KissMeData/057050/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	20231031	160550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	150	2	0.36	628106550	15091	265.69	41750	42050	41100	53700	28950	41350	41621.27	50.44	990	4681	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	50	1	12000000	4980	5.77	0.25	12	0.13	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.14	Y	057050	5000	600 억	2965791	N	N	707	N	N
3	20231031	150556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	50	2	0.12	539881100	12962	228.20	41750	42050	41100	53700	28950	41350	41651.06	50.44	950	4179	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	50	1	12000000	4968	5.75	0.25	12	0.11	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.14	Y	057050	5000	600 억	2965751	N	N	421	N	N
4	20231031	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	250	2	0.60	408131300	9771	172.02	41750	42050	41300	53700	28950	41350	41769.66	50.42	-100	2531	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	50	1	12000000	4992	5.78	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.67	40100	20230726	3.74	56900	-26.89	20230201	40100	3.74	20230726	60000	-30.67	20221227	40100	3.74	20230726	0.14	Y	057050	5000	600 억	2964701	N	N	421	N	N
5	20231031	130558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	350	2	0.85	323308900	7730	136.09	41750	42050	41350	53700	28950	41350	41825.21	50.41	-678	1506	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	50	1	12000000	5004	5.80	0.25	12	0.06	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	0.14	Y	057050	5000	600 억	2964123	N	N	421	N	N
6	20231031	120554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	500	2	1.21	240098900	5740	101.06	41750	42050	41350	53700	28950	41350	41829.08	50.42	9	1667	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	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	0.14	Y	057050	5000	600 억	2964810	N	N	421	N	N
7	20231031	110611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	500	2	1.21	173412150	4146	72.99	41750	42050	41350	53700	28950	41350	41826.37	50.43	467	1641	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	50	1	12000000	5022	5.82	0.25	12	0.03	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	0.14	Y	057050	5000	600 억	2965268	N	N	421	N	N
8	20231031	100601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	350	2	0.85	111576600	2668	46.97	41750	42050	41350	53700	28950	41350	41820.31	50.43	489	1090	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	50	1	12000000	5004	5.80	0.25	12	0.02	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	0.14	Y	057050	5000	600 억	2965290	N	N	421	N	N
9	20231031	090558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	500	2	1.21	19456350	466	8.20	41750	41850	41350	53700	28950	41350	41751.82	50.42	44	111	41750	41550	41300	41100	40850	41650	41200	600	12350	5000	30590	50	1	12000000	5022	5.82	0.25	12	0.00	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	0.14	Y	057050	5000	600 억	2964845	N	N	421	N	N
10	20231030	160551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-200	5	-0.48	234838800	5680	93.37	41050	41500	41050	54000	29100	41550	41344.86	50.42	88	888	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4962	5.75	0.25	12	0.05	7194.00	167970.00	60000	20221227	-31.08	40100	20230726	3.12	56900	-27.33	20230201	40100	3.12	20230726	60000	-31.08	20221227	40100	3.12	20230726	0.14	Y	057050	5000	600 억	2964801	N	N	421	N	N
11	20231030	150537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-150	5	-0.36	154965750	3749	61.63	41050	41500	41050	54000	29100	41550	41335.22	50.42	-78	358	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4968	5.75	0.25	12	0.03	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.14	Y	057050	5000	600 억	2964635	N	N	593	N	N
12	20231030	140539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-200	5	-0.48	142512950	3448	56.68	41050	41500	41050	54000	29100	41550	41332.06	50.42	-9	353	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4962	5.75	0.25	12	0.03	7194.00	167970.00	60000	20221227	-31.08	40100	20230726	3.12	56900	-27.33	20230201	40100	3.12	20230726	60000	-31.08	20221227	40100	3.12	20230726	0.14	Y	057050	5000	600 억	2964704	N	N	593	N	N
13	20231030	130539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-150	5	-0.36	129027650	3122	51.32	41050	41500	41050	54000	29100	41550	41328.52	50.42	-33	429	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4968	5.75	0.25	12	0.03	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.14	Y	057050	5000	600 억	2964680	N	N	593	N	N
14	20231030	120534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-300	5	-0.72	95459650	2310	37.97	41050	41500	41050	54000	29100	41550	41324.52	50.42	46	272	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4950	5.73	0.25	12	0.02	7194.00	167970.00	60000	20221227	-31.25	40100	20230726	2.87	56900	-27.50	20230201	40100	2.87	20230726	60000	-31.25	20221227	40100	2.87	20230726	0.14	Y	057050	5000	600 억	2964759	N	N	593	N	N
15	20231030	110536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-100	5	-0.24	68499950	1658	27.26	41050	41500	41050	54000	29100	41550	41314.81	50.42	26	229	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4974	5.76	0.25	12	0.01	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	0.14	Y	057050	5000	600 억	2964739	N	N	593	N	N
16	20231030	100536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-200	5	-0.48	55163000	1336	21.96	41050	41450	41050	54000	29100	41550	41289.67	50.42	1	138	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4962	5.75	0.25	12	0.01	7194.00	167970.00	60000	20221227	-31.08	40100	20230726	3.12	56900	-27.33	20230201	40100	3.12	20230726	60000	-31.08	20221227	40100	3.12	20230726	0.14	Y	057050	5000	600 억	2964714	N	N	593	N	N
