KissMeData/057050/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	-300	5	-0.69	644213150	14917	121.89	43250	43550	43050	56400	30400	43400	43186.56	49.44	-3583	-4200	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5172	5.99	0.26	12	0.12	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.16	N	057050	5000	600 억	2907305	N	N	0	N	N
3	20231130	150607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-250	5	-0.58	379775300	8785	71.78	43250	43550	43050	56400	30400	43400	43229.97	49.44	-4022	-3262	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5178	6.00	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.16	N	057050	5000	600 억	2906866	N	N	0	N	N
4	20231130	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-250	5	-0.58	222455800	5141	42.01	43250	43550	43100	56400	30400	43400	43270.92	49.46	-2456	-2169	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5178	6.00	0.26	12	0.04	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.16	N	057050	5000	600 억	2908432	N	N	0	N	N
5	20231130	130601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	-200	5	-0.46	192861450	4456	36.41	43250	43550	43100	56400	30400	43400	43281.29	49.47	-2023	-1838	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5184	6.01	0.26	12	0.04	7194.00	167970.00	60000	20221227	-28.00	40100	20230726	7.73	56900	-24.08	20230201	40100	7.73	20230726	60000	-28.00	20221227	40100	7.73	20230726	0.16	N	057050	5000	600 억	2908865	N	N	0	N	N
6	20231130	120612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-150	5	-0.35	173198650	4001	32.69	43250	43550	43100	56400	30400	43400	43288.84	49.47	-1854	-1653	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5190	6.01	0.26	12	0.03	7194.00	167970.00	60000	20221227	-27.92	40100	20230726	7.86	56900	-23.99	20230201	40100	7.86	20230726	60000	-27.92	20221227	40100	7.86	20230726	0.16	N	057050	5000	600 억	2909034	N	N	0	N	N
7	20231130	110606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-50	5	-0.12	135741700	3136	25.63	43250	43550	43100	56400	30400	43400	43284.98	49.48	-1390	-1176	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5202	6.03	0.26	12	0.03	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.16	N	057050	5000	600 억	2909498	N	N	0	N	N
8	20231130	100601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-50	5	-0.12	87473650	2024	16.54	43250	43550	43100	56400	30400	43400	43218.21	49.49	-779	-658	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5202	6.03	0.26	12	0.02	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.16	N	057050	5000	600 억	2910109	N	N	0	N	N
9	20231130	090603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	-100	5	-0.23	10971550	253	2.07	43250	43550	43200	56400	30400	43400	43365.81	49.50	-104	-87	43700	43550	43250	43100	42800	43625	43175	600	13000	5000	32110	50	1	12000000	5196	6.02	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.16	N	057050	5000	600 억	2910784	N	N	0	N	N
10	20231129	160601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-50	5	-0.12	527881900	12223	86.11	43300	43400	42950	56400	30450	43450	43187.57	49.50	-4081	-4210	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5208	6.03	0.26	12	0.10	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.18	N	057050	5000	600 억	2910888	N	N	0	N	N
11	20231129	150604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-50	5	-0.12	473601450	10971	77.29	43300	43400	42950	56400	30450	43450	43168.49	49.52	-3292	-3413	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5208	6.03	0.26	12	0.09	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.18	N	057050	5000	600 억	2911677	N	N	0	N	N
12	20231129	140601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-200	5	-0.46	366155250	8489	59.81	43300	43350	42950	56400	30450	43450	43132.91	49.54	-1982	-2096	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5190	6.01	0.26	12	0.07	7194.00	167970.00	60000	20221227	-27.92	40100	20230726	7.86	56900	-23.99	20230201	40100	7.86	20230726	60000	-27.92	20221227	40100	7.86	20230726	0.18	N	057050	5000	600 억	2912987	N	N	0	N	N
13	20231129	130604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-300	5	-0.69	277670300	6442	45.39	43300	43350	42950	56400	30450	43450	43103.12	49.55	-1382	-1447	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5178	6.00	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.18	N	057050	5000	600 억	2913587	N	N	0	N	N
14	20231129	120603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-300	5	-0.69	237155250	5503	38.77	43300	43350	42950	56400	30450	43450	43095.63	49.56	-663	-784	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5178	6.00	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.18	N	057050	5000	600 억	2914306	N	N	0	N	N
15	20231129	110604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-300	5	-0.69	215962000	5012	35.31	43300	43350	42950	56400	30450	43450	43088.99	49.57	-405	-535	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5178	6.00	0.26	12	0.04	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.18	N	057050	5000	600 억	2914564	N	N	0	N	N
16	20231129	100603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	-400	5	-0.92	173090100	4018	28.31	43300	43350	42950	56400	30450	43450	43078.67	49.57	-67	-297	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5166	5.98	0.26	12	0.03	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	60000	-28.25	20221227	40100	7.36	20230726	0.18	N	057050	5000	600 억	2914902	N	N	0	N	N
17	20231129	090559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-200	5	-0.46	17262150	399	2.81	43300	43300	43200	56400	30450	43450	43263.53	49.57	10	-44	44216	43832	43566	43182	42916	43700	43050	600	12950	5000	32150	50	1	12000000	5190	6.01	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.92	40100	20230726	7.86	56900	-23.99	20230201	40100	7.86	20230726	60000	-27.92	20221227	40100	7.86	20230726	0.18	N	057050	5000	600 억	2914979	N	N	0	N	N
18	20231128	160601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	-200	5	-0.46	616848700	14191	81.36	43950	43950	43300	56700	30600	43650	43467.60	49.57	-7104	-2034	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5214	6.04	0.26	12	0.12	7194.00	167970.00	60000	20221227	-27.58	40100	20230726	8.35	56900	-23.64	20230201	40100	8.35	20230726	60000	-27.58	20221227	40100	8.35	20230726	0.17	N	057050	5000	600 억	2914885	N	N	3	N	N
19	20231128	150524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-300	5	-0.69	529043600	12168	69.76	43950	43950	43300	56700	30600	43650	43478.27	49.59	-5960	-1330	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5202	6.03	0.26	12	0.10	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.17	N	057050	5000	600 억	2916029	N	N	3	N	N
20	20231128	140601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-250	5	-0.57	414914950	9539	54.69	43950	43950	43300	56700	30600	43650	43496.69	49.62	-4304	-559	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5208	6.03	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.17	N	057050	5000	600 억	2917685	N	N	3	N	N
21	20231128	130557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	-100	5	-0.23	322904950	7423	42.56	43950	43950	43300	56700	30600	43650	43500.60	49.65	-2811	246	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5226	6.05	0.26	12	0.06	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.17	N	057050	5000	600 억	2919178	N	N	3	N	N
22	20231128	120559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	-150	5	-0.34	253567600	5830	33.43	43950	43950	43300	56700	30600	43650	43493.58	49.66	-1996	251	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5220	6.05	0.26	12	0.05	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.17	N	057050	5000	600 억	2919993	N	N	3	N	N
23	20231128	110558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	-150	5	-0.34	167908850	3861	22.14	43950	43950	43300	56700	30600	43650	43488.44	49.67	-1613	-235	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5220	6.05	0.26	12	0.03	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.17	N	057050	5000	600 억	2920376	N	N	3	N	N
