40100	20230726	4.36	56900	-26.45	20230201	40100	4.36	20230726	60000	-30.25	20221227	40100	4.36	20230726	0.16	Y	057050	5000	600 억	2978694	N	N	440	N	N
80	20230818	100525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-800	5	-1.87	142435500	3387	16.93	42250	42400	41900	55500	29900	42700	42053.59	50.65	286	-592	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5028	5.82	0.25	12	0.03	7194.00	167970.00	60000	20221227	-30.17	40100	20230726	4.49	56900	-26.36	20230201	40100	4.49	20230726	60000	-30.17	20221227	40100	4.49	20230726	0.16	Y	057050	5000	600 억	2978468	N	N	440	N	N
81	20230818	090526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	-550	5	-1.29	18347900	435	2.17	42250	42300	42000	55500	29900	42700	42179.08	50.65	154	-53	43600	43150	42800	42350	42000	42975	42175	600	12800	5000	31590	50	1	12000000	5058	5.86	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.75	40100	20230726	5.11	56900	-25.92	20230201	40100	5.11	20230726	60000	-29.75	20221227	40100	5.11	20230726	0.16	Y	057050	5000	600 억	2978336	N	N	440	N	N
82	20230817	160525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-550	5	-1.27	852278800	19979	90.97	43250	43250	42450	56200	30300	43250	42658.69	50.65	1573	-5234	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5124	5.94	0.25	12	0.17	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.15	Y	057050	5000	600 억	2978001	N	N	440	N	N
83	20230817	150530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-700	5	-1.62	783069550	18356	83.58	43250	43250	42450	56200	30300	43250	42660.14	50.65	1589	-5000	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5106	5.91	0.25	12	0.15	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.15	Y	057050	5000	600 억	2978017	N	N	678	N	N
84	20230817	140525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	-650	5	-1.50	675810550	15835	72.11	43250	43250	42500	56200	30300	43250	42678.28	50.63	880	-4384	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5112	5.92	0.25	12	0.13	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.15	Y	057050	5000	600 억	2977308	N	N	678	N	N
85	20230817	130522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	-600	5	-1.39	520109700	12182	55.47	43250	43250	42500	56200	30300	43250	42694.94	50.63	883	-2669	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5118	5.93	0.25	12	0.10	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.15	Y	057050	5000	600 억	2977311	N	N	678	N	N
86	20230817	120524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	-650	5	-1.50	412903900	9663	44.00	43250	43250	42500	56200	30300	43250	42730.40	50.64	1327	-1824	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5112	5.92	0.25	12	0.08	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.15	Y	057050	5000	600 억	2977755	N	N	678	N	N
87	20230817	110524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-700	5	-1.62	337814450	7899	35.97	43250	43250	42500	56200	30300	43250	42766.74	50.64	1165	-1466	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5106	5.91	0.25	12	0.07	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.15	Y	057050	5000	600 억	2977593	N	N	678	N	N
88	20230817	100522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-550	5	-1.27	153390100	3573	16.27	43250	43250	42650	56200	30300	43250	42930.34	50.62	163	-1105	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5124	5.94	0.25	12	0.03	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.15	Y	057050	5000	600 억	2976591	N	N	678	N	N
89	20230817	090522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	-150	5	-0.35	15379350	356	1.62	43250	43250	43100	56200	30300	43250	43200.42	50.62	-73	-144	44416	43832	43416	42832	42416	43625	42625	600	12950	5000	32000	50	1	12000000	5172	5.99	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.15	Y	057050	5000	600 억	2976355	N	N	678	N	N
90	20230816	160523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-750	5	-1.70	952421150	21938	83.49	44000	44000	43000	57200	30800	44000	43414.22	50.62	2096	-1168	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5190	6.01	0.26	12	0.18	7194.00	167970.00	60000	20221227	-27.92	40100	20230726	7.86	56900	-23.99	20230201	40100	7.86	20230726	60000	-27.92	20221227	40100	7.86	20230726	0.15	Y	057050	5000	600 억	2976428	N	N	678	N	N
91	20230816	150523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	-500	5	-1.14	872833450	20109	76.53	44000	44000	43000	57200	30800	44000	43405.11	50.62	2114	-903	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5220	6.05	0.26	12	0.17	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.15	Y	057050	5000	600 억	2976446	N	N	201	N	N