17	20231030	090532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-400	5	-0.96	5146600	125	2.05	41050	41200	41050	54000	29100	41550	41172.80	50.42	90	81	42783	42166	41683	41066	40583	41925	40825	600	12450	5000	30740	50	1	12000000	4938	5.72	0.24	12	0.00	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	0.14	Y	057050	5000	600 억	2964803	N	N	593	N	N
18	20231027	160504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	50	2	0.12	244403150	5879	39.35	42300	42300	41200	53900	29050	41500	41572.23	50.42	-257	836	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	50	1	12000000	4986	5.78	0.25	12	0.05	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	0.15	Y	057050	5000	600 억	2964713	N	N	593	N	N
19	20231027	150534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	-200	5	-0.48	207319050	4986	33.38	42300	42300	41200	53900	29050	41500	41580.23	50.42	-251	701	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	50	1	12000000	4956	5.74	0.25	12	0.04	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	0.15	Y	057050	5000	600 억	2964719	N	N	282	N	N
20	20231027	140532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-250	5	-0.60	194174850	4668	31.25	42300	42300	41200	53900	29050	41500	41597.01	50.42	-227	516	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	50	1	12000000	4950	5.73	0.25	12	0.04	7194.00	167970.00	60000	20221227	-31.25	40100	20230726	2.87	56900	-27.50	20230201	40100	2.87	20230726	60000	-31.25	20221227	40100	2.87	20230726	0.15	Y	057050	5000	600 억	2964743	N	N	282	N	N
21	20231027	130525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-250	5	-0.60	152311800	3655	24.47	42300	42300	41200	53900	29050	41500	41672.18	50.42	-375	252	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	50	1	12000000	4950	5.73	0.25	12	0.03	7194.00	167970.00	60000	20221227	-31.25	40100	20230726	2.87	56900	-27.50	20230201	40100	2.87	20230726	60000	-31.25	20221227	40100	2.87	20230726	0.15	Y	057050	5000	600 억	2964595	N	N	282	N	N
22	20231027	120535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	50	2	0.12	116113400	2780	18.61	42300	42300	41500	53900	29050	41500	41767.41	50.42	-399	104	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	50	1	12000000	4986	5.78	0.25	12	0.02	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	0.15	Y	057050	5000	600 억	2964571	N	N	282	N	N
23	20231027	110540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	150	2	0.36	92589300	2215	14.83	42300	42300	41500	53900	29050	41500	41801.04	50.42	-382	67	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	50	1	12000000	4998	5.79	0.25	12	0.02	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	0.15	Y	057050	5000	600 억	2964588	N	N	282	N	N
24	20231027	100533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	400	2	0.96	62815900	1500	10.04	42300	42300	41500	53900	29050	41500	41877.27	50.42	-458	-83	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	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	0.15	Y	057050	5000	600 억	2964512	N	N	282	N	N
25	20231027	090530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	500	2	1.20	19836200	472	3.16	42300	42300	41500	53900	29050	41500	42025.85	50.42	-210	-108	42433	41966	41533	41066	40633	41750	40850	600	12400	5000	30710	50	1	12000000	5040	5.84	0.25	12	0.00	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	2964760	N	N	282	N	N
26	20231026	160525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-150	5	-0.36	618873300	14932	105.60	41650	42000	41100	54100	29200	41650	41446.11	50.42	487	3594	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	4980	5.77	0.25	12	0.12	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.15	Y	057050	5000	600 억	2964970	N	N	282	N	N
27	20231026	150525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-150	5	-0.36	503333650	12147	85.91	41650	42000	41100	54100	29200	41650	41436.87	50.42	314	2380	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	4980	5.77	0.25	12	0.10	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.15	Y	057050	5000	600 억	2964797	N	N	1325	N	N
28	20231026	140526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41250	-400	5	-0.96	372454300	8986	63.55	41650	42000	41100	54100	29200	41650	41448.29	50.42	133	1647	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	4950	5.73	0.25	12	0.07	7194.00	167970.00	60000	20221227	-31.25	40100	20230726	2.87	56900	-27.50	20230201	40100	2.87	20230726	60000	-31.25	20221227	40100	2.87	20230726	0.15	Y	057050	5000	600 억	2964616	N	N	1325	N	N
29	20231026	130525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41200	-450	5	-1.08	260438300	6273	44.36	41650	42000	41100	54100	29200	41650	41517.34	50.41	-224	856	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	4944	5.73	0.25	12	0.05	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	0.15	Y	057050	5000	600 억	2964259	N	N	1325	N	N
30	20231026	120524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-500	5	-1.20	200551000	4820	34.09	41650	42000	41150	54100	29200	41650	41608.09	50.40	-767	324	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	4938	5.72	0.24	12	0.04	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	0.15	Y	057050	5000	600 억	2963716	N	N	1325	N	N
31	20231026	110530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	-100	5	-0.24	146453400	3514	24.85	41650	42000	41400	54100	29200	41650	41677.12	50.41	-468	475	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	4986	5.78	0.25	12	0.03	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	0.15	Y	057050	5000	600 억	2964015	N	N	1325	N	N