24	20231128	100558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-300	5	-0.69	108556350	2494	14.30	43950	43950	43300	56700	30600	43650	43527.00	49.67	-1110	-352	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5202	6.03	0.26	12	0.02	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.17	N	057050	5000	600 억	2920879	N	N	3	N	N
25	20231128	090557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	-50	5	-0.11	31097900	711	4.08	43950	43950	43500	56700	30600	43650	43738.26	49.69	-376	-149	44250	43950	43350	43050	42450	44100	43200	600	13050	5000	32300	50	1	12000000	5232	6.06	0.26	12	0.01	7194.00	167970.00	60000	20221227	-27.33	40100	20230726	8.73	56900	-23.37	20230201	40100	8.73	20230726	60000	-27.33	20221227	40100	8.73	20230726	0.17	N	057050	5000	600 억	2921613	N	N	3	N	N
26	20231127	160556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	800	2	1.87	752439850	17406	75.97	42900	43650	42750	55700	30000	42850	43215.65	49.69	-739	1728	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5238	6.07	0.26	12	0.15	7194.00	167970.00	60000	20221227	-27.25	40100	20230726	8.85	56900	-23.29	20230201	40100	8.85	20230726	60000	-27.25	20221227	40100	8.85	20230726	0.17	N	057050	5000	600 억	2921989	N	N	3	N	N
27	20231127	150556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	550	2	1.28	580176500	13455	58.72	42900	43550	42750	55700	30000	42850	43119.95	49.71	-41	1166	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5208	6.03	0.26	12	0.11	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.17	N	057050	5000	600 억	2922687	N	N	0	N	N
28	20231127	140601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	400	2	0.93	404772500	9408	41.06	42900	43300	42750	55700	30000	42850	43024.45	49.74	1755	1771	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5190	6.01	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.92	40100	20230726	7.86	56900	-23.99	20230201	40100	7.86	20230726	60000	-27.92	20221227	40100	7.86	20230726	0.17	N	057050	5000	600 억	2924483	N	N	0	N	N
29	20231127	130559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	150	2	0.35	295530150	6873	30.00	42900	43200	42750	55700	30000	42850	42998.91	49.73	1106	661	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5160	5.98	0.26	12	0.06	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.17	N	057050	5000	600 억	2923834	N	N	0	N	N
30	20231127	120558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	50	2	0.12	239767500	5574	24.33	42900	43200	42750	55700	30000	42850	43015.61	49.73	1202	878	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5148	5.96	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.17	N	057050	5000	600 억	2923930	N	N	0	N	N
31	20231127	110552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	150	2	0.35	166637050	3872	16.90	42900	43200	42750	55700	30000	42850	43036.86	49.73	1605	1266	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5160	5.98	0.26	12	0.03	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.17	N	057050	5000	600 억	2924333	N	N	0	N	N
32	20231127	100551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	200	2	0.47	115889700	2694	11.76	42900	43200	42750	55700	30000	42850	43018.27	49.73	1551	1111	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5166	5.98	0.26	12	0.02	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	60000	-28.25	20221227	40100	7.36	20230726	0.17	N	057050	5000	600 억	2924279	N	N	0	N	N
33	20231127	090553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	100	2	0.23	11062450	258	1.13	42900	42950	42750	55700	30000	42850	42878.71	49.72	1022	75	43583	43216	42933	42566	42283	43075	42425	600	12850	5000	31700	50	1	12000000	5154	5.97	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.17	N	057050	5000	600 억	2923750	N	N	0	N	N
34	20231124	160547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-250	5	-0.58	980422850	22892	100.97	43150	43300	42650	56000	30200	43100	42828.18	49.71	-1453	-4043	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5142	5.96	0.26	12	0.19	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.17	N	057050	5000	600 억	2922728	N	N	4	N	N
35	20231124	150554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	-300	5	-0.70	894348350	20881	92.10	43150	43300	42650	56000	30200	43100	42830.72	49.71	-1353	-4468	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5136	5.95	0.25	12	0.17	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.17	N	057050	5000	600 억	2922828	N	N	4	N	N
36	20231124	140555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-400	5	-0.93	713272850	16642	73.40	43150	43300	42650	56000	30200	43100	42859.80	49.72	-834	-3348	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5124	5.94	0.25	12	0.14	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	0.17	N	057050	5000	600 억	2923347	N	N	4	N	N
37	20231124	130551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-400	5	-0.93	559699450	13048	57.55	43150	43300	42650	56000	30200	43100	42895.42	49.72	-929	-2424	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5124	5.94	0.25	12	0.11	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.17	N	057050	5000	600 억	2923252	N	N	4	N	N
38	20231124	120555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-250	5	-0.58	372257650	8662	38.21	43150	43300	42800	56000	30200	43100	42975.95	49.73	-185	-798	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5142	5.96	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.17	N	057050	5000	600 억	2923996	N	N	4	N	N
39	20231124	110552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	-200	5	-0.46	217336050	5050	22.27	43150	43300	42900	56000	30200	43100	43036.84	49.74	471	380	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5148	5.96	0.26	12	0.04	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.17	N	057050	5000	600 억	2924652	N	N	4	N	N
40	20231124	100551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	50	2	0.12	89525150	2076	9.16	43150	43300	43000	56000	30200	43100	43123.87	49.74	488	519	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5178	6.00	0.26	12	0.02	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.17	N	057050	5000	600 억	2924669	N	N	4	N	N
41	20231124	090552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	0	3	0.00	2502650	58	0.26	43150	43200	43100	56000	30200	43100	43149.14	49.73	2	24	43766	43432	42916	42582	42066	43600	42750	600	12900	5000	31890	50	1	12000000	5172	5.99	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.17	N	057050	5000	600 억	2924183	N	N	4	N	N
42	20231123	160545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	600	2	1.41	974661800	22671	414.38	42500	43250	42400	55200	29750	42500	42991.55	49.73	2430	10160	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5172	5.99	0.26	12	0.19	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.17	N	057050	5000	600 억	2923899	N	N	4	N	N
43	20231123	150604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	600	2	1.41	911262800	21200	387.50	42500	43250	42400	55200	29750	42500	42984.09	49.74	3155	9851	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5172	5.99	0.26	12	0.18	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.17	N	057050	5000	600 억	2924624	N	N	7	N	N
44	20231123	140559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	500	2	1.18	782509150	18212	332.88	42500	43250	42400	55200	29750	42500	42966.68	49.73	2820	8814	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5160	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.17	N	057050	5000	600 억	2924289	N	N	7	N	N
45	20231123	130559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	500	2	1.18	670562800	15609	285.30	42500	43250	42400	55200	29750	42500	42960.01	49.73	2861	8262	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5160	5.98	0.26	12	0.13	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.17	N	057050	5000	600 억	2924330	N	N	7	N	N