92	20230816	140523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-650	5	-1.48	676152950	15570	59.25	44000	44000	43000	57200	30800	44000	43426.65	50.61	1512	-985	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5202	6.03	0.26	12	0.13	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.15	Y	057050	5000	600 억	2975844	N	N	201	N	N
93	20230816	130523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	-400	5	-0.91	542677800	12498	47.56	44000	44000	43000	57200	30800	44000	43421.17	50.59	551	-1568	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5232	6.06	0.26	12	0.10	7194.00	167970.00	60000	20221227	-27.33	40100	20230726	8.73	56900	-23.37	20230201	40100	8.73	20230726	60000	-27.33	20221227	40100	8.73	20230726	0.15	Y	057050	5000	600 억	2974883	N	N	201	N	N
94	20230816	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	-500	5	-1.14	393938050	9089	34.59	44000	44000	43000	57200	30800	44000	43342.29	50.59	137	-1509	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5220	6.05	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.15	Y	057050	5000	600 억	2974469	N	N	201	N	N
95	20230816	110526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-600	5	-1.36	292899050	6765	25.74	44000	44000	43000	57200	30800	44000	43296.24	50.57	-676	-2019	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5208	6.03	0.26	12	0.06	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.15	Y	057050	5000	600 억	2973656	N	N	201	N	N
96	20230816	100523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-600	5	-1.36	176292050	4080	15.53	44000	44000	43000	57200	30800	44000	43208.84	50.56	-1253	-1920	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5208	6.03	0.26	12	0.03	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.15	Y	057050	5000	600 억	2973079	N	N	201	N	N
97	20230816	090521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	-450	5	-1.02	18382250	420	1.60	44000	44000	43350	57200	30800	44000	43767.26	50.58	16	-114	44600	44300	43700	43400	42800	44450	43550	600	13200	5000	32560	50	1	12000000	5226	6.05	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.15	Y	057050	5000	600 억	2974348	N	N	201	N	N
98	20230814	160518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44000	900	2	2.09	1143818800	26211	204.39	43100	44000	43100	56000	30200	43100	43638.38	50.58	5611	4382	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5280	6.12	0.26	12	0.22	7194.00	167970.00	60000	20221227	-26.67	40100	20230726	9.73	56900	-22.67	20230201	40100	9.73	20230726	60000	-26.67	20221227	40100	9.73	20230726	0.16	Y	057050	5000	600 억	2973945	N	N	201	N	N
99	20230814	150516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43800	700	2	1.62	1053677300	24161	188.40	43100	43950	43100	56000	30200	43100	43611.36	50.58	5523	3785	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5256	6.09	0.26	12	0.20	7194.00	167970.00	60000	20221227	-27.00	40100	20230726	9.23	56900	-23.02	20230201	40100	9.23	20230726	60000	-27.00	20221227	40100	9.23	20230726	0.16	Y	057050	5000	600 억	2973857	N	N	34	N	N
100	20230814	140517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43850	750	2	1.74	876385500	20114	156.85	43100	43950	43100	56000	30200	43100	43571.69	50.57	5408	3829	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5262	6.10	0.26	12	0.17	7194.00	167970.00	60000	20221227	-26.92	40100	20230726	9.35	56900	-22.93	20230201	40100	9.35	20230726	60000	-26.92	20221227	40100	9.35	20230726	0.16	Y	057050	5000	600 억	2973742	N	N	34	N	N
101	20230814	130515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	600	2	1.39	685097500	15742	122.75	43100	43850	43100	56000	30200	43100	43521.24	50.56	4669	3453	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5244	6.07	0.26	12	0.13	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.16	Y	057050	5000	600 억	2973003	N	N	34	N	N
102	20230814	120514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	450	2	1.04	568057850	13057	101.82	43100	43850	43100	56000	30200	43100	43507.03	50.55	4076	3079	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5226	6.05	0.26	12	0.11	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.16	Y	057050	5000	600 억	2972410	N	N	34	N	N
103	20230814	110514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	450	2	1.04	435605300	10019	78.13	43100	43850	43100	56000	30200	43100	43479.17	50.53	3000	2297	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5226	6.05	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.16	Y	057050	5000	600 억	2971334	N	N	34	N	N