32	20231026	100528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	50	2	0.12	86969400	2085	14.75	41650	42000	41400	54100	29200	41650	41711.94	50.41	-250	77	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	5004	5.80	0.25	12	0.02	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	2964233	N	N	1325	N	N
33	20231026	090527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	150	2	0.36	29282850	702	4.96	41650	42000	41450	54100	29200	41650	41713.46	50.41	-278	-137	42550	42100	41500	41050	40450	42325	41275	600	12450	5000	30820	50	1	12000000	5016	5.81	0.25	12	0.01	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	2964205	N	N	1325	N	N
34	20231025	160528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	800	2	1.96	588097250	14140	76.44	41000	41950	40900	53100	28600	40850	41591.04	50.42	4459	6577	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	50	1	12000000	4998	5.79	0.25	12	0.12	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	0.15	Y	057050	5000	600 억	2964483	N	N	1325	N	N
35	20231025	150528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	950	2	2.33	524359350	12611	68.17	41000	41950	40900	53100	28600	40850	41579.52	50.41	4079	6010	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	50	1	12000000	5016	5.81	0.25	12	0.11	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	2964103	N	N	405	N	N
36	20231025	140525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	1000	2	2.45	437572250	10535	56.95	41000	41950	40900	53100	28600	40850	41535.10	50.39	2980	5193	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	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	0.15	Y	057050	5000	600 억	2963004	N	N	405	N	N
37	20231025	130525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	950	2	2.33	369338300	8905	48.14	41000	41850	40900	53100	28600	40850	41475.38	50.39	2727	4800	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	50	1	12000000	5016	5.81	0.25	12	0.07	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	2962751	N	N	405	N	N
38	20231025	120525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	950	2	2.33	298157050	7199	38.92	41000	41850	40900	53100	28600	40850	41416.45	50.37	1965	4137	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	50	1	12000000	5016	5.81	0.25	12	0.06	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	2961989	N	N	405	N	N
39	20231025	110525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	850	2	2.08	219956150	5323	28.77	41000	41850	40900	53100	28600	40850	41321.84	50.37	1561	3325	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	50	1	12000000	5004	5.80	0.25	12	0.04	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	2961585	N	N	405	N	N
40	20231025	100525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	300	2	0.73	101862100	2475	13.38	41000	41500	40900	53100	28600	40850	41156.40	50.36	1075	1541	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	50	1	12000000	4938	5.72	0.24	12	0.02	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	0.15	Y	057050	5000	600 억	2961099	N	N	405	N	N
41	20231025	090523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	250	2	0.61	12383100	302	1.63	41000	41150	40900	53100	28600	40850	41003.64	50.34	170	112	42350	41600	40900	40150	39450	41250	39800	600	12250	5000	30220	50	1	12000000	4932	5.71	0.24	12	0.00	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	2960194	N	N	405	N	N
42	20231024	160513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40850	-700	5	-1.68	753455800	18493	169.10	41650	41650	40200	54000	29100	41550	40742.75	50.33	-8660	-1993	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	50	1	12000000	4902	5.68	0.24	12	0.15	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	0.15	Y	057050	5000	600 억	2959562	N	N	405	N	N
43	20231024	150522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40950	-600	5	-1.44	655449350	16096	147.18	41650	41650	40200	54000	29100	41550	40721.26	50.36	-7001	-2351	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	50	1	12000000	4914	5.69	0.24	12	0.13	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	0.15	Y	057050	5000	600 억	2961221	N	N	1566	N	N
44	20231024	140512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40750	-800	5	-1.93	545802850	13409	122.61	41650	41650	40200	54000	29100	41550	40704.22	50.37	-6256	-2413	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	50	1	12000000	4890	5.66	0.24	12	0.11	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	2961966	N	N	1566	N	N
45	20231024	130519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	-1000	5	-2.41	426987250	10490	95.92	41650	41650	40200	54000	29100	41550	40704.22	50.39	-5179	-2451	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	50	1	12000000	4866	5.64	0.24	12	0.09	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	2963043	N	N	1566	N	N
46	20231024	120524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40700	-850	5	-2.05	373271100	9167	83.82	41650	41650	40200	54000	29100	41550	40719.00	50.40	-4791	-2314	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	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	2963431	N	N	1566	N	N
47	20231024	110519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	40300	-1250	5	-3.01	218686350	5350	48.92	41650	41650	40200	54000	29100	41550	40875.95	50.43	-3131	-1517	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	50	1	12000000	4836	5.60	0.24	12	0.04	7194.00	167970.00	60000	20221227	-32.83	40100	20230726	0.50	56900	-29.17	20230201	40100	0.50	20230726	60000	-32.83	20221227	40100	0.50	20230726	0.15	Y	057050	5000	600 억	2965091	N	N	1566	N	N