46	20231123	120552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	650	2	1.53	515176900	12005	219.43	42500	43250	42400	55200	29750	42500	42913.53	49.73	2860	6894	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5178	6.00	0.26	12	0.10	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.17	N	057050	5000	600 억	2924329	N	N	7	N	N
47	20231123	110605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	650	2	1.53	420676050	9813	179.36	42500	43250	42400	55200	29750	42500	42869.26	49.73	2452	5798	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5178	6.00	0.26	12	0.08	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.17	N	057050	5000	600 억	2923921	N	N	7	N	N
48	20231123	100555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	300	2	0.71	192027900	4497	82.20	42500	42950	42400	55200	29750	42500	42701.33	49.71	1357	2558	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5136	5.95	0.25	12	0.04	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.17	N	057050	5000	600 억	2922826	N	N	7	N	N
49	20231123	090550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	0	3	0.00	24377750	574	10.49	42500	42500	42400	55200	29750	42500	42469.95	49.69	123	157	42733	42616	42483	42366	42233	42675	42425	600	12700	5000	31450	50	1	12000000	5100	5.91	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.17	N	057050	5000	600 억	2921592	N	N	7	N	N
50	20231122	160533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-100	5	-0.23	232203750	5468	60.85	42350	42600	42350	55300	29850	42600	42465.94	49.68	-540	1058	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5100	5.91	0.25	12	0.05	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.18	N	057050	5000	600 억	2921469	N	N	7	N	N
51	20231122	150543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-100	5	-0.23	217879000	5131	57.10	42350	42600	42350	55300	29850	42600	42463.26	49.69	-520	922	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5100	5.91	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.18	N	057050	5000	600 억	2921489	N	N	0	N	N
52	20231122	140534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-100	5	-0.23	164821700	3884	43.22	42350	42550	42350	55300	29850	42600	42436.07	49.69	-500	652	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5100	5.91	0.25	12	0.03	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.18	N	057050	5000	600 억	2921509	N	N	0	N	N
53	20231122	130554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	-150	5	-0.35	134877600	3179	35.38	42350	42550	42350	55300	29850	42600	42427.68	49.68	-596	421	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5094	5.90	0.25	12	0.03	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	0.18	N	057050	5000	600 억	2921413	N	N	0	N	N
54	20231122	120558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	-150	5	-0.35	108080400	2548	28.36	42350	42500	42350	55300	29850	42600	42417.74	49.69	-457	279	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5094	5.90	0.25	12	0.02	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	0.18	N	057050	5000	600 억	2921552	N	N	0	N	N
55	20231122	110622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-200	5	-0.47	85558550	2017	22.45	42350	42500	42350	55300	29850	42600	42418.72	49.69	-338	327	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5088	5.89	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.33	40100	20230726	5.74	56900	-25.48	20230201	40100	5.74	20230726	60000	-29.33	20221227	40100	5.74	20230726	0.18	N	057050	5000	600 억	2921671	N	N	0	N	N
56	20231122	100605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-200	5	-0.47	69515100	1639	18.24	42350	42500	42350	55300	29850	42600	42413.12	49.69	-239	357	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5088	5.89	0.25	12	0.01	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	0.18	N	057050	5000	600 억	2921770	N	N	0	N	N
57	20231122	090537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-250	5	-0.59	17365800	410	4.56	42350	42500	42350	55300	29850	42600	42355.61	49.69	50	217	43100	42850	42550	42300	42000	42975	42425	600	12700	5000	31520	50	1	12000000	5082	5.89	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	56900	-25.57	20230201	40100	5.61	20230726	60000	-29.42	20221227	40100	5.61	20230726	0.18	N	057050	5000	600 억	2922059	N	N	0	N	N
58	20231121	160539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	350	2	0.83	383100450	8984	90.54	42500	42800	42250	54900	29600	42250	42642.53	49.69	-987	1401	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	50	1	12000000	5112	5.92	0.25	12	0.07	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.16	N	057050	5000	600 억	2921645	N	N	0	N	N
59	20231121	150539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	450	2	1.07	307863450	7219	72.75	42500	42800	42250	54900	29600	42250	42646.27	49.70	-430	1296	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	50	1	12000000	5124	5.94	0.25	12	0.06	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.16	N	057050	5000	600 억	2922202	N	N	0	N	N
60	20231121	140534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	400	2	0.95	273910300	6423	64.73	42500	42800	42250	54900	29600	42250	42645.23	49.70	-182	1522	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	50	1	12000000	5118	5.93	0.25	12	0.05	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.16	N	057050	5000	600 억	2922450	N	N	0	N	N
61	20231121	130531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	450	2	1.07	251238400	5892	59.38	42500	42800	42250	54900	29600	42250	42640.60	49.70	-237	1433	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	50	1	12000000	5124	5.94	0.25	12	0.05	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	N	057050	5000	600 억	2922395	N	N	0	N	N
62	20231121	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	400	2	0.95	216403250	5076	51.15	42500	42800	42250	54900	29600	42250	42632.63	49.70	-396	1121	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	50	1	12000000	5118	5.93	0.25	12	0.04	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.16	N	057050	5000	600 억	2922236	N	N	0	N	N
63	20231121	110529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	450	2	1.07	174427700	4093	41.25	42500	42800	42250	54900	29600	42250	42616.10	49.70	-222	1074	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	50	1	12000000	5124	5.94	0.25	12	0.03	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.16	N	057050	5000	600 억	2922410	N	N	0	N	N
64	20231121	100517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	350	2	0.83	85035700	1999	20.15	42500	42650	42250	54900	29600	42250	42539.12	49.71	60	621	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	50	1	12000000	5112	5.92	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.16	N	057050	5000	600 억	2922692	N	N	0	N	N
65	20231121	090523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	150	2	0.36	11195100	264	2.66	42500	42500	42250	54900	29600	42250	42405.68	49.71	64	135	42783	42516	42233	41966	41683	42650	42100	600	12650	5000	31260	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	0.16	N	057050	5000	600 억	2922696	N	N	0	N	N
66	20231120	160528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	150	2	0.36	419701450	9921	92.65	42100	42500	41950	54700	29500	42100	42304.67	49.70	-3723	1301	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	50	1	12000000	5070	5.87	0.25	12	0.08	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	N	057050	5000	600 억	2922632	N	N	0	N	N
67	20231120	150531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	300	2	0.71	275067150	6499	60.69	42100	42500	41950	54700	29500	42100	42324.53	49.74	-1600	1357	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	50	1	12000000	5088	5.89	0.25	12	0.05	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	0.14	N	057050	5000	600 억	2924755	N	N	0	N	N
