KissMeData/001120/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	20230927	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28550	150	2	0.53	6459062250	227398	88.86	28100	28700	27750	36900	19900	28400	28402.85	21.71	0	3303	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	11066	2.15	0.48	12	0.59	13293.00	59388.00	48450	20230726	-41.07	27450	20230324	4.01	48450	-41.07	20230726	27450	4.01	20230324	48450	-41.07	20230726	27450	4.01	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	39918	N	N
3	20230927	150116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	200	2	0.70	4864318700	171607	67.06	28100	28700	27750	36900	19900	28400	28345.69	21.71	0	-8232	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	11085	2.15	0.48	12	0.44	13293.00	59388.00	48450	20230726	-40.97	27450	20230324	4.19	48450	-40.97	20230726	27450	4.19	20230324	48450	-40.97	20230726	27450	4.19	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	61801	N	N
4	20230927	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28650	250	2	0.88	4238864650	149777	58.53	28100	28700	27750	36900	19900	28400	28301.17	21.71	0	-11521	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	11105	2.16	0.48	12	0.39	13293.00	59388.00	48450	20230726	-40.87	27450	20230324	4.37	48450	-40.87	20230726	27450	4.37	20230324	48450	-40.87	20230726	27450	4.37	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	61801	N	N
5	20230927	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	200	2	0.70	3675270100	130088	50.83	28100	28700	27750	36900	19900	28400	28252.18	21.71	0	-9170	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	11085	2.15	0.48	12	0.34	13293.00	59388.00	48450	20230726	-40.97	27450	20230324	4.19	48450	-40.97	20230726	27450	4.19	20230324	48450	-40.97	20230726	27450	4.19	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	61801	N	N
6	20230927	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28450	50	2	0.18	2996647950	106308	41.54	28100	28600	27750	36900	19900	28400	28188.35	21.71	0	-16066	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	11027	2.14	0.48	12	0.27	13293.00	59388.00	48450	20230726	-41.28	27450	20230324	3.64	48450	-41.28	20230726	27450	3.64	20230324	48450	-41.28	20230726	27450	3.64	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	61801	N	N
7	20230927	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	100	2	0.35	2292764050	81553	31.87	28100	28500	27750	36900	19900	28400	28113.77	21.71	0	-18107	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	11047	2.14	0.48	12	0.21	13293.00	59388.00	48450	20230726	-41.18	27450	20230324	3.83	48450	-41.18	20230726	27450	3.83	20230324	48450	-41.18	20230726	27450	3.83	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	61801	N	N
8	20230927	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28050	-350	5	-1.23	1616525750	57619	22.51	28100	28300	27750	36900	19900	28400	28055.40	21.71	0	-19247	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	10872	2.11	0.47	12	0.15	13293.00	59388.00	48450	20230726	-42.11	27450	20230324	2.19	48450	-42.11	20230726	27450	2.19	20230324	48450	-42.11	20230726	27450	2.19	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	61801	N	N
9	20230927	090116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	-300	5	-1.06	76550650	2724	1.06	28100	28150	28050	36900	19900	28400	28101.75	21.71	0	-803	29200	28800	28500	28100	27800	28650	27950	1938	8500	5000	19880	50	1	38760000	10892	2.11	0.47	12	0.01	13293.00	59388.00	48450	20230726	-42.00	27450	20230324	2.37	48450	-42.00	20230726	27450	2.37	20230324	48450	-42.00	20230726	27450	2.37	20230324	1.97	Y	001120	5000	1938 억	8416606	N	N	61801	N	N
10	20230926	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-200	5	-0.70	7249432000	255435	95.59	28550	28900	28200	37150	20050	28600	28380.72	21.76	0	33293	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	11008	2.14	0.48	12	0.66	13293.00	59388.00	48450	20230726	-41.38	27450	20230324	3.46	48450	-41.38	20230726	27450	3.46	20230324	48450	-41.38	20230726	27450	3.46	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	61801	N	N
11	20230926	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28350	-250	5	-0.87	6516712800	229645	85.94	28550	28900	28200	37150	20050	28600	28377.33	21.76	0	35006	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	10988	2.13	0.48	12	0.59	13293.00	59388.00	48450	20230726	-41.49	27450	20230324	3.28	48450	-41.49	20230726	27450	3.28	20230324	48450	-41.49	20230726	27450	3.28	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	22967	N	N
12	20230926	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	-300	5	-1.05	5390105550	189857	71.05	28550	28900	28200	37150	20050	28600	28390.34	21.76	0	25186	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	10969	2.13	0.48	12	0.49	13293.00	59388.00	48450	20230726	-41.59	27450	20230324	3.10	48450	-41.59	20230726	27450	3.10	20230324	48450	-41.59	20230726	27450	3.10	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	22967	N	N
13	20230926	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	-350	5	-1.22	4433519000	155996	58.38	28550	28900	28200	37150	20050	28600	28420.72	21.76	0	18240	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	10950	2.13	0.48	12	0.40	13293.00	59388.00	48450	20230726	-41.69	27450	20230324	2.91	48450	-41.69	20230726	27450	2.91	20230324	48450	-41.69	20230726	27450	2.91	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	22967	N	N
14	20230926	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	-400	5	-1.40	3476640750	122135	45.71	28550	28900	28200	37150	20050	28600	28465.56	21.76	0	803	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	10930	2.12	0.47	12	0.32	13293.00	59388.00	48450	20230726	-41.80	27450	20230324	2.73	48450	-41.80	20230726	27450	2.73	20230324	48450	-41.80	20230726	27450	2.73	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	22967	N	N
15	20230926	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28450	-150	5	-0.52	2544694650	89261	33.40	28550	28900	28250	37150	20050	28600	28508.47	21.76	0	5039	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	11027	2.14	0.48	12	0.23	13293.00	59388.00	48450	20230726	-41.28	27450	20230324	3.64	48450	-41.28	20230726	27450	3.64	20230324	48450	-41.28	20230726	27450	3.64	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	22967	N	N
16	20230926	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	-300	5	-1.05	1875372250	65736	24.60	28550	28900	28250	37150	20050	28600	28528.85	21.76	0	1147	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	10969	2.13	0.48	12	0.17	13293.00	59388.00	48450	20230726	-41.59	27450	20230324	3.10	48450	-41.59	20230726	27450	3.10	20230324	48450	-41.59	20230726	27450	3.10	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	22967	N	N
17	20230926	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28650	50	2	0.17	72871600	2552	0.96	28550	28700	28500	37150	20050	28600	28554.70	21.76	0	17	30033	29316	28933	28216	27833	29125	28025	1938	8550	5000	20020	50	1	38760000	11105	2.16	0.48	12	0.01	13293.00	59388.00	48450	20230726	-40.87	27450	20230324	4.37	48450	-40.87	20230726	27450	4.37	20230324	48450	-40.87	20230726	27450	4.37	20230324	2.01	Y	001120	5000	1938 억	8434608	N	N	22967	N	N
18	20230925	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	-1000	5	-3.38	7672163000	265790	83.08	29600	29650	28550	38450	20750	29600	28866.12	22.03	0	-109202	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11085	2.15	0.48	12	0.69	13293.00	59388.00	48450	20230726	-40.97	27450	20230324	4.19	48450	-40.97	20230726	27450	4.19	20230324	48450	-40.97	20230726	27450	4.19	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	22967	N	N
19	20230925	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28550	-1050	5	-3.55	6294064150	217682	68.04	29600	29650	28550	38450	20750	29600	28914.00	22.03	0	-93860	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11066	2.15	0.48	12	0.56	13293.00	59388.00	48450	20230726	-41.07	27450	20230324	4.01	48450	-41.07	20230726	27450	4.01	20230324	48450	-41.07	20230726	27450	4.01	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	66890	N	N
20	20230925	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28700	-900	5	-3.04	4939677000	170448	53.28	29600	29650	28700	38450	20750	29600	28980.51	22.03	0	-62696	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11124	2.16	0.48	12	0.44	13293.00	59388.00	48450	20230726	-40.76	27450	20230324	4.55	48450	-40.76	20230726	27450	4.55	20230324	48450	-40.76	20230726	27450	4.55	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	66890	N	N