48	20231024	100514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41000	-550	5	-1.32	96263600	2333	21.33	41650	41650	41000	54000	29100	41550	41261.72	50.46	-1425	-424	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	50	1	12000000	4920	5.70	0.24	12	0.02	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	0.15	Y	057050	5000	600 억	2966797	N	N	1566	N	N
49	20231024	090518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-150	5	-0.36	11747750	283	2.59	41650	41650	41250	54000	29100	41550	41511.48	50.47	-546	-41	42616	42082	41566	41032	40516	41825	40775	600	12450	5000	30740	50	1	12000000	4968	5.75	0.25	12	0.00	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.15	Y	057050	5000	600 억	2967676	N	N	1566	N	N
50	20231023	160511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	100	2	0.24	452937000	10936	64.49	42100	42100	41050	53800	29050	41450	41415.72	50.48	-1805	-295	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	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	0.14	Y	057050	5000	600 억	2968222	N	N	1566	N	N
51	20231023	150513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41200	-250	5	-0.60	295223550	7131	42.05	42100	42100	41100	53800	29050	41450	41400.02	50.50	-513	-209	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	50	1	12000000	4944	5.73	0.25	12	0.06	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	0.14	Y	057050	5000	600 억	2969514	N	N	983	N	N
52	20231023	140512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41300	-150	5	-0.36	224617500	5422	31.97	42100	42100	41100	53800	29050	41450	41427.06	50.51	5	-2	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	50	1	12000000	4956	5.74	0.25	12	0.05	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	0.14	Y	057050	5000	600 억	2970032	N	N	983	N	N
53	20231023	130515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-100	5	-0.24	156213100	3765	22.20	42100	42100	41150	53800	29050	41450	41490.86	50.52	558	352	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	50	1	12000000	4962	5.75	0.25	12	0.03	7194.00	167970.00	60000	20221227	-31.08	40100	20230726	3.12	56900	-27.33	20230201	40100	3.12	20230726	60000	-31.08	20221227	40100	3.12	20230726	0.14	Y	057050	5000	600 억	2970585	N	N	983	N	N
54	20231023	120510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41350	-100	5	-0.24	150878700	3636	21.44	42100	42100	41150	53800	29050	41450	41495.79	50.52	528	390	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	50	1	12000000	4962	5.75	0.25	12	0.03	7194.00	167970.00	60000	20221227	-31.08	40100	20230726	3.12	56900	-27.33	20230201	40100	3.12	20230726	60000	-31.08	20221227	40100	3.12	20230726	0.14	Y	057050	5000	600 억	2970555	N	N	983	N	N
55	20231023	110509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	0	3	0.00	122105350	2941	17.34	42100	42100	41150	53800	29050	41450	41518.31	50.52	480	411	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	50	1	12000000	4974	5.76	0.25	12	0.02	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	0.14	Y	057050	5000	600 억	2970507	N	N	983	N	N
56	20231023	100507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	50	2	0.12	90672600	2185	12.88	42100	42100	41150	53800	29050	41450	41497.76	50.52	503	353	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	50	1	12000000	4980	5.77	0.25	12	0.02	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.14	Y	057050	5000	600 억	2970530	N	N	983	N	N
57	20231023	090516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	300	2	0.72	17500400	418	2.46	42100	42100	41450	53800	29050	41450	41866.99	50.51	-10	24	42683	42066	41483	40866	40283	41775	40575	600	12350	5000	30670	50	1	12000000	5010	5.80	0.25	12	0.00	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	2970017	N	N	983	N	N
58	20231020	160509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-250	5	-0.60	703934800	16958	58.54	41850	42100	40900	54200	29200	41700	41510.49	50.50	967	777	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	50	1	12000000	4974	5.76	0.25	12	0.14	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	0.15	Y	057050	5000	600 억	2969604	N	N	983	N	N
59	20231020	150510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	-50	5	-0.12	654078000	15759	54.40	41850	42100	40900	54200	29200	41700	41505.04	50.50	1006	454	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	50	1	12000000	4998	5.79	0.25	12	0.13	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	0.15	Y	057050	5000	600 억	2969643	N	N	1367	N	N
60	20231020	140512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	250	2	0.60	521994350	12590	43.46	41850	42100	40900	54200	29200	41700	41461.03	50.49	403	-70	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	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	0.15	Y	057050	5000	600 억	2969040	N	N	1367	N	N
61	20231020	130459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	250	2	0.60	439046800	10614	36.64	41850	41950	40900	54200	29200	41700	41364.88	50.49	380	-57	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	50	1	12000000	5034	5.83	0.25	12	0.09	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	2969017	N	N	1367	N	N
62	20231020	120507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	0	3	0.00	376523800	9117	31.47	41850	41850	40900	54200	29200	41700	41299.09	50.50	496	115	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	50	1	12000000	5004	5.80	0.25	12	0.08	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	2969133	N	N	1367	N	N
63	20231020	110512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-300	5	-0.72	277262250	6723	23.21	41850	41850	40900	54200	29200	41700	41240.85	50.48	-249	-548	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	50	1	12000000	4968	5.75	0.25	12	0.06	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.15	Y	057050	5000	600 억	2968388	N	N	1367	N	N