68	20231120	140530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	350	2	0.83	221696450	5240	48.94	42100	42500	41950	54700	29500	42100	42308.48	49.74	-1442	1409	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	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	0.14	N	057050	5000	600 억	2924913	N	N	0	N	N
69	20231120	130527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	350	2	0.83	196890700	4655	43.47	42100	42500	41950	54700	29500	42100	42296.61	49.75	-1131	1458	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	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	0.14	N	057050	5000	600 억	2925224	N	N	0	N	N
70	20231120	120529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	250	2	0.59	180397600	4266	39.84	42100	42500	41950	54700	29500	42100	42287.29	49.75	-1015	1258	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	50	1	12000000	5082	5.89	0.25	12	0.04	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	0.14	N	057050	5000	600 억	2925340	N	N	0	N	N
71	20231120	110527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	300	2	0.71	152606250	3611	33.72	42100	42500	41950	54700	29500	42100	42261.49	49.75	-856	944	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	50	1	12000000	5088	5.89	0.25	12	0.03	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	0.14	N	057050	5000	600 억	2925499	N	N	0	N	N
72	20231120	100524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	200	2	0.48	99318250	2354	21.98	42100	42350	41950	54700	29500	42100	42191.27	49.76	-422	534	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	50	1	12000000	5076	5.88	0.25	12	0.02	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	0.14	N	057050	5000	600 억	2925933	N	N	0	N	N
73	20231120	090530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	0	3	0.00	8667300	206	1.92	42100	42100	41950	54700	29500	42100	42074.27	49.76	-180	-104	42733	42416	42183	41866	41633	42300	41750	600	12600	5000	31150	50	1	12000000	5052	5.85	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.14	N	057050	5000	600 억	2926175	N	N	0	N	N
74	20231117	160540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-250	5	-0.59	442047500	10500	71.87	42250	42500	41950	55000	29650	42350	42099.76	49.77	-5375	-4055	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	50	1	12000000	5052	5.85	0.25	12	0.09	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.13	N	057050	5000	600 억	2926355	N	N	0	N	N
75	20231117	150543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-400	5	-0.94	401745000	9541	65.30	42250	42500	41950	55000	29650	42350	42107.22	49.78	-4777	-3612	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	50	1	12000000	5034	5.83	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.13	N	057050	5000	600 억	2926953	N	N	0	N	N
76	20231117	140541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-350	5	-0.83	322846500	7664	52.46	42250	42500	42000	55000	29650	42350	42125.07	49.79	-3792	-2736	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	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	0.13	N	057050	5000	600 억	2927938	N	N	0	N	N
77	20231117	130540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	-300	5	-0.71	276098850	6552	44.85	42250	42500	42000	55000	29650	42350	42139.63	49.81	-3133	-2175	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	50	1	12000000	5046	5.85	0.25	12	0.05	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	0.13	N	057050	5000	600 억	2928597	N	N	0	N	N
78	20231117	120541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	-300	5	-0.71	221221600	5247	35.91	42250	42500	42000	55000	29650	42350	42161.54	49.82	-2554	-1913	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	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	0.13	N	057050	5000	600 억	2929176	N	N	0	N	N
79	20231117	110542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-250	5	-0.59	151747800	3596	24.61	42250	42500	42100	55000	29650	42350	42199.05	49.84	-1406	-1060	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	50	1	12000000	5052	5.85	0.25	12	0.03	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.13	N	057050	5000	600 억	2930324	N	N	0	N	N
80	20231117	100541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	-200	5	-0.47	108125700	2561	17.53	42250	42500	42100	55000	29650	42350	42220.11	49.84	-931	-761	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	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	0.13	N	057050	5000	600 억	2930799	N	N	0	N	N
81	20231117	090542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-100	5	-0.24	5507250	130	0.89	42250	42500	42250	55000	29650	42350	42363.46	49.87	418	43	42783	42566	42433	42216	42083	42500	42150	600	12650	5000	31330	50	1	12000000	5070	5.87	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.58	40100	20230726	5.36	56900	-25.75	20230201	40100	5.36	20230726	60000	-29.58	20221227	40100	5.36	20230726	0.13	N	057050	5000	600 억	2932148	N	N	0	N	N
82	20231116	160538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-250	5	-0.59	548615350	12936	66.62	42550	42650	42300	55400	29900	42650	42409.97	49.86	-3599	-1296	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	50	1	12000000	5088	5.89	0.25	12	0.11	7194.00	167970.00	60000	20221227	-29.33	40100	20230726	5.74	56900	-25.48	20230201	40100	5.74	20230726	60000	-29.33	20221227	40100	5.74	20230726	0.12	N	057050	5000	600 억	2931814	N	N	0	N	N
83	20231116	150538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-300	5	-0.70	497769000	11736	60.44	42550	42650	42300	55400	29900	42650	42413.85	49.87	-3084	-1033	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	50	1	12000000	5082	5.89	0.25	12	0.10	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	0.12	N	057050	5000	600 억	2932329	N	N	0	N	N
84	20231116	140522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-250	5	-0.59	428400500	10101	52.02	42550	42650	42300	55400	29900	42650	42411.69	49.87	-3081	-1538	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	50	1	12000000	5088	5.89	0.25	12	0.08	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	0.12	N	057050	5000	600 억	2932332	N	N	0	N	N
85	20231116	130537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42350	-300	5	-0.70	376534950	8878	45.72	42550	42650	42300	55400	29900	42650	42412.14	49.87	-3315	-1992	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	50	1	12000000	5082	5.89	0.25	12	0.07	7194.00	167970.00	60000	20221227	-29.42	40100	20230726	5.61	56900	-25.57	20230201	40100	5.61	20230726	60000	-29.42	20221227	40100	5.61	20230726	0.12	N	057050	5000	600 억	2932098	N	N	0	N	N
86	20231116	120540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42400	-250	5	-0.59	314279900	7408	38.15	42550	42650	42300	55400	29900	42650	42424.39	49.87	-3037	-1743	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	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	0.12	N	057050	5000	600 억	2932376	N	N	0	N	N
87	20231116	110536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-350	5	-0.82	226083350	5325	27.42	42550	42650	42300	55400	29900	42650	42456.97	49.88	-2319	-1273	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	50	1	12000000	5076	5.88	0.25	12	0.04	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	0.12	N	057050	5000	600 억	2933094	N	N	0	N	N
88	20231116	100537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	0	3	0.00	19221100	452	2.33	42550	42650	42400	55400	29900	42650	42524.56	49.92	-65	-2	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	50	1	12000000	5118	5.93	0.25	12	0.00	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.12	N	057050	5000	600 억	2935348	N	N	0	N	N
89	20231116	090537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	0	3	0.00	0	0	0.00	0	0	0	55400	29900	42650	0.00	49.92	0	0	43350	43000	42750	42400	42150	42875	42275	600	12750	5000	31560	50	1	12000000	5118	5.93	0.25	12	0.00	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.12	N	057050	5000	600 억	2935413	N	N	0	N	N