21	20230925	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28800	-800	5	-2.70	4008756600	138091	43.16	29600	29650	28800	38450	20750	29600	29029.77	22.03	0	-46493	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11163	2.17	0.48	12	0.36	13293.00	59388.00	48450	20230726	-40.56	27450	20230324	4.92	48450	-40.56	20230726	27450	4.92	20230324	48450	-40.56	20230726	27450	4.92	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	66890	N	N
22	20230925	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28950	-650	5	-2.20	3362368100	115715	36.17	29600	29650	28800	38450	20750	29600	29057.27	22.03	0	-34106	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11221	2.18	0.49	12	0.30	13293.00	59388.00	48450	20230726	-40.25	27450	20230324	5.46	48450	-40.25	20230726	27450	5.46	20230324	48450	-40.25	20230726	27450	5.46	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	66890	N	N
23	20230925	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28900	-700	5	-2.36	2729482950	93811	29.32	29600	29650	28900	38450	20750	29600	29095.49	22.03	0	-24373	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11202	2.17	0.49	12	0.24	13293.00	59388.00	48450	20230726	-40.35	27450	20230324	5.28	48450	-40.35	20230726	27450	5.28	20230324	48450	-40.35	20230726	27450	5.28	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	66890	N	N
24	20230925	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29050	-550	5	-1.86	1879706050	64482	20.15	29600	29650	28900	38450	20750	29600	29150.79	22.03	0	-10112	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11260	2.19	0.49	12	0.17	13293.00	59388.00	48450	20230726	-40.04	27450	20230324	5.83	48450	-40.04	20230726	27450	5.83	20230324	48450	-40.04	20230726	27450	5.83	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	66890	N	N
25	20230925	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-250	5	-0.84	50471150	1709	0.53	29600	29650	29350	38450	20750	29600	29532.13	22.03	0	-585	30200	29900	29450	29150	28700	30050	29300	1938	8850	5000	20720	50	1	38760000	11376	2.21	0.49	12	0.00	13293.00	59388.00	48450	20230726	-39.42	27450	20230324	6.92	48450	-39.42	20230726	27450	6.92	20230324	48450	-39.42	20230726	27450	6.92	20230324	2.02	Y	001120	5000	1938 억	8538991	N	N	66890	N	N
26	20230922	160116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	-200	5	-0.67	9371682300	318450	111.03	29500	29750	29000	38700	20900	29800	29428.96	22.08	0	-2452	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11473	2.23	0.50	12	0.82	13293.00	59388.00	48450	20230726	-38.91	27450	20230324	7.83	48450	-38.91	20230726	27450	7.83	20230324	48450	-38.91	20230726	27450	7.83	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	66890	N	N
27	20230922	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	-100	5	-0.34	8306552650	282571	98.52	29500	29700	29000	38700	20900	29800	29396.34	22.08	0	-2627	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11512	2.23	0.50	12	0.73	13293.00	59388.00	48450	20230726	-38.70	27450	20230324	8.20	48450	-38.70	20230726	27450	8.20	20230324	48450	-38.70	20230726	27450	8.20	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	18846	N	N
28	20230922	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-150	5	-0.50	6974501350	237650	82.86	29500	29700	29000	38700	20900	29800	29347.78	22.08	0	6613	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11492	2.23	0.50	12	0.61	13293.00	59388.00	48450	20230726	-38.80	27450	20230324	8.01	48450	-38.80	20230726	27450	8.01	20230324	48450	-38.80	20230726	27450	8.01	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	18846	N	N
29	20230922	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-150	5	-0.50	6144108150	209636	73.09	29500	29650	29000	38700	20900	29800	29308.45	22.08	0	5403	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11492	2.23	0.50	12	0.54	13293.00	59388.00	48450	20230726	-38.80	27450	20230324	8.01	48450	-38.80	20230726	27450	8.01	20230324	48450	-38.80	20230726	27450	8.01	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	18846	N	N
30	20230922	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-250	5	-0.84	5283271050	180539	62.95	29500	29550	29000	38700	20900	29800	29263.87	22.08	0	-3117	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11454	2.22	0.50	12	0.47	13293.00	59388.00	48450	20230726	-39.01	27450	20230324	7.65	48450	-39.01	20230726	27450	7.65	20230324	48450	-39.01	20230726	27450	7.65	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	18846	N	N
31	20230922	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-400	5	-1.34	4213528200	144226	50.29	29500	29550	29000	38700	20900	29800	29214.75	22.08	0	-16065	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11395	2.21	0.50	12	0.37	13293.00	59388.00	48450	20230726	-39.32	27450	20230324	7.10	48450	-39.32	20230726	27450	7.10	20230324	48450	-39.32	20230726	27450	7.10	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	18846	N	N
32	20230922	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29150	-650	5	-2.18	2853254900	97701	34.07	29500	29550	29000	38700	20900	29800	29203.94	22.08	0	-16087	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11299	2.19	0.49	12	0.25	13293.00	59388.00	48450	20230726	-39.83	27450	20230324	6.19	48450	-39.83	20230726	27450	6.19	20230324	48450	-39.83	20230726	27450	6.19	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	18846	N	N
33	20230922	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-300	5	-1.01	226272000	7691	2.68	29500	29550	29250	38700	20900	29800	29420.26	22.08	0	-1280	30566	30182	29966	29582	29366	30075	29475	1938	8900	5000	20860	50	1	38760000	11434	2.22	0.50	12	0.02	13293.00	59388.00	48450	20230726	-39.11	27450	20230324	7.47	48450	-39.11	20230726	27450	7.47	20230324	48450	-39.11	20230726	27450	7.47	20230324	2.05	Y	001120	5000	1938 억	8557390	N	N	18846	N	N
34	20230921	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-600	5	-1.97	8525446250	285113	109.74	30300	30350	29750	39500	21300	30400	29902.16	22.12	0	-1971	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11550	2.24	0.50	12	0.74	13293.00	59388.00	48450	20230726	-38.49	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	48450	-38.49	20230726	27450	8.56	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	18846	N	N
35	20230921	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	-550	5	-1.81	7714231800	257953	99.29	30300	30350	29750	39500	21300	30400	29905.57	22.12	0	-2868	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11570	2.25	0.50	12	0.67	13293.00	59388.00	48450	20230726	-38.39	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	48450	-38.39	20230726	27450	8.74	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	7641	N	N
36	20230921	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-500	5	-1.64	6564694050	219494	84.48	30300	30350	29750	39500	21300	30400	29908.31	22.12	0	-6811	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11589	2.25	0.50	12	0.57	13293.00	59388.00	48450	20230726	-38.29	27450	20230324	8.93	48450	-38.29	20230726	27450	8.93	20230324	48450	-38.29	20230726	27450	8.93	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	7641	N	N
37	20230921	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	-550	5	-1.81	5451409550	182214	70.13	30300	30350	29750	39500	21300	30400	29917.62	22.12	0	-9645	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11570	2.25	0.50	12	0.47	13293.00	59388.00	48450	20230726	-38.39	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	48450	-38.39	20230726	27450	8.74	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	7641	N	N
38	20230921	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	-450	5	-1.48	4547065600	151900	58.47	30300	30350	29750	39500	21300	30400	29934.60	22.12	0	-8273	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11609	2.25	0.50	12	0.39	13293.00	59388.00	48450	20230726	-38.18	27450	20230324	9.11	48450	-38.18	20230726	27450	9.11	20230324	48450	-38.18	20230726	27450	9.11	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	7641	N	N
39	20230921	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	-550	5	-1.81	3803040600	127014	48.89	30300	30350	29750	39500	21300	30400	29941.90	22.12	0	-11438	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11570	2.25	0.50	12	0.33	13293.00	59388.00	48450	20230726	-38.39	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	48450	-38.39	20230726	27450	8.74	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	7641	N	N