64	20231020	100507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41200	-500	5	-1.20	111480600	2706	9.34	41850	41850	40900	54200	29200	41700	41197.56	50.47	-904	-1104	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	50	1	12000000	4944	5.73	0.25	12	0.02	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	0.15	Y	057050	5000	600 억	2967733	N	N	1367	N	N
65	20231020	090508	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-200	5	-0.48	15222300	365	1.26	41850	41850	41450	54200	29200	41700	41704.93	50.49	-109	-119	42566	42132	41516	41082	40466	41825	40775	600	12500	5000	30850	50	1	12000000	4980	5.77	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.15	Y	057050	5000	600 억	2968528	N	N	1367	N	N
66	20231019	160505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	-650	5	-1.53	1193701200	28965	197.47	41950	41950	40900	55000	29650	42350	41211.85	50.49	-4889	-2981	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	50	1	12000000	5004	5.80	0.25	12	0.24	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	2968637	N	N	1367	N	N
67	20231019	150503	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-950	5	-2.24	1082698250	26297	179.28	41950	41950	40900	55000	29650	42350	41171.93	50.49	-4712	-3172	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	50	1	12000000	4968	5.75	0.25	12	0.22	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.15	Y	057050	5000	600 억	2968814	N	N	1454	N	N
68	20231019	140505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41200	-1150	5	-2.72	978423600	23771	162.06	41950	41950	40900	55000	29650	42350	41160.39	50.50	-4260	-3570	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	50	1	12000000	4944	5.73	0.25	12	0.20	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	0.15	Y	057050	5000	600 억	2969266	N	N	1454	N	N
69	20231019	130502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41150	-1200	5	-2.83	629950850	15287	104.22	41950	41950	40950	55000	29650	42350	41208.27	50.50	-4192	-3642	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	50	1	12000000	4938	5.72	0.24	12	0.13	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	0.15	Y	057050	5000	600 억	2969334	N	N	1454	N	N
70	20231019	120505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41100	-1250	5	-2.95	540237250	13102	89.32	41950	41950	40950	55000	29650	42350	41233.19	50.50	-3912	-3376	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	50	1	12000000	4932	5.71	0.24	12	0.11	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	2969614	N	N	1454	N	N
71	20231019	110504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41050	-1300	5	-3.07	429931750	10413	70.99	41950	41950	41000	55000	29650	42350	41287.98	50.52	-3188	-2619	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	50	1	12000000	4926	5.71	0.24	12	0.09	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	0.15	Y	057050	5000	600 억	2970338	N	N	1454	N	N
72	20231019	100501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-900	5	-2.13	191815250	4631	31.57	41950	41950	41200	55000	29650	42350	41419.83	50.54	-2014	-1577	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	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	0.15	Y	057050	5000	600 억	2971512	N	N	1454	N	N
73	20231019	090505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-850	5	-2.01	25562000	612	4.17	41950	41950	41500	55000	29650	42350	41767.97	50.56	-718	-368	42983	42666	42333	42016	41683	42825	42175	600	12650	5000	31330	50	1	12000000	4980	5.77	0.25	12	0.01	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.15	Y	057050	5000	600 억	2972808	N	N	1454	N	N
74	20231018	160507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	150	2	0.36	621275800	14668	136.88	42000	42650	42000	54800	29550	42200	42355.86	50.57	4117	5529	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	50	1	12000000	5082	5.89	0.25	12	0.12	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	2973526	N	N	1454	N	N
75	20231018	150500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	0	3	0.00	571507750	13492	125.91	42000	42650	42000	54800	29550	42200	42359.01	50.57	3910	5042	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	50	1	12000000	5064	5.87	0.25	12	0.11	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	2973319	N	N	293	N	N
76	20231018	140457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	100	2	0.24	470588800	11106	103.64	42000	42650	42000	54800	29550	42200	42372.48	50.56	3785	4283	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	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	2973194	N	N	293	N	N
77	20231018	130455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	200	2	0.47	362985550	8569	79.96	42000	42650	42000	54800	29550	42200	42360.32	50.56	3667	3501	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	50	1	12000000	5088	5.89	0.25	12	0.07	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	2973076	N	N	293	N	N
78	20231018	120502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	200	2	0.47	314847100	7434	69.37	42000	42650	42000	54800	29550	42200	42352.31	50.55	3090	2945	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	50	1	12000000	5088	5.89	0.25	12	0.06	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	2972499	N	N	293	N	N
79	20231018	110458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	250	2	0.59	190209800	4492	41.92	42000	42650	42000	54800	29550	42200	42344.12	50.53	1673	1562	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	50	1	12000000	5094	5.90	0.25	12	0.04	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	2971082	N	N	293	N	N