90	20231115	160504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	100	2	0.24	830756150	19408	172.96	43100	43100	42500	55300	29800	42550	42804.97	49.92	-3265	3573	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5118	5.93	0.25	12	0.16	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.13	N	057050	5000	600 억	2935413	N	N	8	N	N
91	20231115	150544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	150	2	0.35	782024900	18266	162.78	43100	43100	42500	55300	29800	42550	42813.14	49.92	-3209	3259	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5124	5.94	0.25	12	0.15	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	0.13	N	057050	5000	600 억	2935469	N	N	8	N	N
92	20231115	140542	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	50	2	0.12	608851450	14202	126.57	43100	43100	42550	55300	29800	42550	42870.82	49.92	-3519	1748	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5112	5.92	0.25	12	0.12	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.13	N	057050	5000	600 억	2935159	N	N	8	N	N
93	20231115	130545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	350	2	0.82	432512600	10070	89.74	43100	43100	42650	55300	29800	42550	42950.61	49.94	-2391	1770	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5148	5.96	0.26	12	0.08	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.13	N	057050	5000	600 억	2936287	N	N	8	N	N
94	20231115	120547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	450	2	1.06	361487800	8413	74.98	43100	43100	42750	55300	29800	42550	42967.76	49.94	-1956	1823	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5160	5.98	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.13	N	057050	5000	600 억	2936722	N	N	8	N	N
95	20231115	110550	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	350	2	0.82	302036900	7029	62.64	43100	43100	42750	55300	29800	42550	42970.11	49.95	-1446	1589	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5148	5.96	0.26	12	0.06	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.13	N	057050	5000	600 억	2937232	N	N	8	N	N
96	20231115	100548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	450	2	1.06	215590750	5016	44.70	43100	43100	42750	55300	29800	42550	42980.61	49.96	-1193	1189	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5160	5.98	0.26	12	0.04	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.13	N	057050	5000	600 억	2937485	N	N	8	N	N
97	20231115	090541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	250	2	0.59	53530300	1244	11.09	43100	43100	42750	55300	29800	42550	43030.79	49.97	-216	436	43616	43082	42666	42132	41716	42875	41925	600	12750	5000	31480	50	1	12000000	5136	5.95	0.25	12	0.01	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.13	N	057050	5000	600 억	2938462	N	N	8	N	N
98	20231114	160536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-250	5	-0.58	479123400	11218	157.16	43200	43200	42250	55600	30000	42800	42710.23	49.97	-6966	-2940	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5106	5.91	0.25	12	0.09	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.12	N	057050	5000	600 억	2938493	N	N	8	N	N
99	20231114	150536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-100	5	-0.23	424177550	9928	139.09	43200	43200	42250	55600	30000	42800	42725.38	49.99	-5761	-2271	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5124	5.94	0.25	12	0.08	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	0.12	N	057050	5000	600 억	2939698	N	N	13	N	N
100	20231114	140535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-50	5	-0.12	377764550	8842	123.87	43200	43200	42250	55600	30000	42800	42723.88	50.01	-5024	-1901	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5130	5.94	0.25	12	0.07	7194.00	167970.00	60000	20221227	-28.75	40100	20230726	6.61	56900	-24.87	20230201	40100	6.61	20230726	60000	-28.75	20221227	40100	6.61	20230726	0.12	N	057050	5000	600 억	2940435	N	N	13	N	N
101	20231114	130538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-100	5	-0.23	324161300	7588	106.30	43200	43200	42250	55600	30000	42800	42720.26	50.02	-4241	-1654	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5124	5.94	0.25	12	0.06	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.12	N	057050	5000	600 억	2941218	N	N	13	N	N
102	20231114	120538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-300	5	-0.70	246043600	5748	80.53	43200	43200	42500	55600	30000	42800	42805.08	50.03	-3702	-1767	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5100	5.91	0.25	12	0.05	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.12	N	057050	5000	600 억	2941757	N	N	13	N	N
103	20231114	110544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	0	3	0.00	161999300	3781	52.97	43200	43200	42650	55600	30000	42800	42845.62	50.04	-2927	-1361	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5136	5.95	0.25	12	0.03	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.12	N	057050	5000	600 억	2942532	N	N	13	N	N
104	20231114	100538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-50	5	-0.12	121793250	2841	39.80	43200	43200	42650	55600	30000	42800	42869.85	50.06	-2187	-970	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5130	5.94	0.25	12	0.02	7194.00	167970.00	60000	20221227	-28.75	40100	20230726	6.61	56900	-24.87	20230201	40100	6.61	20230726	60000	-28.75	20221227	40100	6.61	20230726	0.12	N	057050	5000	600 억	2943272	N	N	13	N	N
105	20231114	090533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	0	3	0.00	30594250	711	9.96	43200	43200	42650	55600	30000	42800	43029.89	50.09	-383	-106	43333	43066	42683	42416	42033	42875	42225	600	12800	5000	31670	50	1	12000000	5136	5.95	0.25	12	0.01	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.12	N	057050	5000	600 억	2945076	N	N	13	N	N
106	20231113	160529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	200	2	0.47	304858200	7138	55.92	42850	42950	42300	55300	29850	42600	42709.19	50.09	-3171	936	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5136	5.95	0.25	12	0.06	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.13	N	057050	5000	600 억	2945459	N	N	13	N	N
107	20231113	150529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	50	2	0.12	260821200	6108	47.85	42850	42950	42300	55300	29850	42600	42701.57	50.10	-2612	819	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5118	5.93	0.25	12	0.05	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.13	N	057050	5000	600 억	2946018	N	N	24	N	N
108	20231113	140527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-100	5	-0.23	197967200	4630	36.27	42850	42950	42500	55300	29850	42600	42757.49	50.12	-1832	850	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5100	5.91	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.13	N	057050	5000	600 억	2946798	N	N	24	N	N
109	20231113	130526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	350	2	0.82	126807900	2963	23.21	42850	42950	42600	55300	29850	42600	42797.13	50.13	-807	1149	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5154	5.97	0.26	12	0.02	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.13	N	057050	5000	600 억	2947823	N	N	24	N	N
110	20231113	120526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	200	2	0.47	101911550	2382	18.66	42850	42950	42600	55300	29850	42600	42784.03	50.14	-572	849	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5136	5.95	0.25	12	0.02	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.13	N	057050	5000	600 억	2948058	N	N	24	N	N
111	20231113	110525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	250	2	0.59	73746450	1725	13.51	42850	42850	42600	55300	29850	42600	42751.57	50.14	-385	353	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5142	5.96	0.26	12	0.01	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.13	N	057050	5000	600 억	2948245	N	N	24	N	N
112	20231113	100523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	200	2	0.47	33193250	776	6.08	42850	42850	42700	55300	29850	42600	42774.81	50.15	-55	209	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5136	5.95	0.25	12	0.01	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.13	N	057050	5000	600 억	2948575	N	N	24	N	N