40	20230921	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	-550	5	-1.81	2095431550	69813	26.87	30300	30350	29850	39500	21300	30400	30014.92	22.12	0	-16695	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11570	2.25	0.50	12	0.18	13293.00	59388.00	48450	20230726	-38.39	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	48450	-38.39	20230726	27450	8.74	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	7641	N	N
41	20230921	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30200	-200	5	-0.66	185766850	6162	2.37	30300	30350	29900	39500	21300	30400	30147.17	22.12	0	-4462	30866	30632	30366	30132	29866	30750	30250	1938	9100	5000	21280	50	1	38760000	11706	2.27	0.51	12	0.02	13293.00	59388.00	48450	20230726	-37.67	27450	20230324	10.02	48450	-37.67	20230726	27450	10.02	20230324	48450	-37.67	20230726	27450	10.02	20230324	2.08	Y	001120	5000	1938 억	8573503	N	N	7641	N	N
42	20230920	160117	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30400	200	2	0.66	7837487350	258274	97.97	30100	30600	30100	39250	21150	30200	30345.57	22.15	-308	-3244	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11783	2.29	0.51	12	0.67	13293.00	59388.00	48450	20230726	-37.25	27450	20230324	10.75	48450	-37.25	20230726	27450	10.75	20230324	48450	-37.25	20230726	27450	10.75	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	7641	N	N
43	20230920	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	150	2	0.50	7314185550	241040	91.43	30100	30600	30100	39250	21150	30200	30344.28	22.15	-308	-1749	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11764	2.28	0.51	12	0.62	13293.00	59388.00	48450	20230726	-37.36	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	48450	-37.36	20230726	27450	10.56	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	8758	N	N
44	20230920	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30400	200	2	0.66	6141274850	202384	76.77	30100	30600	30100	39250	21150	30200	30344.67	22.15	-308	6813	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11783	2.29	0.51	12	0.52	13293.00	59388.00	48450	20230726	-37.25	27450	20230324	10.75	48450	-37.25	20230726	27450	10.75	20230324	48450	-37.25	20230726	27450	10.75	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	8758	N	N
45	20230920	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30400	200	2	0.66	5385167750	177502	67.33	30100	30600	30100	39250	21150	30200	30338.63	22.15	-308	6222	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11783	2.29	0.51	12	0.46	13293.00	59388.00	48450	20230726	-37.25	27450	20230324	10.75	48450	-37.25	20230726	27450	10.75	20230324	48450	-37.25	20230726	27450	10.75	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	8758	N	N
46	20230920	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	150	2	0.50	4612006750	152090	57.69	30100	30600	30100	39250	21150	30200	30324.19	22.15	-308	427	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11764	2.28	0.51	12	0.39	13293.00	59388.00	48450	20230726	-37.36	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	48450	-37.36	20230726	27450	10.56	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	8758	N	N
47	20230920	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	150	2	0.50	3939274450	129948	49.29	30100	30600	30100	39250	21150	30200	30314.24	22.15	-308	-762	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11764	2.28	0.51	12	0.34	13293.00	59388.00	48450	20230726	-37.36	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	48450	-37.36	20230726	27450	10.56	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	8758	N	N
48	20230920	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30300	100	2	0.33	2748943350	90616	34.37	30100	30600	30100	39250	21150	30200	30336.18	22.15	-308	535	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11744	2.28	0.51	12	0.23	13293.00	59388.00	48450	20230726	-37.46	27450	20230324	10.38	48450	-37.46	20230726	27450	10.38	20230324	48450	-37.46	20230726	27450	10.38	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	8758	N	N
49	20230920	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30150	-50	5	-0.17	23846950	792	0.30	30100	30150	30100	39250	21150	30200	30109.79	22.15	-308	143	30733	30466	29983	29716	29233	30600	29850	1938	9050	5000	21140	50	1	38760000	11686	2.27	0.51	12	0.00	13293.00	59388.00	48450	20230726	-37.77	27450	20230324	9.84	48450	-37.77	20230726	27450	9.84	20230324	48450	-37.77	20230726	27450	9.84	20230324	2.07	Y	001120	5000	1938 억	8585177	N	N	8758	N	N
50	20230919	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30200	400	2	1.34	7748149050	258655	90.38	29700	30250	29500	38700	20900	29800	29955.33	22.16	0	-4563	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11706	2.27	0.51	12	0.67	13293.00	59388.00	48450	20230726	-37.67	27450	20230324	10.02	48450	-37.67	20230726	27450	10.02	20230324	48450	-37.67	20230726	27450	10.02	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	8758	N	N
51	20230919	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	300	2	1.01	6910790500	230903	80.68	29700	30250	29500	38700	20900	29800	29929.41	22.16	0	-6286	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11667	2.26	0.51	12	0.60	13293.00	59388.00	48450	20230726	-37.87	27450	20230324	9.65	48450	-37.87	20230726	27450	9.65	20230324	48450	-37.87	20230726	27450	9.65	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	17419	N	N
52	20230919	140111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30250	450	2	1.51	5688272500	190341	66.51	29700	30250	29500	38700	20900	29800	29884.64	22.16	0	4375	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11725	2.28	0.51	12	0.49	13293.00	59388.00	48450	20230726	-37.56	27450	20230324	10.20	48450	-37.56	20230726	27450	10.20	20230324	48450	-37.56	20230726	27450	10.20	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	17419	N	N
53	20230919	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30050	250	2	0.84	4256855250	142752	49.88	29700	30150	29500	38700	20900	29800	29819.93	22.16	0	9487	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11647	2.26	0.51	12	0.37	13293.00	59388.00	48450	20230726	-37.98	27450	20230324	9.47	48450	-37.98	20230726	27450	9.47	20230324	48450	-37.98	20230726	27450	9.47	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	17419	N	N
54	20230919	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	50	2	0.17	3028006400	101795	35.57	29700	30000	29500	38700	20900	29800	29746.12	22.16	0	-605	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11570	2.25	0.50	12	0.26	13293.00	59388.00	48450	20230726	-38.39	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	48450	-38.39	20230726	27450	8.74	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	17419	N	N
55	20230919	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	0	3	0.00	2569422150	86402	30.19	29700	30000	29500	38700	20900	29800	29737.99	22.16	0	-5018	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11550	2.24	0.50	12	0.22	13293.00	59388.00	48450	20230726	-38.49	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	48450	-38.49	20230726	27450	8.56	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	17419	N	N
56	20230919	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-50	5	-0.17	1588507950	53427	18.67	29700	30000	29500	38700	20900	29800	29732.31	22.16	0	-8188	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11531	2.24	0.50	12	0.14	13293.00	59388.00	48450	20230726	-38.60	27450	20230324	8.38	48450	-38.60	20230726	27450	8.38	20230324	48450	-38.60	20230726	27450	8.38	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	17419	N	N
57	20230919	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-50	5	-0.17	30077050	1012	0.35	29700	29750	29700	38700	20900	29800	29720.41	22.16	0	11	30300	30050	29700	29450	29100	29875	29275	1938	8900	5000	20860	50	1	38760000	11531	2.24	0.50	12	0.00	13293.00	59388.00	48450	20230726	-38.60	27450	20230324	8.38	48450	-38.60	20230726	27450	8.38	20230324	48450	-38.60	20230726	27450	8.38	20230324	2.09	Y	001120	5000	1938 억	8589349	N	N	17419	N	N
58	20230918	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-50	5	-0.17	8489548050	284848	64.27	29850	29950	29350	38800	20900	29850	29803.72	22.39	0	-92761	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11550	2.24	0.50	12	0.73	13293.00	59388.00	48450	20230726	-38.49	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	48450	-38.49	20230726	27450	8.56	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	17419	N	N