80	20231018	100502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	0	3	0.00	84452650	1991	18.58	42000	42650	42000	54800	29550	42200	42417.20	50.52	911	852	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	50	1	12000000	5064	5.87	0.25	12	0.02	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	2970320	N	N	293	N	N
81	20231018	090458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	200	2	0.47	10996450	260	2.43	42000	42400	42000	54800	29550	42200	42294.04	50.50	220	147	42833	42516	42233	41916	41633	42500	41900	600	12600	5000	31220	50	1	12000000	5088	5.89	0.25	12	0.00	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	2969629	N	N	293	N	N
82	20231017	160501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	500	2	1.20	452061600	10715	68.96	42200	42550	41950	54200	29200	41700	42189.60	50.50	2932	2716	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	50	1	12000000	5064	5.87	0.25	12	0.09	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	2969409	N	N	293	N	N
83	20231017	150501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	450	2	1.08	388479100	9209	59.27	42200	42550	41950	54200	29200	41700	42184.72	50.51	3228	2843	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	50	1	12000000	5058	5.86	0.25	12	0.08	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	0.15	Y	057050	5000	600 억	2969705	N	N	248	N	N
84	20231017	140502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	500	2	1.20	291977550	6920	44.54	42200	42550	41950	54200	29200	41700	42193.29	50.50	2865	2512	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	50	1	12000000	5064	5.87	0.25	12	0.06	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	2969342	N	N	248	N	N
85	20231017	130458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	600	2	1.44	239787650	5684	36.58	42200	42550	41950	54200	29200	41700	42186.43	50.49	2126	1863	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	50	1	12000000	5076	5.88	0.25	12	0.05	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	2968603	N	N	248	N	N
86	20231017	120501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	500	2	1.20	181778000	4311	27.74	42200	42550	41950	54200	29200	41700	42166.09	50.48	1477	1295	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	50	1	12000000	5064	5.87	0.25	12	0.04	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	2967954	N	N	248	N	N
87	20231017	110456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	650	2	1.56	123141200	2924	18.82	42200	42550	41950	54200	29200	41700	42113.95	50.46	612	556	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	50	1	12000000	5082	5.89	0.25	12	0.02	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	2967089	N	N	248	N	N
88	20231017	100453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	300	2	0.72	70241850	1669	10.74	42200	42550	41950	54200	29200	41700	42086.19	50.45	161	142	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	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	2966638	N	N	248	N	N
89	20231017	090457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	250	2	0.60	6546250	155	1.00	42200	42550	41950	54200	29200	41700	42233.87	50.45	24	23	42633	42166	41683	41216	40733	42400	41450	600	12500	5000	30850	50	1	12000000	5034	5.83	0.25	12	0.00	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	2966501	N	N	248	N	N
90	20231016	160456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	200	2	0.48	647296450	15528	112.03	41300	42150	41200	53900	29050	41500	41685.76	50.45	889	-3167	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	5004	5.80	0.25	12	0.13	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	0.14	Y	057050	5000	600 억	2966477	N	N	248	N	N
91	20231016	150456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	250	2	0.60	515375550	12364	89.21	41300	42150	41200	53900	29050	41500	41683.56	50.45	883	-3323	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	5010	5.80	0.25	12	0.10	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	2966471	N	N	341	N	N
92	20231016	140456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	0	3	0.00	252413250	6085	43.90	41300	41800	41200	53900	29050	41500	41481.22	50.43	-329	-644	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	4980	5.77	0.25	12	0.05	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.14	Y	057050	5000	600 억	2965259	N	N	341	N	N
93	20231016	130455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-100	5	-0.24	183517950	4422	31.90	41300	41800	41200	53900	29050	41500	41501.12	50.44	167	25	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	4968	5.75	0.25	12	0.04	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.14	Y	057050	5000	600 억	2965755	N	N	341	N	N
94	20231016	120454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	50	2	0.12	166597850	4014	28.96	41300	41800	41200	53900	29050	41500	41504.20	50.44	258	95	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	4986	5.78	0.25	12	0.03	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	0.14	Y	057050	5000	600 억	2965846	N	N	341	N	N
95	20231016	110453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	50	2	0.12	149826500	3610	26.05	41300	41800	41200	53900	29050	41500	41503.19	50.44	192	37	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	4986	5.78	0.25	12	0.03	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	0.14	Y	057050	5000	600 억	2965780	N	N	341	N	N
96	20231016	100449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	76937600	1859	13.41	41300	41600	41200	53900	29050	41500	41386.55	50.44	175	-66	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	4992	5.78	0.25	12	0.02	7194.00	167970.00	60000	20221227	-30.67	40100	20230726	3.74	56900	-26.89	20230201	40100	3.74	20230726	60000	-30.67	20221227	40100	3.74	20230726	0.14	Y	057050	5000	600 억	2965763	N	N	341	N	N