113	20231113	090528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	100	2	0.23	8265150	193	1.51	42850	42850	42700	55300	29850	42600	42824.61	50.15	-8	46	43300	42950	42650	42300	42000	42800	42150	600	12700	5000	31520	50	1	12000000	5124	5.94	0.25	12	0.00	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	0.13	N	057050	5000	600 억	2948622	N	N	24	N	N
114	20231110	160544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42600	-250	5	-0.58	544473400	12763	86.15	42700	43000	42350	55700	30000	42850	42660.30	50.14	-5534	-1403	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5112	5.92	0.25	12	0.11	7194.00	167970.00	60000	20221227	-29.00	40100	20230726	6.23	56900	-25.13	20230201	40100	6.23	20230726	60000	-29.00	20221227	40100	6.23	20230726	0.14	N	057050	5000	600 억	2948372	N	N	24	N	N
115	20231110	150536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	-300	5	-0.70	464959500	10896	73.55	42700	43000	42350	55700	30000	42850	42672.49	50.16	-4614	-1153	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5106	5.91	0.25	12	0.09	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.14	N	057050	5000	600 억	2949292	N	N	63	N	N
116	20231110	140531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	-50	5	-0.12	244605000	5729	38.67	42700	43000	42350	55700	30000	42850	42695.93	50.20	-2177	204	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5136	5.95	0.25	12	0.05	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.14	N	057050	5000	600 억	2951729	N	N	63	N	N
117	20231110	130531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-150	5	-0.35	208757300	4891	33.01	42700	43000	42350	55700	30000	42850	42681.93	50.21	-1632	355	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5124	5.94	0.25	12	0.04	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.14	N	057050	5000	600 억	2952274	N	N	63	N	N
118	20231110	120532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-100	5	-0.23	178743350	4189	28.28	42700	43000	42350	55700	30000	42850	42669.69	50.22	-1247	359	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5130	5.94	0.25	12	0.03	7194.00	167970.00	60000	20221227	-28.75	40100	20230726	6.61	56900	-24.87	20230201	40100	6.61	20230726	60000	-28.75	20221227	40100	6.61	20230726	0.14	N	057050	5000	600 억	2952659	N	N	63	N	N
119	20231110	110527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	0	3	0.00	152904800	3586	24.21	42700	43000	42350	55700	30000	42850	42639.38	50.22	-900	331	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5142	5.96	0.26	12	0.03	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.14	N	057050	5000	600 억	2953006	N	N	63	N	N
120	20231110	100532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	50	2	0.12	123986150	2912	19.66	42700	43000	42350	55700	30000	42850	42577.66	50.22	-908	-72	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5148	5.96	0.26	12	0.02	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.14	N	057050	5000	600 억	2952998	N	N	63	N	N
121	20231110	090521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	-100	5	-0.23	23733450	556	3.75	42700	43000	42500	55700	30000	42850	42686.06	50.24	15	92	44050	43450	42950	42350	41850	43750	42650	600	12850	5000	31700	50	1	12000000	5130	5.94	0.25	12	0.00	7194.00	167970.00	60000	20221227	-28.75	40100	20230726	6.61	56900	-24.87	20230201	40100	6.61	20230726	60000	-28.75	20221227	40100	6.61	20230726	0.14	N	057050	5000	600 억	2953921	N	N	63	N	N
122	20231109	160517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	400	2	0.94	637348800	14813	79.80	42500	43550	42450	55100	29750	42450	43026.59	50.19	-6972	-1529	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5142	5.96	0.26	12	0.12	7194.00	167970.00	60000	20221227	-28.58	40100	20230726	6.86	56900	-24.69	20230201	40100	6.86	20230726	60000	-28.58	20221227	40100	6.86	20230726	0.14	N	057050	5000	600 억	2951134	N	N	63	N	N
123	20231109	150518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	950	2	2.24	434838950	10097	54.40	42500	43550	42450	55100	29750	42450	43066.15	50.23	-4453	-2027	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5208	6.03	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.14	N	057050	5000	600 억	2953653	N	N	23	N	N
124	20231109	140518	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	800	2	1.88	230250300	5382	28.99	42500	43300	42450	55100	29750	42450	42781.55	50.28	-1617	-331	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5190	6.01	0.26	12	0.04	7194.00	167970.00	60000	20221227	-27.92	40100	20230726	7.86	56900	-23.99	20230201	40100	7.86	20230726	60000	-27.92	20221227	40100	7.86	20230726	0.14	N	057050	5000	600 억	2956489	N	N	23	N	N
125	20231109	130519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	350	2	0.82	163954600	3841	20.69	42500	42850	42450	55100	29750	42450	42685.39	50.29	-904	27	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5136	5.95	0.25	12	0.03	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.14	N	057050	5000	600 억	2957202	N	N	23	N	N
126	20231109	120520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	300	2	0.71	127752900	2994	16.13	42500	42850	42450	55100	29750	42450	42669.64	50.30	-671	-146	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5130	5.94	0.25	12	0.02	7194.00	167970.00	60000	20221227	-28.75	40100	20230726	6.61	56900	-24.87	20230201	40100	6.61	20230726	60000	-28.75	20221227	40100	6.61	20230726	0.14	N	057050	5000	600 억	2957435	N	N	23	N	N
127	20231109	110520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	250	2	0.59	107111200	2511	13.53	42500	42850	42450	55100	29750	42450	42656.79	50.30	-572	-112	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5124	5.94	0.25	12	0.02	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.14	N	057050	5000	600 억	2957534	N	N	23	N	N
128	20231109	100515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	50	2	0.12	80094650	1877	10.11	42500	42850	42450	55100	29750	42450	42671.63	50.31	-165	109	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5100	5.91	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.14	N	057050	5000	600 억	2957941	N	N	23	N	N
129	20231109	090517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	100	2	0.24	7357750	173	0.93	42500	42650	42500	55100	29750	42450	42530.35	50.31	14	16	43350	42900	42400	41950	41450	42650	41700	600	12650	5000	31410	50	1	12000000	5106	5.91	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.14	N	057050	5000	600 억	2958120	N	N	23	N	N
130	20231108	160514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42450	250	2	0.59	787827550	18559	129.67	42750	42850	41900	54800	29550	42200	42449.89	50.31	-7851	-5720	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5094	5.90	0.25	12	0.15	7194.00	167970.00	60000	20221227	-29.25	40100	20230726	5.86	56900	-25.40	20230201	40100	5.86	20230726	60000	-29.25	20221227	40100	5.86	20230726	0.14	N	057050	5000	600 억	2958106	N	N	23	N	N
131	20231108	150516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	500	2	1.18	628900200	14818	103.54	42750	42850	41900	54800	29550	42200	42441.64	50.33	-6660	-5206	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5124	5.94	0.25	12	0.12	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.14	N	057050	5000	600 억	2959297	N	N	1	N	N
132	20231108	140514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	500	2	1.18	566205100	13349	93.27	42750	42850	41900	54800	29550	42200	42415.54	50.34	-5842	-4580	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5124	5.94	0.25	12	0.11	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.14	N	057050	5000	600 억	2960115	N	N	1	N	N
133	20231108	130515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	300	2	0.71	500559400	11810	82.52	42750	42850	41900	54800	29550	42200	42384.37	50.35	-5123	-4107	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5100	5.91	0.25	12	0.10	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.14	N	057050	5000	600 억	2960834	N	N	1	N	N