59	20230918	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	50	2	0.17	7687316400	257963	58.20	29850	29950	29350	38800	20900	29850	29799.99	22.39	0	-81719	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11589	2.25	0.50	12	0.67	13293.00	59388.00	48450	20230726	-38.29	27450	20230324	8.93	48450	-38.29	20230726	27450	8.93	20230324	48450	-38.29	20230726	27450	8.93	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	30080	N	N
60	20230918	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	50	2	0.17	5751298500	193117	43.57	29850	29950	29350	38800	20900	29850	29781.27	22.39	0	-53284	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11589	2.25	0.50	12	0.50	13293.00	59388.00	48450	20230726	-38.29	27450	20230324	8.93	48450	-38.29	20230726	27450	8.93	20230324	48450	-38.29	20230726	27450	8.93	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	30080	N	N
61	20230918	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	0	3	0.00	4804741950	161406	36.42	29850	29950	29350	38800	20900	29850	29767.84	22.39	0	-44460	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11570	2.25	0.50	12	0.42	13293.00	59388.00	48450	20230726	-38.39	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	48450	-38.39	20230726	27450	8.74	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	30080	N	N
62	20230918	120112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-50	5	-0.17	3732013550	125426	28.30	29850	29950	29350	38800	20900	29850	29754.39	22.39	0	-34136	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11550	2.24	0.50	12	0.32	13293.00	59388.00	48450	20230726	-38.49	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	48450	-38.49	20230726	27450	8.56	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	30080	N	N
63	20230918	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	0	3	0.00	3049973150	102551	23.14	29850	29950	29350	38800	20900	29850	29740.60	22.39	0	-29513	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11570	2.25	0.50	12	0.26	13293.00	59388.00	48450	20230726	-38.39	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	48450	-38.39	20230726	27450	8.74	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	30080	N	N
64	20230918	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-50	5	-0.17	1917938200	64545	14.56	29850	29950	29350	38800	20900	29850	29713.88	22.39	0	-18893	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11550	2.24	0.50	12	0.17	13293.00	59388.00	48450	20230726	-38.49	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	48450	-38.49	20230726	27450	8.56	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	30080	N	N
65	20230918	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-350	5	-1.17	168318950	5663	1.28	29850	29850	29450	38800	20900	29850	29712.58	22.39	0	-3488	30816	30332	29666	29182	28516	30575	29425	1938	8950	5000	20890	50	1	38760000	11434	2.22	0.50	12	0.01	13293.00	59388.00	48450	20230726	-39.11	27450	20230324	7.47	48450	-39.11	20230726	27450	7.47	20230324	48450	-39.11	20230726	27450	7.47	20230324	2.09	Y	001120	5000	1938 억	8676853	N	N	30080	N	N
66	20230915	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	850	2	2.93	13102148900	440976	90.63	29000	30150	29000	37700	20300	29000	29711.37	22.47	0	-40216	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11570	2.25	0.50	12	1.14	13293.00	59388.00	48600	20220916	-38.58	27450	20230324	8.74	48450	-38.39	20230726	27450	8.74	20230324	49650	-39.88	20220915	27450	8.74	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	30080	N	N
67	20230915	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	750	2	2.59	11124732750	374536	76.98	29000	30150	29000	37700	20300	29000	29702.71	22.47	0	-36951	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11531	2.24	0.50	12	0.97	13293.00	59388.00	48600	20220916	-38.79	27450	20230324	8.38	48450	-38.60	20230726	27450	8.38	20230324	49650	-40.08	20220915	27450	8.38	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	24287	N	N
68	20230915	140112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	800	2	2.76	9563920600	322007	66.18	29000	30150	29000	37700	20300	29000	29700.97	22.47	0	-19357	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11550	2.24	0.50	12	0.83	13293.00	59388.00	48600	20220916	-38.68	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	49650	-39.98	20220915	27450	8.56	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	24287	N	N
69	20230915	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	750	2	2.59	6459276100	218247	44.86	29000	29850	29000	37700	20300	29000	29596.17	22.47	0	1684	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11531	2.24	0.50	12	0.56	13293.00	59388.00	48600	20220916	-38.79	27450	20230324	8.38	48450	-38.60	20230726	27450	8.38	20230324	49650	-40.08	20220915	27450	8.38	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	24287	N	N
70	20230915	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	750	2	2.59	5431418150	183724	37.76	29000	29850	29000	37700	20300	29000	29562.92	22.47	0	2382	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11531	2.24	0.50	12	0.47	13293.00	59388.00	48600	20220916	-38.79	27450	20230324	8.38	48450	-38.60	20230726	27450	8.38	20230324	49650	-40.08	20220915	27450	8.38	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	24287	N	N
71	20230915	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	700	2	2.41	3913765350	132732	27.28	29000	29750	29000	37700	20300	29000	29486.22	22.47	0	6206	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11512	2.23	0.50	12	0.34	13293.00	59388.00	48600	20220916	-38.89	27450	20230324	8.20	48450	-38.70	20230726	27450	8.20	20230324	49650	-40.18	20220915	27450	8.20	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	24287	N	N
72	20230915	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	450	2	1.55	2328537050	79167	16.27	29000	29600	29000	37700	20300	29000	29412.98	22.47	0	10999	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11415	2.22	0.50	12	0.20	13293.00	59388.00	48600	20220916	-39.40	27450	20230324	7.29	48450	-39.22	20230726	27450	7.29	20230324	49650	-40.68	20220915	27450	7.29	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	24287	N	N
73	20230915	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	200	2	0.69	85152150	2931	0.60	29000	29250	29000	37700	20300	29000	29052.25	22.47	0	988	29733	29366	28933	28566	28133	29550	28750	1938	8700	5000	20300	50	1	38760000	11318	2.20	0.49	12	0.01	13293.00	59388.00	48600	20220916	-39.92	27450	20230324	6.38	48450	-39.73	20230726	27450	6.38	20230324	49650	-41.19	20220915	27450	6.38	20230324	2.11	Y	001120	5000	1938 억	8710370	N	N	24287	N	N
74	20230914	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29000	450	2	1.58	14102238750	485974	142.20	28600	29300	28500	37100	20000	28550	29018.52	22.20	0	117587	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11240	2.18	0.49	12	1.25	13293.00	59388.00	49650	20220915	-41.59	27450	20230324	5.65	48450	-40.14	20230726	27450	5.65	20230324	49650	-41.59	20220915	27450	5.65	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	24287	N	N
75	20230914	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29000	450	2	1.58	7839153650	269991	79.00	28600	29300	28500	37100	20000	28550	29034.87	22.20	0	52321	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11240	2.18	0.49	12	0.70	13293.00	59388.00	49650	20220915	-41.59	27450	20230324	5.65	48450	-40.14	20230726	27450	5.65	20230324	49650	-41.59	20220915	27450	5.65	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	6345	N	N
76	20230914	140112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28950	400	2	1.40	6448578850	222010	64.96	28600	29300	28500	37100	20000	28550	29046.34	22.20	0	40047	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11221	2.18	0.49	12	0.57	13293.00	59388.00	49650	20220915	-41.69	27450	20230324	5.46	48450	-40.25	20230726	27450	5.46	20230324	49650	-41.69	20220915	27450	5.46	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	6345	N	N
77	20230914	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29000	450	2	1.58	5561315000	191463	56.02	28600	29300	28500	37100	20000	28550	29046.42	22.20	0	38817	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11240	2.18	0.49	12	0.49	13293.00	59388.00	49650	20220915	-41.59	27450	20230324	5.65	48450	-40.14	20230726	27450	5.65	20230324	49650	-41.59	20220915	27450	5.65	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	6345	N	N
78	20230914	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28900	350	2	1.23	4818587100	165872	48.54	28600	29300	28500	37100	20000	28550	29050.03	22.20	0	38264	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11202	2.17	0.49	12	0.43	13293.00	59388.00	49650	20220915	-41.79	27450	20230324	5.28	48450	-40.35	20230726	27450	5.28	20230324	49650	-41.79	20220915	27450	5.28	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	6345	N	N