104	20230814	100513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	450	2	1.04	280247350	6444	50.25	43100	43850	43100	56000	30200	43100	43491.66	50.52	2385	1862	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5226	6.05	0.26	12	0.05	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.16	Y	057050	5000	600 억	2970719	N	N	34	N	N
105	20230814	090513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	450	2	1.04	20343550	470	3.67	43100	43650	43100	56000	30200	43100	43298.05	50.48	89	15	43933	43516	42983	42566	42033	43725	42775	600	12900	5000	31890	50	1	12000000	5226	6.05	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.16	Y	057050	5000	600 억	2968423	N	N	34	N	N
106	20230811	160513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	0	3	0.00	550158400	12813	40.38	42450	43400	42450	56000	30200	43100	42937.40	50.48	4067	3137	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5172	5.99	0.26	12	0.11	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.15	Y	057050	5000	600 억	2968334	N	N	34	N	N
107	20230811	150510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	-150	5	-0.35	513947700	11972	37.73	42450	43400	42450	56000	30200	43100	42929.14	50.48	3905	2987	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5154	5.97	0.26	12	0.10	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.15	Y	057050	5000	600 억	2968172	N	N	2537	N	N
108	20230811	140512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	-300	5	-0.70	446238250	10390	32.75	42450	43400	42450	56000	30200	43100	42948.82	50.47	3354	2731	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5136	5.95	0.25	12	0.09	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.15	Y	057050	5000	600 억	2967621	N	N	2537	N	N
109	20230811	130509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-250	5	-0.58	379488200	8833	27.84	42450	43400	42450	56000	30200	43100	42962.55	50.45	2391	1882	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5142	5.96	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.15	Y	057050	5000	600 억	2966658	N	N	2537	N	N
110	20230811	120507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	-300	5	-0.70	307294000	7147	22.52	42450	43400	42450	56000	30200	43100	42996.22	50.43	1232	842	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5136	5.95	0.25	12	0.06	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.15	Y	057050	5000	600 억	2965499	N	N	2537	N	N
111	20230811	110506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	-450	5	-1.04	240850500	5591	17.62	42450	43400	42450	56000	30200	43100	43078.25	50.42	547	261	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5118	5.93	0.25	12	0.05	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.15	Y	057050	5000	600 억	2964814	N	N	2537	N	N
112	20230811	100504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	50	2	0.12	156594650	3631	11.44	42450	43400	42450	56000	30200	43100	43127.14	50.42	587	387	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5178	6.00	0.26	12	0.03	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.15	Y	057050	5000	600 억	2964854	N	N	2537	N	N
113	20230811	090509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	50	2	0.12	15329900	358	1.13	42450	43200	42450	56000	30200	43100	42820.95	50.41	41	-105	43933	43516	42833	42416	41733	43725	42625	600	12900	5000	31890	50	1	12000000	5178	6.00	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.15	Y	057050	5000	600 억	2964308	N	N	2537	N	N
114	20230810	160507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	700	2	1.65	1353941700	31656	191.46	42200	43250	42150	55100	29700	42400	42770.28	50.41	13298	9003	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5172	5.99	0.26	12	0.26	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.15	Y	057050	5000	600 억	2964267	N	N	2537	N	N
115	20230810	150503	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	200	2	0.47	1259780550	29462	178.19	42200	43250	42150	55100	29700	42400	42759.51	50.40	12625	7984	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5112	5.92	0.25	12	0.25	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.15	Y	057050	5000	600 억	2963594	N	N	1445	N	N
116	20230810	140504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	250	2	0.59	1076434900	25165	152.20	42200	43250	42150	55100	29700	42400	42775.08	50.37	10743	7053	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5118	5.93	0.25	12	0.21	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.15	Y	057050	5000	600 억	2961712	N	N	1445	N	N