97	20231016	090452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	0	3	0.00	13968900	338	2.44	41300	41500	41250	53900	29050	41500	41328.11	50.44	33	-68	42600	42050	41550	41000	40500	42325	41275	600	12400	5000	30710	50	1	12000000	4980	5.77	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.14	Y	057050	5000	600 억	2965621	N	N	341	N	N
98	20231012	160503	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	200	2	0.48	539810750	12815	82.63	42250	42350	41900	54500	29400	41950	42123.35	50.55	-2350	-1451	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5058	5.86	0.25	12	0.11	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	0.14	Y	057050	5000	600 억	2972341	N	N	732	N	N
99	20231012	150455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	50	2	0.12	376483200	8938	57.63	42250	42350	41900	54500	29400	41950	42121.64	50.57	-1084	-1535	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5040	5.84	0.25	12	0.07	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	2973607	N	N	1411	N	N
100	20231012	140454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	50	2	0.12	317126650	7524	48.51	42250	42350	41950	54500	29400	41950	42148.68	50.58	-812	-813	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5040	5.84	0.25	12	0.06	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	2973879	N	N	1411	N	N
101	20231012	130453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	250	2	0.60	270441800	6415	41.36	42250	42350	41950	54500	29400	41950	42157.72	50.58	-862	-773	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5064	5.87	0.25	12	0.05	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	2973829	N	N	1411	N	N
102	20231012	120502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	200	2	0.48	174128300	4130	26.63	42250	42350	41950	54500	29400	41950	42161.82	50.58	-681	-629	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5058	5.86	0.25	12	0.03	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	0.14	Y	057050	5000	600 억	2974010	N	N	1411	N	N
103	20231012	110459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	300	2	0.72	146225500	3469	22.37	42250	42350	41950	54500	29400	41950	42152.06	50.58	-400	-346	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5070	5.87	0.25	12	0.03	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	2974291	N	N	1411	N	N
104	20231012	100458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	200	2	0.48	108064950	2566	16.55	42250	42250	41950	54500	29400	41950	42114.17	50.59	-292	-268	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5058	5.86	0.25	12	0.02	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	0.14	Y	057050	5000	600 억	2974399	N	N	1411	N	N
105	20231012	090500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	100	2	0.24	6825200	162	1.04	42250	42250	42000	54500	29400	41950	42130.86	50.59	-8	-9	42583	42266	41833	41516	41083	42425	41675	600	12550	5000	31040	50	1	12000000	5046	5.85	0.25	12	0.00	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	2974683	N	N	1411	N	N
106	20231011	160455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	250	2	0.60	648480750	15508	81.81	41500	42150	41400	54200	29200	41700	41815.89	50.59	-6888	-8043	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	50	1	12000000	5034	5.83	0.25	12	0.13	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	0.14	Y	057050	5000	600 억	2974691	N	N	1411	N	N
107	20231011	150455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	100	2	0.24	599186450	14330	75.60	41500	42150	41400	54200	29200	41700	41813.43	50.60	-6368	-7647	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	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	0.14	Y	057050	5000	600 억	2975211	N	N	1655	N	N
108	20231011	140501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	100	2	0.24	435596600	10435	55.05	41500	42150	41400	54200	29200	41700	41743.80	50.62	-4840	-6104	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	50	1	12000000	5016	5.81	0.25	12	0.09	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	0.14	Y	057050	5000	600 억	2976739	N	N	1655	N	N
109	20231011	130451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	50	2	0.12	344438850	8260	43.57	41500	42150	41400	54200	29200	41700	41699.62	50.64	-4015	-5119	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	50	1	12000000	5010	5.80	0.25	12	0.07	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	2977564	N	N	1655	N	N
110	20231011	120502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	150	2	0.36	305539100	7330	38.67	41500	42150	41400	54200	29200	41700	41683.37	50.64	-3710	-4605	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	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	0.14	Y	057050	5000	600 억	2977869	N	N	1655	N	N
111	20231011	110458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-200	5	-0.48	197786000	4742	25.02	41500	42150	41400	54200	29200	41700	41709.41	50.67	-2217	-2770	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	50	1	12000000	4980	5.77	0.25	12	0.04	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.14	Y	057050	5000	600 억	2979362	N	N	1655	N	N
112	20231011	100453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	0	3	0.00	91287200	2181	11.51	41500	42150	41500	54200	29200	41700	41855.66	50.70	-333	-537	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	50	1	12000000	5004	5.80	0.25	12	0.02	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	0.14	Y	057050	5000	600 억	2981246	N	N	1655	N	N
113	20231011	090457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	250	2	0.60	26885150	644	3.40	41500	42000	41500	54200	29200	41700	41747.13	50.71	273	241	43933	42816	42033	40916	40133	42425	40525	600	12500	5000	30850	50	1	12000000	5034	5.83	0.25	12	0.01	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	0.14	Y	057050	5000	600 억	2981852	N	N	1655	N	N