79	20230914	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29100	550	2	1.93	3938521200	135527	39.66	28600	29300	28500	37100	20000	28550	29060.79	22.20	0	39469	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11279	2.19	0.49	12	0.35	13293.00	59388.00	49650	20220915	-41.39	27450	20230324	6.01	48450	-39.94	20230726	27450	6.01	20230324	49650	-41.39	20220915	27450	6.01	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	6345	N	N
80	20230914	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29050	500	2	1.75	2229970000	76966	22.52	28600	29200	28500	37100	20000	28550	28973.44	22.20	0	26491	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11260	2.19	0.49	12	0.20	13293.00	59388.00	49650	20220915	-41.49	27450	20230324	5.83	48450	-40.04	20230726	27450	5.83	20230324	49650	-41.49	20220915	27450	5.83	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	6345	N	N
81	20230914	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	50	2	0.18	69800200	2441	0.71	28600	28650	28550	37100	20000	28550	28594.92	22.20	0	-916	29250	28900	28700	28350	28150	28800	28250	1938	8550	5000	19980	50	1	38760000	11085	2.15	0.48	12	0.01	13293.00	59388.00	49650	20220915	-42.40	27450	20230324	4.19	48450	-40.97	20230726	27450	4.19	20230324	49650	-42.40	20220915	27450	4.19	20230324	2.11	Y	001120	5000	1938 억	8603811	N	N	6345	N	N
82	20230913	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28550	-450	5	-1.55	9735520100	339621	99.90	29050	29050	28500	37700	20300	29000	28665.93	22.27	0	-31416	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11066	2.15	0.48	12	0.88	13293.00	59388.00	49650	20220915	-42.50	27450	20230324	4.01	48450	-41.07	20230726	27450	4.01	20230324	49650	-42.50	20220915	27450	4.01	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	6345	N	N
83	20230913	150111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	-400	5	-1.38	9101146050	317406	93.37	29050	29050	28500	37700	20300	29000	28673.50	22.27	0	-26510	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11085	2.15	0.48	12	0.82	13293.00	59388.00	49650	20220915	-42.40	27450	20230324	4.19	48450	-40.97	20230726	27450	4.19	20230324	49650	-42.40	20220915	27450	4.19	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	10469	N	N
84	20230913	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28650	-350	5	-1.21	7703567900	268526	78.99	29050	29050	28500	37700	20300	29000	28688.34	22.27	0	-24173	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11105	2.16	0.48	12	0.69	13293.00	59388.00	49650	20220915	-42.30	27450	20230324	4.37	48450	-40.87	20230726	27450	4.37	20230324	49650	-42.30	20220915	27450	4.37	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	10469	N	N
85	20230913	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28700	-300	5	-1.03	6928040700	241493	71.04	29050	29050	28500	37700	20300	29000	28688.36	22.27	0	-23273	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11124	2.16	0.48	12	0.62	13293.00	59388.00	49650	20220915	-42.20	27450	20230324	4.55	48450	-40.76	20230726	27450	4.55	20230324	49650	-42.20	20220915	27450	4.55	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	10469	N	N
86	20230913	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	-400	5	-1.38	6062779750	211271	62.15	29050	29050	28500	37700	20300	29000	28696.68	22.27	0	-29997	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11085	2.15	0.48	12	0.55	13293.00	59388.00	49650	20220915	-42.40	27450	20230324	4.19	48450	-40.97	20230726	27450	4.19	20230324	49650	-42.40	20220915	27450	4.19	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	10469	N	N
87	20230913	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	-400	5	-1.38	4677114950	162776	47.88	29050	29050	28500	37700	20300	29000	28733.43	22.27	0	-36666	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11085	2.15	0.48	12	0.42	13293.00	59388.00	49650	20220915	-42.40	27450	20230324	4.19	48450	-40.97	20230726	27450	4.19	20230324	49650	-42.40	20220915	27450	4.19	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	10469	N	N
88	20230913	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28850	-150	5	-0.52	2433351250	84468	24.85	29050	29050	28700	37700	20300	29000	28807.94	22.27	0	-7232	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11182	2.17	0.49	12	0.22	13293.00	59388.00	49650	20220915	-41.89	27450	20230324	5.10	48450	-40.45	20230726	27450	5.10	20230324	49650	-41.89	20220915	27450	5.10	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	10469	N	N
89	20230913	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	28750	-250	5	-0.86	169706050	5856	1.72	29050	29050	28700	37700	20300	29000	28979.82	22.27	0	-3548	30266	29632	29316	28682	28366	29475	28525	1938	8700	5000	20300	50	1	38760000	11144	2.16	0.48	12	0.02	13293.00	59388.00	49650	20220915	-42.09	27450	20230324	4.74	48450	-40.66	20230726	27450	4.74	20230324	49650	-42.09	20220915	27450	4.74	20230324	2.11	Y	001120	5000	1938 억	8630306	N	N	10469	N	N
90	20230912	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29000	-500	5	-1.69	9880940950	337739	149.89	29500	29950	29000	38350	20650	29500	29256.84	22.44	0	-65274	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11240	2.18	0.49	12	0.87	13293.00	59388.00	49650	20220915	-41.59	27450	20230324	5.65	48450	-40.14	20230726	27450	5.65	20230324	49650	-41.59	20220915	27450	5.65	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	10469	N	N
91	20230912	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29100	-400	5	-1.36	8395505800	286576	127.18	29500	29950	29000	38350	20650	29500	29295.91	22.44	0	-63013	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11279	2.19	0.49	12	0.74	13293.00	59388.00	49650	20220915	-41.39	27450	20230324	6.01	48450	-39.94	20230726	27450	6.01	20230324	49650	-41.39	20220915	27450	6.01	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	12538	N	N
92	20230912	140112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29150	-350	5	-1.19	7122128400	242860	107.78	29500	29950	29000	38350	20650	29500	29326.07	22.44	0	-52582	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11299	2.19	0.49	12	0.63	13293.00	59388.00	49650	20220915	-41.29	27450	20230324	6.19	48450	-39.83	20230726	27450	6.19	20230324	49650	-41.29	20220915	27450	6.19	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	12538	N	N
93	20230912	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29150	-350	5	-1.19	5200021400	176768	78.45	29500	29950	29100	38350	20650	29500	29417.21	22.44	0	-31112	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11299	2.19	0.49	12	0.46	13293.00	59388.00	49650	20220915	-41.29	27450	20230324	6.19	48450	-39.83	20230726	27450	6.19	20230324	49650	-41.29	20220915	27450	6.19	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	12538	N	N
94	20230912	120111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29250	-250	5	-0.85	3977961500	134856	59.85	29500	29950	29200	38350	20650	29500	29497.85	22.44	0	-17220	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11337	2.20	0.49	12	0.35	13293.00	59388.00	49650	20220915	-41.09	27450	20230324	6.56	48450	-39.63	20230726	27450	6.56	20230324	49650	-41.09	20220915	27450	6.56	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	12538	N	N
95	20230912	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-200	5	-0.68	2916238100	98630	43.77	29500	29950	29300	38350	20650	29500	29567.46	22.44	0	282	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11357	2.20	0.49	12	0.25	13293.00	59388.00	49650	20220915	-40.99	27450	20230324	6.74	48450	-39.53	20230726	27450	6.74	20230324	49650	-40.99	20220915	27450	6.74	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	12538	N	N
96	20230912	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-100	5	-0.34	2144533600	72369	32.12	29500	29950	29400	38350	20650	29500	29633.32	22.44	0	8319	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11395	2.21	0.50	12	0.19	13293.00	59388.00	49650	20220915	-40.79	27450	20230324	7.10	48450	-39.32	20230726	27450	7.10	20230324	49650	-40.79	20220915	27450	7.10	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	12538	N	N