117	20230810	130459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	300	2	0.71	877751400	20502	124.00	42200	43250	42150	55100	29700	42400	42812.96	50.33	8482	5951	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5124	5.94	0.25	12	0.17	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.15	Y	057050	5000	600 억	2959451	N	N	1445	N	N
118	20230810	120506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	250	2	0.59	700075750	16335	98.80	42200	43250	42150	55100	29700	42400	42857.41	50.30	6475	4654	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5118	5.93	0.25	12	0.14	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.15	Y	057050	5000	600 억	2957444	N	N	1445	N	N
119	20230810	110507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	550	2	1.30	530043050	12352	74.71	42200	43250	42150	55100	29700	42400	42911.52	50.27	4996	3862	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5154	5.97	0.26	12	0.10	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.15	Y	057050	5000	600 억	2955965	N	N	1445	N	N
120	20230810	100506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	450	2	1.06	338036200	7894	47.74	42200	43100	42150	55100	29700	42400	42821.92	50.25	3582	2772	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5142	5.96	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.15	Y	057050	5000	600 억	2954551	N	N	1445	N	N
121	20230810	090510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	100	2	0.24	27519950	650	3.93	42200	42500	42150	55100	29700	42400	42338.38	50.19	-84	-154	43200	42800	42500	42100	41800	42650	41950	600	12700	5000	31370	50	1	12000000	5100	5.91	0.25	12	0.01	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.15	Y	057050	5000	600 억	2950885	N	N	1445	N	N
122	20230809	160504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-500	5	-1.17	696989150	16464	96.86	42900	42900	42200	55700	30050	42900	42333.68	50.18	1711	275	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5088	5.89	0.25	12	0.14	7194.00	167970.00	60000	20221227	-29.33	40100	20230726	5.74	56900	-25.48	20230201	40100	5.74	20230726	60000	-29.33	20221227	40100	5.74	20230726	0.15	Y	057050	5000	600 억	2950442	N	N	1445	N	N
123	20230809	150459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-550	5	-1.28	640773300	15138	89.06	42900	42900	42200	55700	30050	42900	42328.30	50.18	1845	28	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5082	5.89	0.25	12	0.13	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	56900	-25.57	20230201	40100	5.61	20230726	60000	-29.42	20221227	40100	5.61	20230726	0.15	Y	057050	5000	600 억	2950576	N	N	1664	N	N
124	20230809	140459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-500	5	-1.17	559346100	13215	77.75	42900	42900	42200	55700	30050	42900	42326.04	50.17	1417	-122	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5088	5.89	0.25	12	0.11	7194.00	167970.00	60000	20221227	-29.33	40100	20230726	5.74	56900	-25.48	20230201	40100	5.74	20230726	60000	-29.33	20221227	40100	5.74	20230726	0.15	Y	057050	5000	600 억	2950148	N	N	1664	N	N
125	20230809	130508	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-600	5	-1.40	477178750	11274	66.33	42900	42900	42200	55700	30050	42900	42324.93	50.16	899	-441	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5076	5.88	0.25	12	0.09	7194.00	167970.00	60000	20221227	-29.50	40100	20230726	5.49	56900	-25.66	20230201	40100	5.49	20230726	60000	-29.50	20221227	40100	5.49	20230726	0.15	Y	057050	5000	600 억	2949630	N	N	1664	N	N
126	20230809	120506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-550	5	-1.28	342308950	8082	47.55	42900	42900	42200	55700	30050	42900	42353.61	50.16	488	-383	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5082	5.89	0.25	12	0.07	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	56900	-25.57	20230201	40100	5.61	20230726	60000	-29.42	20221227	40100	5.61	20230726	0.15	Y	057050	5000	600 억	2949219	N	N	1664	N	N
127	20230809	110505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-550	5	-1.28	240885000	5684	33.44	42900	42900	42200	55700	30050	42900	42378.29	50.15	324	-314	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5082	5.89	0.25	12	0.05	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	56900	-25.57	20230201	40100	5.61	20230726	60000	-29.42	20221227	40100	5.61	20230726	0.15	Y	057050	5000	600 억	2949055	N	N	1664	N	N
128	20230809	100458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-400	5	-0.93	117065500	2762	16.25	42900	42900	42200	55700	30050	42900	42381.88	50.16	763	310	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5100	5.91	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.15	Y	057050	5000	600 억	2949494	N	N	1664	N	N