134	20231108	120515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	300	2	0.71	414444700	9786	68.38	42750	42850	41900	54800	29550	42200	42350.78	50.37	-4222	-3449	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5100	5.91	0.25	12	0.08	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.14	N	057050	5000	600 억	2961735	N	N	1	N	N
135	20231108	110513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	100	2	0.24	332664200	7862	54.93	42750	42850	41900	54800	29550	42200	42312.92	50.38	-3417	-2935	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5076	5.88	0.25	12	0.07	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	0.14	N	057050	5000	600 억	2962540	N	N	1	N	N
136	20231108	100514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42000	-200	5	-0.47	224201450	5294	36.99	42750	42850	41900	54800	29550	42200	42350.10	50.40	-2466	-2416	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5040	5.84	0.25	12	0.04	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	N	057050	5000	600 억	2963491	N	N	1	N	N
137	20231108	090512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	100	2	0.24	66161800	1550	10.83	42750	42850	42250	54800	29550	42200	42685.03	50.43	-910	-899	43166	42682	42266	41782	41366	42475	41575	600	12600	5000	31220	50	1	12000000	5076	5.88	0.25	12	0.01	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	0.14	N	057050	5000	600 억	2965047	N	N	1	N	N
138	20231107	160515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-1100	5	-2.54	605148100	14311	76.26	42750	42750	41850	56200	30350	43300	42285.52	50.44	-4609	-4430	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	50	1	12000000	5064	5.87	0.25	12	0.12	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	N	057050	5000	600 억	2965957	N	N	1	N	N
139	20231107	150515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-1000	5	-2.31	571836300	13523	72.06	42750	42750	41850	56200	30350	43300	42286.20	50.44	-4422	-4176	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	50	1	12000000	5076	5.88	0.25	12	0.11	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	0.14	N	057050	5000	600 억	2966144	N	N	1	N	N
140	20231107	140517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-1000	5	-2.31	475382450	11243	59.91	42750	42750	41850	56200	30350	43300	42282.53	50.46	-3680	-3639	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	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	0.14	N	057050	5000	600 억	2966886	N	N	1	N	N
141	20231107	130516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42500	-800	5	-1.85	410610800	9714	51.76	42750	42750	41850	56200	30350	43300	42270.00	50.47	-3101	-3024	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	50	1	12000000	5100	5.91	0.25	12	0.08	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.14	N	057050	5000	600 억	2967465	N	N	1	N	N
142	20231107	120513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-1000	5	-2.31	335761750	7946	42.34	42750	42750	41850	56200	30350	43300	42255.44	50.48	-2371	-2356	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	50	1	12000000	5076	5.88	0.25	12	0.07	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	0.14	N	057050	5000	600 억	2968195	N	N	1	N	N
143	20231107	110514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	-1050	5	-2.42	285868300	6767	36.06	42750	42750	41850	56200	30350	43300	42244.47	50.49	-1860	-1857	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	50	1	12000000	5070	5.87	0.25	12	0.06	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	N	057050	5000	600 억	2968706	N	N	1	N	N
144	20231107	100519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-1100	5	-2.54	219017900	5185	27.63	42750	42750	41850	56200	30350	43300	42240.68	50.50	-1317	-1366	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	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	0.14	N	057050	5000	600 억	2969249	N	N	1	N	N
145	20231107	090507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42200	-1100	5	-2.54	63109350	1490	7.94	42750	42750	41850	56200	30350	43300	42355.27	50.52	-193	-256	44233	43766	42833	42366	41433	44000	42600	600	12900	5000	32040	50	1	12000000	5064	5.87	0.25	12	0.01	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	N	057050	5000	600 억	2970373	N	N	1	N	N
146	20231106	160502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	1500	2	3.59	801587850	18760	166.52	41900	43300	41900	54300	29300	41800	42722.36	50.52	4264	4659	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5196	6.02	0.26	12	0.16	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.13	Y	057050	5000	600 억	2970566	N	N	1	N	N
147	20231106	150505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43000	1200	2	2.87	626492450	14711	130.58	41900	43050	41900	54300	29300	41800	42586.72	50.51	3726	3380	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5160	5.98	0.26	12	0.12	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.13	Y	057050	5000	600 억	2970028	N	N	943	N	N
148	20231106	140502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42800	1000	2	2.39	556321150	13073	116.04	41900	43050	41900	54300	29300	41800	42555.03	50.51	3754	3479	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5136	5.95	0.25	12	0.11	7194.00	167970.00	60000	20221227	-28.67	40100	20230726	6.73	56900	-24.78	20230201	40100	6.73	20230726	60000	-28.67	20221227	40100	6.73	20230726	0.13	Y	057050	5000	600 억	2970056	N	N	943	N	N
149	20231106	130509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42950	1150	2	2.75	448620200	10561	93.74	41900	42950	41900	54300	29300	41800	42479.02	50.50	3286	3082	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5154	5.97	0.26	12	0.09	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.13	Y	057050	5000	600 억	2969588	N	N	943	N	N
150	20231106	120506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42750	950	2	2.27	376328400	8874	78.77	41900	42800	41900	54300	29300	41800	42408.05	50.50	2936	2824	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5130	5.94	0.25	12	0.07	7194.00	167970.00	60000	20221227	-28.75	40100	20230726	6.61	56900	-24.87	20230201	40100	6.61	20230726	60000	-28.75	20221227	40100	6.61	20230726	0.13	Y	057050	5000	600 억	2969238	N	N	943	N	N
151	20231106	110505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42650	850	2	2.03	307573900	7262	64.46	41900	42750	41900	54300	29300	41800	42353.96	50.49	2784	2763	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5118	5.93	0.25	12	0.06	7194.00	167970.00	60000	20221227	-28.92	40100	20230726	6.36	56900	-25.04	20230201	40100	6.36	20230726	60000	-28.92	20221227	40100	6.36	20230726	0.13	Y	057050	5000	600 억	2969086	N	N	943	N	N
152	20231106	100444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42550	750	2	1.79	178281950	4225	37.50	41900	42600	41900	54300	29300	41800	42197.01	50.47	1585	1629	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5106	5.91	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.13	Y	057050	5000	600 억	2967887	N	N	943	N	N
153	20231106	090506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42150	350	2	0.84	59058700	1406	12.48	41900	42200	41900	54300	29300	41800	42004.91	50.45	291	247	42200	42000	41750	41550	41300	42100	41650	600	12500	5000	30930	50	1	12000000	5058	5.86	0.25	12	0.01	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	0.13	Y	057050	5000	600 억	2966593	N	N	943	N	N
154	20231103	160459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	300	2	0.72	467202900	11211	68.17	41750	41950	41500	53900	29050	41500	41673.32	50.46	3496	3478	42466	41982	41716	41232	40966	41850	41100	600	12400	5000	30710	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	0.13	Y	057050	5000	600 억	2967115	N	N	943	N	N