97	20230912	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	100	2	0.34	94920300	3213	1.43	29500	29650	29450	38350	20650	29500	29542.58	22.44	0	1737	30133	29816	29533	29216	28933	29675	29075	1938	8850	5000	20650	50	1	38760000	11473	2.23	0.50	12	0.01	13293.00	59388.00	49650	20220915	-40.38	27450	20230324	7.83	48450	-38.91	20230726	27450	7.83	20230324	49650	-40.38	20220915	27450	7.83	20230324	2.12	Y	001120	5000	1938 억	8696104	N	N	12538	N	N
98	20230911	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-200	5	-0.67	6594586650	224193	94.92	29800	29850	29250	38600	20800	29700	29414.62	22.48	0	-15310	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11434	2.22	0.50	12	0.58	13293.00	59388.00	49650	20220915	-40.58	27450	20230324	7.47	48450	-39.11	20230726	27450	7.47	20230324	49650	-40.58	20220915	27450	7.47	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	12538	N	N
99	20230911	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	-250	5	-0.84	5755167200	195659	82.84	29800	29850	29250	38600	20800	29700	29414.19	22.48	0	-17954	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11415	2.22	0.50	12	0.50	13293.00	59388.00	49650	20220915	-40.68	27450	20230324	7.29	48450	-39.22	20230726	27450	7.29	20230324	49650	-40.68	20220915	27450	7.29	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	25411	N	N
100	20230911	140112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	-250	5	-0.84	4881028000	165903	70.24	29800	29850	29250	38600	20800	29700	29420.88	22.48	0	-26438	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11415	2.22	0.50	12	0.43	13293.00	59388.00	49650	20220915	-40.68	27450	20230324	7.29	48450	-39.22	20230726	27450	7.29	20230324	49650	-40.68	20220915	27450	7.29	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	25411	N	N
101	20230911	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-350	5	-1.18	4178403300	142003	60.12	29800	29850	29250	38600	20800	29700	29424.64	22.48	0	-32086	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11376	2.21	0.49	12	0.37	13293.00	59388.00	49650	20220915	-40.89	27450	20230324	6.92	48450	-39.42	20230726	27450	6.92	20230324	49650	-40.89	20220915	27450	6.92	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	25411	N	N
102	20230911	120111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-400	5	-1.35	3566388350	121126	51.28	29800	29850	29250	38600	20800	29700	29443.50	22.48	0	-27171	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11357	2.20	0.49	12	0.31	13293.00	59388.00	49650	20220915	-40.99	27450	20230324	6.74	48450	-39.53	20230726	27450	6.74	20230324	49650	-40.99	20220915	27450	6.74	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	25411	N	N
103	20230911	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-300	5	-1.01	2733842300	92765	39.28	29800	29850	29250	38600	20800	29700	29470.48	22.48	0	-24610	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11395	2.21	0.50	12	0.24	13293.00	59388.00	49650	20220915	-40.79	27450	20230324	7.10	48450	-39.32	20230726	27450	7.10	20230324	49650	-40.79	20220915	27450	7.10	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	25411	N	N
104	20230911	100111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-400	5	-1.35	1864830500	63230	26.77	29800	29850	29250	38600	20800	29700	29492.62	22.48	0	-17262	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11357	2.20	0.49	12	0.16	13293.00	59388.00	49650	20220915	-40.99	27450	20230324	6.74	48450	-39.53	20230726	27450	6.74	20230324	49650	-40.99	20220915	27450	6.74	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	25411	N	N
105	20230911	090111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	50	2	0.17	105310900	3537	1.50	29800	29850	29700	38600	20800	29700	29775.31	22.48	0	-2181	30200	29950	29550	29300	28900	30075	29425	1938	8900	5000	20790	50	1	38760000	11531	2.24	0.50	12	0.01	13293.00	59388.00	49650	20220915	-40.08	27450	20230324	8.38	48450	-38.60	20230726	27450	8.38	20230324	49650	-40.08	20220915	27450	8.38	20230324	2.11	Y	001120	5000	1938 억	8711992	N	N	25411	N	N
106	20230908	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	150	2	0.51	6920641450	235080	54.48	29600	29800	29150	38400	20700	29550	29439.37	22.58	0	-59414	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11512	2.23	0.50	12	0.61	13293.00	59388.00	49650	20220915	-40.18	27450	20230324	8.20	48450	-38.70	20230726	27450	8.20	20230324	49650	-40.18	20220915	27450	8.20	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	25411	N	N
107	20230908	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	100	2	0.34	6421718200	218263	50.58	29600	29800	29150	38400	20700	29550	29421.92	22.58	0	-58171	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11492	2.23	0.50	12	0.56	13293.00	59388.00	49650	20220915	-40.28	27450	20230324	8.01	48450	-38.80	20230726	27450	8.01	20230324	49650	-40.28	20220915	27450	8.01	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	30450	N	N
108	20230908	140111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	150	2	0.51	5137114700	174952	40.55	29600	29700	29150	38400	20700	29550	29362.99	22.58	0	-43789	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11512	2.23	0.50	12	0.45	13293.00	59388.00	49650	20220915	-40.18	27450	20230324	8.20	48450	-38.70	20230726	27450	8.20	20230324	49650	-40.18	20220915	27450	8.20	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	30450	N	N
109	20230908	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-150	5	-0.51	3991176550	136068	31.53	29600	29600	29150	38400	20700	29550	29332.21	22.58	0	-36246	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11395	2.21	0.50	12	0.35	13293.00	59388.00	49650	20220915	-40.79	27450	20230324	7.10	48450	-39.32	20230726	27450	7.10	20230324	49650	-40.79	20220915	27450	7.10	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	30450	N	N
110	20230908	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-200	5	-0.68	3560888650	121402	28.14	29600	29600	29150	38400	20700	29550	29331.37	22.58	0	-30296	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11376	2.21	0.49	12	0.31	13293.00	59388.00	49650	20220915	-40.89	27450	20230324	6.92	48450	-39.42	20230726	27450	6.92	20230324	49650	-40.89	20220915	27450	6.92	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	30450	N	N
111	20230908	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-200	5	-0.68	2969119500	101234	23.46	29600	29600	29150	38400	20700	29550	29329.26	22.58	0	-22603	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11376	2.21	0.49	12	0.26	13293.00	59388.00	49650	20220915	-40.89	27450	20230324	6.92	48450	-39.42	20230726	27450	6.92	20230324	49650	-40.89	20220915	27450	6.92	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	30450	N	N
112	20230908	100111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-250	5	-0.85	2102924200	71629	16.60	29600	29600	29150	38400	20700	29550	29358.55	22.58	0	-13255	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11357	2.20	0.49	12	0.18	13293.00	59388.00	49650	20220915	-40.99	27450	20230324	6.74	48450	-39.53	20230726	27450	6.74	20230324	49650	-40.99	20220915	27450	6.74	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	30450	N	N
113	20230908	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	50	2	0.17	42897150	1451	0.34	29600	29600	29500	38400	20700	29550	29563.90	22.58	0	-307	30050	29800	29450	29200	28850	29625	29025	1938	8850	5000	20680	50	1	38760000	11473	2.23	0.50	12	0.00	13293.00	59388.00	49650	20220915	-40.38	27450	20230324	7.83	48450	-38.91	20230726	27450	7.83	20230324	49650	-40.38	20220915	27450	7.83	20230324	2.04	Y	001120	5000	1938 억	8751445	N	N	30450	N	N
114	20230907	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-250	5	-0.84	12633060200	430398	88.99	29700	29700	29100	38700	20900	29800	29351.84	22.50	0	46661	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11454	2.22	0.50	12	1.11	13293.00	59388.00	49650	20220915	-40.48	27450	20230324	7.65	48450	-39.01	20230726	27450	7.65	20230324	49650	-40.48	20220915	27450	7.65	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	30450	N	N
115	20230907	150111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-450	5	-1.51	11390604800	388252	80.28	29700	29700	29100	38700	20900	29800	29338.13	22.50	0	28232	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11376	2.21	0.49	12	1.00	13293.00	59388.00	49650	20220915	-40.89	27450	20230324	6.92	48450	-39.42	20230726	27450	6.92	20230324	49650	-40.89	20220915	27450	6.92	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	57677	N	N
116	20230907	140111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29250	-550	5	-1.85	9991223700	340479	70.40	29700	29700	29100	38700	20900	29800	29344.57	22.50	0	20754	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11337	2.20	0.49	12	0.88	13293.00	59388.00	49650	20220915	-41.09	27450	20230324	6.56	48450	-39.63	20230726	27450	6.56	20230324	49650	-41.09	20220915	27450	6.56	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	57677	N	N