129	20230809	090459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-550	5	-1.28	10878250	256	1.51	42900	42900	42300	55700	30050	42900	42471.40	50.15	166	30	44600	43750	42950	42100	41300	43350	41700	600	12825	5000	31740	50	1	12000000	5082	5.89	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	56900	-25.57	20230201	40100	5.61	20230726	60000	-29.42	20221227	40100	5.61	20230726	0.15	Y	057050	5000	600 억	2948897	N	N	1664	N	N
130	20230808	160508	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	-100	5	-0.23	725225550	16944	213.59	43400	43800	42150	55900	30100	43000	42800.05	50.15	-145	-802	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5148	5.96	0.26	12	0.14	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.15	Y	057050	5000	600 억	2948731	N	N	1664	N	N
131	20230808	150502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-500	5	-1.16	693677250	16205	204.27	43400	43800	42150	55900	30100	43000	42805.17	50.15	-103	-645	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5100	5.91	0.25	12	0.14	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.15	Y	057050	5000	600 억	2948773	N	N	261	N	N
132	20230808	140459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	50	2	0.12	565382400	13202	166.42	43400	43800	42150	55900	30100	43000	42824.18	50.14	-415	-661	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5166	5.98	0.26	12	0.11	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	60000	-28.25	20221227	40100	7.36	20230726	0.15	Y	057050	5000	600 억	2948461	N	N	261	N	N
133	20230808	130454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	100	2	0.23	456811950	10682	134.65	43400	43800	42150	55900	30100	43000	42762.42	50.15	-191	-248	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5172	5.99	0.26	12	0.09	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.15	Y	057050	5000	600 억	2948685	N	N	261	N	N
134	20230808	120500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	-50	5	-0.12	415491050	9721	122.54	43400	43800	42150	55900	30100	43000	42738.91	50.15	-165	-370	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5154	5.97	0.26	12	0.08	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.15	Y	057050	5000	600 억	2948711	N	N	261	N	N
135	20230808	110454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-450	5	-1.05	365517600	8555	107.84	43400	43800	42150	55900	30100	43000	42722.37	50.15	-292	-640	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5106	5.91	0.25	12	0.07	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.15	Y	057050	5000	600 억	2948584	N	N	261	N	N
136	20230808	100502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-250	5	-0.58	203184600	4729	59.61	43400	43800	42650	55900	30100	43000	42964.92	50.17	850	590	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5130	5.94	0.25	12	0.04	7194.00	167970.00	60000	20221227	-28.75	40100	20230726	6.61	56900	-24.87	20230201	40100	6.61	20230726	60000	-28.75	20221227	40100	6.61	20230726	0.15	Y	057050	5000	600 억	2949726	N	N	261	N	N
137	20230808	090502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	250	2	0.58	13104400	303	3.82	43400	43550	43250	55900	30100	43000	43371.43	50.15	-13	-63	44033	43516	43033	42516	42033	43775	42775	600	12900	5000	31820	50	1	12000000	5190	6.01	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.92	40100	20230726	7.86	56900	-23.99	20230201	40100	7.86	20230726	60000	-27.92	20221227	40100	7.86	20230726	0.15	Y	057050	5000	600 억	2948863	N	N	261	N	N
138	20230807	160500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	100	2	0.23	341506800	7916	50.23	42850	43550	42550	55700	30050	42900	43141.39	50.15	1676	1132	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5160	5.98	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.14	Y	057050	5000	600 억	2948876	N	N	261	N	N
139	20230807	150458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	600	2	1.40	282609400	6547	41.55	42850	43550	42550	55700	30050	42900	43166.33	50.15	1345	785	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5220	6.05	0.26	12	0.05	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.14	Y	057050	5000	600 억	2948545	N	N	112	N	N
140	20230807	140500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	400	2	0.93	236863250	5492	34.85	42850	43500	42550	55700	30050	42900	43128.86	50.15	1409	786	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5196	6.02	0.26	12	0.05	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.14	Y	057050	5000	600 억	2948609	N	N	112	N	N