155	20231103	150458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	425549050	10214	62.11	41750	41950	41500	53900	29050	41500	41663.31	50.45	3027	2653	42466	41982	41716	41232	40966	41850	41100	600	12400	5000	30710	50	1	12000000	4992	5.78	0.25	12	0.09	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	0.13	Y	057050	5000	600 억	2966646	N	N	1157	N	N
156	20231103	140459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	377156400	9051	55.03	41750	41950	41500	53900	29050	41500	41670.14	50.44	2463	2286	42466	41982	41716	41232	40966	41850	41100	600	12400	5000	30710	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	0.13	Y	057050	5000	600 억	2966082	N	N	1157	N	N
157	20231103	130458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	150	2	0.36	337066000	8088	49.18	41750	41950	41500	53900	29050	41500	41674.83	50.44	2095	2014	42466	41982	41716	41232	40966	41850	41100	600	12400	5000	30710	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	0.13	Y	057050	5000	600 억	2965714	N	N	1157	N	N
158	20231103	120459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	150	2	0.36	291342400	6991	42.51	41750	41950	41500	53900	29050	41500	41673.92	50.43	1588	1463	42466	41982	41716	41232	40966	41850	41100	600	12400	5000	30710	50	1	12000000	4998	5.79	0.25	12	0.06	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	0.13	Y	057050	5000	600 억	2965207	N	N	1157	N	N
159	20231103	110501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	50	2	0.12	245820600	5897	35.86	41750	41950	41500	53900	29050	41500	41685.70	50.43	1618	1438	42466	41982	41716	41232	40966	41850	41100	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	0.13	Y	057050	5000	600 억	2965237	N	N	1157	N	N
160	20231103	100455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	139219800	3337	20.29	41750	41950	41500	53900	29050	41500	41720.05	50.44	1985	1737	42466	41982	41716	41232	40966	41850	41100	600	12400	5000	30710	50	1	12000000	4992	5.78	0.25	12	0.03	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	0.13	Y	057050	5000	600 억	2965604	N	N	1157	N	N
161	20231103	090453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	250	2	0.60	17541150	421	2.56	41750	41750	41500	53900	29050	41500	41665.44	50.42	1067	128	42466	41982	41716	41232	40966	41850	41100	600	12400	5000	30710	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	0.13	Y	057050	5000	600 억	2964686	N	N	1157	N	N
162	20231102	160455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41500	-100	5	-0.24	681889400	16378	117.20	41900	42200	41450	54000	29150	41600	41634.88	50.40	-1574	1109	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	50	1	12000000	4980	5.77	0.25	12	0.14	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	0.13	Y	057050	5000	600 억	2963619	N	N	1157	N	N
163	20231102	150500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	-50	5	-0.12	531014200	12744	91.20	41900	42200	41500	54000	29150	41600	41667.78	50.40	-1436	526	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	50	1	12000000	4986	5.78	0.25	12	0.11	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	0.13	Y	057050	5000	600 억	2963757	N	N	484	N	N
164	20231102	140451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	-50	5	-0.12	438314900	10513	75.23	41900	42200	41550	54000	29150	41600	41692.66	50.41	-1202	965	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	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	0.13	Y	057050	5000	600 억	2963991	N	N	484	N	N
165	20231102	130455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	50	2	0.12	395412000	9481	67.85	41900	42200	41550	54000	29150	41600	41705.73	50.41	-1320	920	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	50	1	12000000	4998	5.79	0.25	12	0.08	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	0.13	Y	057050	5000	600 억	2963873	N	N	484	N	N
166	20231102	120452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	0	3	0.00	332726250	7974	57.06	41900	42200	41550	54000	29150	41600	41726.39	50.41	-1293	650	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	50	1	12000000	4992	5.78	0.25	12	0.07	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	0.13	Y	057050	5000	600 억	2963900	N	N	484	N	N
167	20231102	110454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	50	2	0.12	264701100	6340	45.37	41900	42200	41550	54000	29150	41600	41750.96	50.41	-974	632	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	50	1	12000000	4998	5.79	0.25	12	0.05	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	0.13	Y	057050	5000	600 억	2964219	N	N	484	N	N
168	20231102	100454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41650	50	2	0.12	170318700	4073	29.15	41900	42200	41600	54000	29150	41600	41816.52	50.42	-256	777	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	50	1	12000000	4998	5.79	0.25	12	0.03	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	0.13	Y	057050	5000	600 억	2964937	N	N	484	N	N
169	20231102	090457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	150	2	0.36	15418700	369	2.64	41900	41900	41650	54000	29150	41600	41785.09	50.43	129	82	42766	42182	41666	41082	40566	41925	40825	600	12400	5000	30780	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	0.13	Y	057050	5000	600 억	2965322	N	N	484	N	N
170	20231101	160452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	579652200	13957	92.49	42000	42250	41150	53900	29050	41500	41531.29	50.43	-598	2378	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	50	1	12000000	4992	5.78	0.25	12	0.12	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	0.13	Y	057050	5000	600 억	2965193	N	N	484	N	N
171	20231101	150451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41450	-50	5	-0.12	530335500	12769	84.61	42000	42250	41150	53900	29050	41500	41533.05	50.43	-493	2068	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	50	1	12000000	4974	5.76	0.25	12	0.11	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	0.13	Y	057050	5000	600 억	2965298	N	N	707	N	N
172	20231101	140448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-100	5	-0.24	322900000	7750	51.36	42000	42250	41300	53900	29050	41500	41664.52	50.41	-1404	152	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	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	0.13	Y	057050	5000	600 억	2964387	N	N	707	N	N
173	20231101	130451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	251106300	6021	39.90	42000	42250	41300	53900	29050	41500	41705.08	50.41	-1633	-277	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	50	1	12000000	4992	5.78	0.25	12	0.05	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	0.13	Y	057050	5000	600 억	2964158	N	N	707	N	N
174	20231101	120501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	223765650	5365	35.55	42000	42250	41300	53900	29050	41500	41708.42	50.41	-1467	-281	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	50	1	12000000	4992	5.78	0.25	12	0.04	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	0.13	Y	057050	5000	600 억	2964324	N	N	707	N	N
175	20231101	110504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41400	-100	5	-0.24	171942600	4117	27.28	42000	42250	41300	53900	29050	41500	41764.05	50.42	-1087	-160	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	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	0.13	Y	057050	5000	600 억	2964704	N	N	707	N	N
176	20231101	100458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41600	100	2	0.24	125655650	3004	19.91	42000	42250	41300	53900	29050	41500	41829.44	50.42	-1096	-358	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	50	1	12000000	4992	5.78	0.25	12	0.03	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	0.13	Y	057050	5000	600 억	2964695	N	N	707	N	N
177	20231101	090500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41550	50	2	0.12	626550	15	0.10	42000	42000	41550	53900	29050	41500	41770.00	50.44	7	7	42500	42000	41550	41050	40600	41775	40825	600	12400	5000	30710	50	1	12000000	4986	5.78	0.25	12	0.00	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	0.13	Y	057050	5000	600 억	2965798	N	N	707	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History