117	20230907	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	-350	5	-1.17	8823246800	300596	62.15	29700	29700	29100	38700	20900	29800	29352.46	22.50	0	11666	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11415	2.22	0.50	12	0.78	13293.00	59388.00	49650	20220915	-40.68	27450	20230324	7.29	48450	-39.22	20230726	27450	7.29	20230324	49650	-40.68	20220915	27450	7.29	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	57677	N	N
118	20230907	120112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29450	-350	5	-1.17	7828303800	266758	55.16	29700	29700	29100	38700	20900	29800	29346.03	22.50	0	5740	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11415	2.22	0.50	12	0.69	13293.00	59388.00	49650	20220915	-40.68	27450	20230324	7.29	48450	-39.22	20230726	27450	7.29	20230324	49650	-40.68	20220915	27450	7.29	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	57677	N	N
119	20230907	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29250	-550	5	-1.85	6422785750	218900	45.26	29700	29700	29100	38700	20900	29800	29341.12	22.50	0	-3014	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11337	2.20	0.49	12	0.56	13293.00	59388.00	49650	20220915	-41.09	27450	20230324	6.56	48450	-39.63	20230726	27450	6.56	20230324	49650	-41.09	20220915	27450	6.56	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	57677	N	N
120	20230907	100111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-500	5	-1.68	4509138250	153394	31.72	29700	29700	29200	38700	20900	29800	29395.70	22.50	0	-3951	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11357	2.20	0.49	12	0.40	13293.00	59388.00	49650	20220915	-40.99	27450	20230324	6.74	48450	-39.53	20230726	27450	6.74	20230324	49650	-40.99	20220915	27450	6.74	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	57677	N	N
121	20230907	090111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	-300	5	-1.01	198187150	6694	1.38	29700	29700	29450	38700	20900	29800	29605.70	22.50	0	-1828	31000	30400	30050	29450	29100	30225	29275	1938	8900	5000	20860	50	1	38760000	11434	2.22	0.50	12	0.02	13293.00	59388.00	49650	20220915	-40.58	27450	20230324	7.47	48450	-39.11	20230726	27450	7.47	20230324	49650	-40.58	20220915	27450	7.47	20230324	2.05	Y	001120	5000	1938 억	8720421	N	N	57677	N	N
122	20230906	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-850	5	-2.77	14433977800	479683	115.76	30450	30650	29700	39800	21500	30650	30090.81	22.83	0	-106638	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11550	2.24	0.50	12	1.24	13293.00	59388.00	49650	20220915	-39.98	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	49650	-39.98	20220915	27450	8.56	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	57677	N	N
123	20230906	150111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-850	5	-2.77	13318132450	442262	106.73	30450	30650	29700	39800	21500	30650	30113.62	22.83	0	-101802	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11550	2.24	0.50	12	1.14	13293.00	59388.00	49650	20220915	-39.98	27450	20230324	8.56	48450	-38.49	20230726	27450	8.56	20230324	49650	-39.98	20220915	27450	8.56	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	25410	N	N
124	20230906	140111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30250	-400	5	-1.31	8375824450	276827	66.80	30450	30650	30000	39800	21500	30650	30256.47	22.83	0	-78768	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11725	2.28	0.51	12	0.71	13293.00	59388.00	49650	20220915	-39.07	27450	20230324	10.20	48450	-37.56	20230726	27450	10.20	20230324	49650	-39.07	20220915	27450	10.20	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	25410	N	N
125	20230906	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	-300	5	-0.98	7548136200	249474	60.20	30450	30650	30000	39800	21500	30650	30256.14	22.83	0	-75737	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11764	2.28	0.51	12	0.64	13293.00	59388.00	49650	20220915	-38.87	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	49650	-38.87	20220915	27450	10.56	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	25410	N	N
126	20230906	120112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	-300	5	-0.98	6512662350	215278	51.95	30450	30650	30000	39800	21500	30650	30252.26	22.83	0	-71514	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11764	2.28	0.51	12	0.56	13293.00	59388.00	49650	20220915	-38.87	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	49650	-38.87	20220915	27450	10.56	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	25410	N	N
127	20230906	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30150	-500	5	-1.63	4094617750	135123	32.61	30450	30650	30050	39800	21500	30650	30302.78	22.83	0	-44638	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11686	2.27	0.51	12	0.35	13293.00	59388.00	49650	20220915	-39.27	27450	20230324	9.84	48450	-37.77	20230726	27450	9.84	20230324	49650	-39.27	20220915	27450	9.84	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	25410	N	N
128	20230906	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30300	-350	5	-1.14	1965644300	64616	15.59	30450	30650	30200	39800	21500	30650	30420.25	22.83	0	-16024	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11744	2.28	0.51	12	0.17	13293.00	59388.00	49650	20220915	-38.97	27450	20230324	10.38	48450	-37.46	20230726	27450	10.38	20230324	49650	-38.97	20220915	27450	10.38	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	25410	N	N
129	20230906	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30450	-200	5	-0.65	97720850	3209	0.77	30450	30500	30400	39800	21500	30650	30449.49	22.83	0	-737	31650	31150	30800	30300	29950	30975	30125	1938	9150	5000	21450	50	1	38760000	11802	2.29	0.51	12	0.01	13293.00	59388.00	49650	20220915	-38.67	27450	20230324	10.93	48450	-37.15	20230726	27450	10.93	20230324	49650	-38.67	20220915	27450	10.93	20230324	2.14	Y	001120	5000	1938 억	8847715	N	N	25410	N	N
130	20230905	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30650	0	3	0.00	12725816800	413269	59.14	30700	31300	30450	39800	21500	30650	30793.08	22.83	0	-9745	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	11880	2.31	0.52	12	1.07	13293.00	59388.00	49650	20220915	-38.27	27450	20230324	11.66	48450	-36.74	20230726	27450	11.66	20230324	49650	-38.27	20220915	27450	11.66	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	25410	N	N
131	20230905	150111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30500	-150	5	-0.49	12116446950	393361	56.29	30700	31300	30450	39800	21500	30650	30802.36	22.83	0	-14397	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	11822	2.29	0.51	12	1.01	13293.00	59388.00	49650	20220915	-38.57	27450	20230324	11.11	48450	-37.05	20230726	27450	11.11	20230324	49650	-38.57	20220915	27450	11.11	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	30354	N	N
132	20230905	140112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30600	-50	5	-0.16	10883924800	353031	50.52	30700	31300	30450	39800	21500	30650	30829.94	22.83	0	-16258	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	11861	2.30	0.52	12	0.91	13293.00	59388.00	49650	20220915	-38.37	27450	20230324	11.48	48450	-36.84	20230726	27450	11.48	20230324	49650	-38.37	20220915	27450	11.48	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	30354	N	N
133	20230905	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30550	-100	5	-0.33	9365358950	303513	43.43	30700	31300	30450	39800	21500	30650	30856.54	22.83	0	-8347	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	11841	2.30	0.51	12	0.78	13293.00	59388.00	49650	20220915	-38.47	27450	20230324	11.29	48450	-36.95	20230726	27450	11.29	20230324	49650	-38.47	20220915	27450	11.29	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	30354	N	N
134	20230905	120112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30500	-150	5	-0.49	8376649300	271150	38.80	30700	31300	30450	39800	21500	30650	30893.05	22.83	0	-1463	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	11822	2.29	0.51	12	0.70	13293.00	59388.00	49650	20220915	-38.57	27450	20230324	11.11	48450	-37.05	20230726	27450	11.11	20230324	49650	-38.57	20220915	27450	11.11	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	30354	N	N