141	20230807	130456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	400	2	0.93	202938800	4709	29.88	42850	43300	42550	55700	30050	42900	43096.03	50.15	1334	850	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5196	6.02	0.26	12	0.04	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.14	Y	057050	5000	600 억	2948534	N	N	112	N	N
142	20230807	120455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	250	2	0.58	172259000	3998	25.37	42850	43300	42550	55700	30050	42900	43086.39	50.14	1090	718	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5178	6.00	0.26	12	0.03	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.14	Y	057050	5000	600 억	2948290	N	N	112	N	N
143	20230807	110452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	250	2	0.58	113478950	2636	16.73	42850	43200	42550	55700	30050	42900	43049.79	50.14	862	808	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5178	6.00	0.26	12	0.02	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.14	Y	057050	5000	600 억	2948062	N	N	112	N	N
144	20230807	100456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	50	2	0.12	36819250	859	5.45	42850	43150	42550	55700	30050	42900	42862.84	50.13	219	188	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5154	5.97	0.26	12	0.01	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.14	Y	057050	5000	600 억	2947419	N	N	112	N	N
145	20230807	090456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	-300	5	-0.70	18269500	427	2.71	42850	43000	42550	55700	30050	42900	42785.18	50.13	168	81	43866	43382	42716	42232	41566	43625	42475	600	12825	5000	31740	50	1	12000000	5112	5.92	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.14	Y	057050	5000	600 억	2947368	N	N	112	N	N
146	20230804	160452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	650	2	1.54	666225550	15613	71.51	42150	43200	42050	54900	29600	42250	42669.61	50.12	7781	5946	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5148	5.96	0.26	12	0.13	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.14	Y	057050	5000	600 억	2947200	N	N	105	N	N
147	20230804	150453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	450	2	1.07	628338250	14729	67.47	42150	43200	42050	54900	29600	42250	42659.94	50.12	7700	5827	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5124	5.94	0.25	12	0.12	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.14	Y	057050	5000	600 억	2947119	N	N	306	N	N
148	20230804	140500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	450	2	1.07	552512300	12955	59.34	42150	43200	42050	54900	29600	42250	42648.58	50.11	6949	5349	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5124	5.94	0.25	12	0.11	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.14	Y	057050	5000	600 억	2946368	N	N	306	N	N
149	20230804	130451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	450	2	1.07	474254850	11123	50.95	42150	43200	42050	54900	29600	42250	42637.31	50.09	5723	4454	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5124	5.94	0.25	12	0.09	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.14	Y	057050	5000	600 억	2945142	N	N	306	N	N
150	20230804	120451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	200	2	0.47	393934950	9235	42.30	42150	43200	42050	54900	29600	42250	42656.74	50.07	4689	3651	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5094	5.90	0.25	12	0.08	7194.00	167970.00	60000	20221227	-29.25	40100	20230726	5.86	56900	-25.40	20230201	40100	5.86	20230726	60000	-29.25	20221227	40100	5.86	20230726	0.14	Y	057050	5000	600 억	2944108	N	N	306	N	N
151	20230804	110455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	650	2	1.54	291990600	6843	31.34	42150	43200	42050	54900	29600	42250	42669.97	50.06	4226	3528	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5148	5.96	0.26	12	0.06	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.14	Y	057050	5000	600 억	2943645	N	N	306	N	N
152	20230804	100448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	650	2	1.54	173319850	4073	18.66	42150	43100	42050	54900	29600	42250	42553.36	50.03	2639	2105	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5148	5.96	0.26	12	0.03	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.14	Y	057050	5000	600 억	2942058	N	N	306	N	N
153	20230804	090448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	0	3	0.00	10329400	245	1.12	42150	42250	42050	54900	29600	42250	42160.82	49.99	179	84	43683	42966	42383	41666	41083	42675	41375	600	12650	5000	31260	50	1	12000000	5070	5.87	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.58	40100	20230726	5.36	56900	-25.75	20230201	40100	5.36	20230726	60000	-29.58	20221227	40100	5.36	20230726	0.14	Y	057050	5000	600 억	2939598	N	N	306	N	N