114	20231010	160451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41700	-300	5	-0.71	791171850	18954	231.80	42650	43150	41250	54600	29400	42000	41741.68	50.71	-4958	-4536	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	50	1	12000000	5004	5.80	0.25	12	0.16	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	2981579	N	N	1655	N	N
115	20231010	150450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-550	5	-1.31	706729700	16927	207.01	42650	43150	41250	54600	29400	42000	41751.62	50.71	-4546	-4125	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	50	1	12000000	4974	5.76	0.25	12	0.14	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	2981991	N	N	1418	N	N
116	20231010	140452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-600	5	-1.43	562403450	13439	164.35	42650	43150	41350	54600	29400	42000	41848.61	50.72	-4363	-3918	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	50	1	12000000	4968	5.75	0.25	12	0.11	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.16	Y	057050	5000	600 억	2982174	N	N	1418	N	N
117	20231010	130449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-500	5	-1.19	470723600	11228	137.31	42650	43150	41500	54600	29400	42000	41924.08	50.72	-3995	-3504	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	50	1	12000000	4980	5.77	0.25	12	0.09	7194.00	167970.00	60000	20221227	-30.83	40100	20230726	3.49	56900	-27.07	20230201	40100	3.49	20230726	60000	-30.83	20221227	40100	3.49	20230726	0.16	Y	057050	5000	600 억	2982542	N	N	1418	N	N
118	20231010	120449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	-350	5	-0.83	357023050	8495	103.89	42650	43150	41600	54600	29400	42000	42027.43	50.74	-3063	-2503	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	50	1	12000000	4998	5.79	0.25	12	0.07	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	0.16	Y	057050	5000	600 억	2983474	N	N	1418	N	N
119	20231010	110441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41850	-150	5	-0.36	246682400	5849	71.53	42650	43150	41700	54600	29400	42000	42175.14	50.76	-2126	-1558	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	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	2984411	N	N	1418	N	N
120	20231010	100445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	-200	5	-0.48	176458100	4169	50.98	42650	43150	41750	54600	29400	42000	42326.24	50.76	-1788	-1239	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	50	1	12000000	5016	5.81	0.25	12	0.03	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	2984749	N	N	1418	N	N
121	20231010	090443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	700	2	1.67	40151950	939	11.48	42650	43150	42550	54600	29400	42000	42760.33	50.78	-518	-82	42700	42350	42100	41750	41500	42225	41625	600	12600	5000	31080	50	1	12000000	5124	5.94	0.25	12	0.01	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	0.16	Y	057050	5000	600 억	2986019	N	N	1418	N	N
122	20231006	160448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	0	3	0.00	329263050	7836	51.37	42400	42450	41850	54600	29400	42000	42019.28	50.79	1096	-89	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5040	5.84	0.25	12	0.07	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	2986537	N	N	1418	N	N
123	20231006	150441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	0	3	0.00	301201400	7168	46.99	42400	42450	41850	54600	29400	42000	42020.28	50.79	1090	-178	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5040	5.84	0.25	12	0.06	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	2986531	N	N	3416	N	N
124	20231006	140440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	0	3	0.00	229757150	5467	35.84	42400	42450	41850	54600	29400	42000	42026.18	50.78	212	-555	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5040	5.84	0.25	12	0.05	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	2985653	N	N	3416	N	N
125	20231006	130438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	50	2	0.12	188583150	4487	29.42	42400	42450	41850	54600	29400	42000	42028.78	50.78	383	-587	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5046	5.85	0.25	12	0.04	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	0.15	Y	057050	5000	600 억	2985824	N	N	3416	N	N
126	20231006	120434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	0	3	0.00	172655850	4108	26.93	42400	42450	41850	54600	29400	42000	42029.17	50.77	29	-602	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5040	5.84	0.25	12	0.03	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	2985470	N	N	3416	N	N
127	20231006	110432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-100	5	-0.24	120331950	2862	18.76	42400	42450	41850	54600	29400	42000	42044.71	50.77	-163	-420	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5028	5.82	0.25	12	0.02	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	2985278	N	N	3416	N	N
128	20231006	100436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-50	5	-0.12	61920350	1470	9.64	42400	42450	41900	54600	29400	42000	42122.69	50.77	-28	-279	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5034	5.83	0.25	12	0.01	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	2985413	N	N	3416	N	N
129	20231006	090433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	0	3	0.00	9573050	227	1.49	42400	42450	41900	54600	29400	42000	42172.03	50.78	371	-32	43000	42500	41750	41250	40500	42750	41500	600	12600	5000	31080	50	1	12000000	5040	5.84	0.25	12	0.00	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	2985812	N	N	3416	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History