135	20230905	110111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30850	200	2	0.65	6256810000	201977	28.90	30700	31300	30450	39800	21500	30650	30977.84	22.83	0	12352	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	11957	2.32	0.52	12	0.52	13293.00	59388.00	49650	20220915	-37.87	27450	20230324	12.39	48450	-36.33	20230726	27450	12.39	20230324	49650	-37.87	20220915	27450	12.39	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	30354	N	N
136	20230905	100111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	31250	600	2	1.96	4114264300	132843	19.01	30700	31300	30450	39800	21500	30650	30970.89	22.83	0	10735	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	12113	2.35	0.53	12	0.34	13293.00	59388.00	49650	20220915	-37.06	27450	20230324	13.84	48450	-35.50	20230726	27450	13.84	20230324	49650	-37.06	20220915	27450	13.84	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	30354	N	N
137	20230905	090111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30650	0	3	0.00	80494600	2622	0.38	30700	30750	30650	39800	21500	30650	30699.79	22.83	0	37	32050	31350	30500	29800	28950	31700	30150	1938	9150	5000	21450	50	1	38760000	11880	2.31	0.52	12	0.01	13293.00	59388.00	49650	20220915	-38.27	27450	20230324	11.66	48450	-36.74	20230726	27450	11.66	20230324	49650	-38.27	20220915	27450	11.66	20230324	2.16	Y	001120	5000	1938 억	8850403	N	N	30354	N	N
138	20230904	160111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30650	350	2	1.16	21117588850	696539	218.11	30250	31200	29650	39350	21250	30300	30317.13	22.73	0	20333	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11880	2.31	0.52	12	1.80	13293.00	59388.00	49650	20220915	-38.27	27450	20230324	11.66	48450	-36.74	20230726	27450	11.66	20230324	49650	-38.27	20220915	27450	11.66	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	30354	N	N
139	20230904	150111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30750	450	2	1.49	18859172800	622785	195.01	30250	31200	29650	39350	21250	30300	30281.99	22.73	0	-13207	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11919	2.31	0.52	12	1.61	13293.00	59388.00	49650	20220915	-38.07	27450	20230324	12.02	48450	-36.53	20230726	27450	12.02	20230324	49650	-38.07	20220915	27450	12.02	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	27896	N	N
140	20230904	140111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	50	2	0.17	12443495900	414653	129.84	30250	30400	29650	39350	21250	30300	30009.40	22.73	0	34522	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11764	2.28	0.51	12	1.07	13293.00	59388.00	49650	20220915	-38.87	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	49650	-38.87	20220915	27450	10.56	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	27896	N	N
141	20230904	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	50	2	0.17	11042859600	368390	115.35	30250	30400	29650	39350	21250	30300	29975.97	22.73	0	33789	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11764	2.28	0.51	12	0.95	13293.00	59388.00	49650	20220915	-38.87	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	49650	-38.87	20220915	27450	10.56	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	27896	N	N
142	20230904	120111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	-200	5	-0.66	9318854200	311388	97.50	30250	30300	29650	39350	21250	30300	29926.78	22.73	0	12829	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11667	2.26	0.51	12	0.80	13293.00	59388.00	49650	20220915	-39.38	27450	20230324	9.65	48450	-37.87	20230726	27450	9.65	20230324	49650	-39.38	20220915	27450	9.65	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	27896	N	N
143	20230904	110110	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	-350	5	-1.16	7322869450	244834	76.66	30250	30300	29650	39350	21250	30300	29909.47	22.73	0	-13153	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11609	2.25	0.50	12	0.63	13293.00	59388.00	49650	20220915	-39.68	27450	20230324	9.11	48450	-38.18	20230726	27450	9.11	20230324	49650	-39.68	20220915	27450	9.11	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	27896	N	N
144	20230904	100110	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-400	5	-1.32	3498590250	116433	36.46	30250	30300	29850	39350	21250	30300	30048.02	22.73	0	-31794	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11589	2.25	0.50	12	0.30	13293.00	59388.00	49650	20220915	-39.78	27450	20230324	8.93	48450	-38.29	20230726	27450	8.93	20230324	49650	-39.78	20220915	27450	8.93	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	27896	N	N
145	20230904	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30150	-150	5	-0.50	172487650	5709	1.79	30250	30300	30100	39350	21250	30300	30212.75	22.73	0	-2811	30833	30566	30283	30016	29733	30700	30150	1938	9050	5000	21210	50	1	38760000	11686	2.27	0.51	12	0.01	13293.00	59388.00	49650	20220915	-39.27	27450	20230324	9.84	48450	-37.77	20230726	27450	9.84	20230324	49650	-39.27	20220915	27450	9.84	20230324	2.19	Y	001120	5000	1938 억	8809706	N	N	27896	N	N
146	20230901	160111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30300	-50	5	-0.16	9638728800	318193	77.70	30250	30550	30000	39450	21250	30350	30292.02	22.69	0	14343	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11744	2.28	0.51	12	0.82	13293.00	59388.00	49650	20220915	-38.97	27450	20230324	10.38	48450	-37.46	20230726	27450	10.38	20230324	49650	-38.97	20220915	27450	10.38	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	27896	N	N
147	20230901	150111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	0	3	0.00	8918502000	294440	71.90	30250	30550	30000	39450	21250	30350	30289.67	22.69	0	9178	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11764	2.28	0.51	12	0.76	13293.00	59388.00	49650	20220915	-38.87	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	49650	-38.87	20220915	27450	10.56	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	19588	N	N
148	20230901	140110	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30400	50	2	0.16	7359594800	243126	59.37	30250	30550	30000	39450	21250	30350	30270.64	22.69	0	6950	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11783	2.29	0.51	12	0.63	13293.00	59388.00	49650	20220915	-38.77	27450	20230324	10.75	48450	-37.25	20230726	27450	10.75	20230324	49650	-38.77	20220915	27450	10.75	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	19588	N	N
149	20230901	130111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30350	0	3	0.00	5491977450	181763	44.38	30250	30500	30000	39450	21250	30350	30214.91	22.69	0	6482	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11764	2.28	0.51	12	0.47	13293.00	59388.00	49650	20220915	-38.87	27450	20230324	10.56	48450	-37.36	20230726	27450	10.56	20230324	49650	-38.87	20220915	27450	10.56	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	19588	N	N
150	20230901	120111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30150	-200	5	-0.66	4367719400	144740	35.34	30250	30450	30000	39450	21250	30350	30176.09	22.69	0	745	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11686	2.27	0.51	12	0.37	13293.00	59388.00	49650	20220915	-39.27	27450	20230324	9.84	48450	-37.77	20230726	27450	9.84	20230324	49650	-39.27	20220915	27450	9.84	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	19588	N	N
151	20230901	110110	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30250	-100	5	-0.33	3463535400	114863	28.05	30250	30450	30000	39450	21250	30350	30153.31	22.69	0	-663	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11725	2.28	0.51	12	0.30	13293.00	59388.00	49650	20220915	-39.07	27450	20230324	10.20	48450	-37.56	20230726	27450	10.20	20230324	49650	-39.07	20220915	27450	10.20	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	19588	N	N
152	20230901	100111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30150	-200	5	-0.66	2295092600	76245	18.62	30250	30250	30000	39450	21250	30350	30100.95	22.69	0	1252	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11686	2.27	0.51	12	0.20	13293.00	59388.00	49650	20220915	-39.27	27450	20230324	9.84	48450	-37.77	20230726	27450	9.84	20230324	49650	-39.27	20220915	27450	9.84	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	19588	N	N
153	20230901	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	-250	5	-0.82	96149000	3183	0.78	30250	30250	30050	39450	21250	30350	30198.32	22.69	0	-1202	30983	30666	30383	30066	29783	30525	29925	1938	9100	5000	21240	50	1	38760000	11667	2.26	0.51	12	0.01	13293.00	59388.00	49650	20220915	-39.38	27450	20230324	9.65	48450	-37.87	20230726	27450	9.65	20230324	49650	-39.38	20220915	27450	9.65	20230324	2.15	Y	001120	5000	1938 억	8794293	N	N	19588	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History