154	20230803	160449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-300	5	-0.71	922933550	21825	174.03	42800	43100	41800	55300	29800	42550	42287.91	49.99	8753	8842	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5070	5.87	0.25	12	0.18	7194.00	167970.00	60000	20221227	-29.58	40100	20230726	5.36	56900	-25.75	20230201	40100	5.36	20230726	60000	-29.58	20221227	40100	5.36	20230726	0.14	Y	057050	5000	600 억	2939419	N	N	306	N	N
155	20230803	150452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-300	5	-0.71	832589400	19688	156.99	42800	43100	41800	55300	29800	42550	42289.18	49.98	8219	8343	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5070	5.87	0.25	12	0.16	7194.00	167970.00	60000	20221227	-29.58	40100	20230726	5.36	56900	-25.75	20230201	40100	5.36	20230726	60000	-29.58	20221227	40100	5.36	20230726	0.14	Y	057050	5000	600 억	2938885	N	N	0	N	N
156	20230803	140446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-550	5	-1.29	634987600	15035	119.89	42800	43100	41800	55300	29800	42550	42233.96	49.98	8038	7885	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5040	5.84	0.25	12	0.13	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.14	Y	057050	5000	600 억	2938704	N	N	0	N	N
157	20230803	130451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-550	5	-1.29	510945100	12085	96.36	42800	43100	41800	55300	29800	42550	42279.28	49.94	5888	5664	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5040	5.84	0.25	12	0.10	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.14	Y	057050	5000	600 억	2936554	N	N	0	N	N
158	20230803	120451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-550	5	-1.29	406877600	9609	76.62	42800	43100	41800	55300	29800	42550	42343.39	49.91	4059	3838	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5040	5.84	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.14	Y	057050	5000	600 억	2934725	N	N	0	N	N
159	20230803	110446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-300	5	-0.71	274976100	6474	51.62	42800	43100	42150	55300	29800	42550	42473.91	49.90	3304	3210	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5070	5.87	0.25	12	0.05	7194.00	167970.00	60000	20221227	-29.58	40100	20230726	5.36	56900	-25.75	20230201	40100	5.36	20230726	60000	-29.58	20221227	40100	5.36	20230726	0.14	Y	057050	5000	600 억	2933970	N	N	0	N	N
160	20230803	100446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	0	3	0.00	183927350	4329	34.52	42800	43100	42150	55300	29800	42550	42487.26	49.88	2346	2245	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5106	5.91	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.14	Y	057050	5000	600 억	2933012	N	N	0	N	N
161	20230803	090446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-350	5	-0.82	19871200	467	3.72	42800	43100	42200	55300	29800	42550	42550.75	49.85	313	208	43183	42866	42633	42316	42083	42825	42275	600	12750	5000	31480	50	1	12000000	5064	5.87	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.67	40100	20230726	5.24	56900	-25.83	20230201	40100	5.24	20230726	60000	-29.67	20221227	40100	5.24	20230726	0.14	Y	057050	5000	600 억	2930979	N	N	0	N	N
162	20230802	160449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-350	5	-0.82	534804750	12541	81.06	42550	42950	42400	55700	30050	42900	42644.51	49.84	1926	2118	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5106	5.91	0.25	12	0.10	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.15	Y	057050	5000	600 억	2930666	N	N	1277	N	N
163	20230802	150455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-50	5	-0.12	484941350	11373	73.51	42550	42900	42400	55700	30050	42900	42639.70	49.85	2206	2422	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5142	5.96	0.26	12	0.09	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.15	Y	057050	5000	600 억	2930946	N	N	1277	N	N
164	20230802	140449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	-250	5	-0.58	380727900	8934	57.75	42550	42900	42400	55700	30050	42900	42615.61	49.85	2403	2647	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5118	5.93	0.25	12	0.07	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.15	Y	057050	5000	600 억	2931143	N	N	1277	N	N
165	20230802	130448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	-450	5	-1.05	280788350	6594	42.62	42550	42850	42400	55700	30050	42900	42582.40	49.85	2401	2592	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5094	5.90	0.25	12	0.05	7194.00	167970.00	60000	20221227	-29.25	40100	20230726	5.86	56900	-25.40	20230201	40100	5.86	20230726	60000	-29.25	20221227	40100	5.86	20230726	0.15	Y	057050	5000	600 억	2931141	N	N	1277	N	N
166	20230802	120444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-350	5	-0.82	223163450	5237	33.85	42550	42850	42500	55700	30050	42900	42612.84	49.85	2309	2464	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5106	5.91	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.15	Y	057050	5000	600 억	2931049	N	N	1277	N	N
167	20230802	110442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-200	5	-0.47	162069400	3804	24.59	42550	42850	42500	55700	30050	42900	42604.99	49.84	2127	2192	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5124	5.94	0.25	12	0.03	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.15	Y	057050	5000	600 억	2930867	N	N	1277	N	N
168	20230802	100444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	-250	5	-0.58	88523100	2077	13.43	42550	42850	42500	55700	30050	42900	42620.65	49.83	1291	1246	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5118	5.93	0.25	12	0.02	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.15	Y	057050	5000	600 억	2930031	N	N	1277	N	N
169	20230802	090444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-350	5	-0.82	7531200	177	1.14	42550	42650	42500	55700	30050	42900	42549.15	49.81	104	86	43866	43382	42616	42132	41366	43625	42375	600	12825	5000	31740	50	1	12000000	5106	5.91	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.15	Y	057050	5000	600 억	2928844	N	N	1277	N	N
170	20230801	160446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	400	2	0.94	659174000	15469	83.55	41950	43100	41850	55200	29750	42500	42612.58	49.81	1546	2675	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5148	5.96	0.26	12	0.13	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.15	Y	057050	5000	600 억	2928740	N	N	1277	N	N
171	20230801	150442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	400	2	0.94	608937700	14297	77.22	41950	43100	41850	55200	29750	42500	42591.99	49.81	1750	2710	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5148	5.96	0.26	12	0.12	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.15	Y	057050	5000	600 억	2928944	N	N	2008	N	N
172	20230801	140452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	350	2	0.82	512108750	12033	64.99	41950	43100	41850	55200	29750	42500	42558.69	49.81	1401	1947	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5142	5.96	0.26	12	0.10	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.15	Y	057050	5000	600 억	2928595	N	N	2008	N	N
173	20230801	130441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	400	2	0.94	407010450	9583	51.76	41950	42900	41850	55200	29750	42500	42472.13	49.81	1510	1978	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5148	5.96	0.26	12	0.08	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.15	Y	057050	5000	600 억	2928704	N	N	2008	N	N
174	20230801	120442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	200	2	0.47	306744600	7240	39.11	41950	42800	41850	55200	29750	42500	42368.04	49.80	1121	1331	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5124	5.94	0.25	12	0.06	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.15	Y	057050	5000	600 억	2928315	N	N	2008	N	N
175	20230801	110440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-100	5	-0.24	201190450	4765	25.74	41950	42500	41850	55200	29750	42500	42222.55	49.80	871	920	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5088	5.89	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.33	40100	20230726	5.74	56900	-25.48	20230201	40100	5.74	20230726	60000	-29.33	20221227	40100	5.74	20230726	0.15	Y	057050	5000	600 억	2928065	N	N	2008	N	N
176	20230801	100444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-100	5	-0.24	117859050	2797	15.11	41950	42500	41850	55200	29750	42500	42137.67	49.80	823	786	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5088	5.89	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.33	40100	20230726	5.74	56900	-25.48	20230201	40100	5.74	20230726	60000	-29.33	20221227	40100	5.74	20230726	0.15	Y	057050	5000	600 억	2928017	N	N	2008	N	N
177	20230801	090439	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-500	5	-1.18	29638650	707	3.82	41950	42000	41850	55200	29750	42500	41921.71	49.79	424	281	43400	42950	42250	41800	41100	43175	42025	600	12725	5000	31450	50	1	12000000	5040	5.84	0.25	12	0.01	7194.00	167970.00	60000	20221227	-30.00	40100	20230726	4.74	56900	-26.19	20230201	40100	4.74	20230726	60000	-30.00	20221227	40100	4.74	20230726	0.15	Y	057050	5000	600 억	2927618	N	N	2008	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History