KissMeData/057050/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	160540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41800	-250	5	-0.59	375592650	8966	65.82	42000	42400	41650	54600	29450	42050	41891.84	50.84	-1854	-4865	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	50	1	12000000	5016	5.81	0.25	12	0.07	7194.00	167970.00	60000	20221227	-30.33	40100	20230726	4.24	56900	-26.54	20230201	40100	4.24	20230726	60000	-30.33	20221227	40100	4.24	20230726	0.14	Y	057050	5000	600 억	2989471	N	N	2112	N	N
3	20230927	150544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	0	3	0.00	288524500	6885	50.54	42000	42400	41650	54600	29450	42050	41906.20	50.85	-1591	-4354	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	50	1	12000000	5046	5.85	0.25	12	0.06	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.14	Y	057050	5000	600 억	2989734	N	N	3247	N	N
4	20230927	140544	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-100	5	-0.24	248144600	5924	43.49	42000	42400	41650	54600	29450	42050	41887.96	50.85	-1516	-3610	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	50	1	12000000	5034	5.83	0.25	12	0.05	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.14	Y	057050	5000	600 억	2989809	N	N	3247	N	N
5	20230927	130537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	0	3	0.00	202526200	4837	35.51	42000	42400	41650	54600	29450	42050	41870.13	50.85	-1368	-2838	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	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	0.14	Y	057050	5000	600 억	2989957	N	N	3247	N	N
6	20230927	120538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-100	5	-0.24	168587750	4029	29.58	42000	42400	41650	54600	29450	42050	41843.47	50.85	-1479	-2332	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	50	1	12000000	5034	5.83	0.25	12	0.03	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.14	Y	057050	5000	600 억	2989846	N	N	3247	N	N
7	20230927	110541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	-150	5	-0.36	131503900	3146	23.09	42000	42400	41650	54600	29450	42050	41800.19	50.84	-1659	-1904	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	50	1	12000000	5028	5.82	0.25	12	0.03	7194.00	167970.00	60000	20221227	-30.17	40100	20230726	4.49	56900	-26.36	20230201	40100	4.49	20230726	60000	-30.17	20221227	40100	4.49	20230726	0.14	Y	057050	5000	600 억	2989666	N	N	3247	N	N
8	20230927	100538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41750	-300	5	-0.71	76661850	1835	13.47	42000	42400	41650	54600	29450	42050	41777.28	50.86	-991	-1025	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	50	1	12000000	5010	5.80	0.25	12	0.02	7194.00	167970.00	60000	20221227	-30.42	40100	20230726	4.11	56900	-26.63	20230201	40100	4.11	20230726	60000	-30.42	20221227	40100	4.11	20230726	0.14	Y	057050	5000	600 억	2990334	N	N	3247	N	N
9	20230927	090547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-100	5	-0.24	16280100	388	2.85	42000	42400	41800	54600	29450	42050	41958.55	50.87	-237	-227	44316	43182	42516	41382	40716	42850	41050	600	12550	5000	31110	50	1	12000000	5034	5.83	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.14	Y	057050	5000	600 억	2991088	N	N	3247	N	N
10	20230926	160538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	-1600	5	-3.67	574987050	13621	139.86	43250	43650	41850	56700	30600	43650	42213.55	50.87	-4812	-5735	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	50	1	12000000	5046	5.85	0.25	12	0.11	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.15	Y	057050	5000	600 억	2991325	N	N	3236	N	N
11	20230926	150539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	-1600	5	-3.67	519316350	12297	126.27	43250	43650	41850	56700	30600	43650	42231.14	50.88	-4326	-5120	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	50	1	12000000	5046	5.85	0.25	12	0.10	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.15	Y	057050	5000	600 억	2991811	N	N	49	N	N
12	20230926	140534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42100	-1550	5	-3.55	477207500	11296	115.99	43250	43650	41850	56700	30600	43650	42245.71	50.89	-3956	-4734	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	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	0.15	Y	057050	5000	600 억	2992181	N	N	49	N	N
13	20230926	130535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-1700	5	-3.89	425642050	10070	103.40	43250	43650	41850	56700	30600	43650	42268.33	50.90	-3273	-3994	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	50	1	12000000	5034	5.83	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.15	Y	057050	5000	600 억	2992864	N	N	49	N	N
14	20230926	120537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	-1700	5	-3.89	354649500	8379	86.04	43250	43650	41850	56700	30600	43650	42325.99	50.91	-2408	-3118	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	50	1	12000000	5034	5.83	0.25	12	0.07	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.15	Y	057050	5000	600 억	2993729	N	N	49	N	N
15	20230926	110537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42050	-1600	5	-3.67	292006750	6886	70.71	43250	43650	41950	56700	30600	43650	42405.86	50.93	-1711	-2142	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	50	1	12000000	5046	5.85	0.25	12	0.06	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.15	Y	057050	5000	600 억	2994426	N	N	49	N	N
16	20230926	100534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	-1350	5	-3.09	133138700	3109	31.92	43250	43650	42250	56700	30600	43650	42823.64	50.95	-307	-555	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	50	1	12000000	5076	5.88	0.25	12	0.03	7194.00	167970.00	60000	20221227	-29.50	40100	20230726	5.49	56900	-25.66	20230201	40100	5.49	20230726	60000	-29.50	20221227	40100	5.49	20230726	0.15	Y	057050	5000	600 억	2995830	N	N	49	N	N
17	20230926	090536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-300	5	-0.69	31074650	720	7.39	43250	43500	42750	56700	30600	43650	43159.24	50.96	35	1	44350	44000	43550	43200	42750	43775	42975	600	13050	5000	32300	50	1	12000000	5202	6.03	0.26	12	0.01	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.15	Y	057050	5000	600 억	2996172	N	N	49	N	N
18	20230925	160535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	-50	5	-0.11	424451350	9737	86.64	43750	43900	43100	56800	30600	43700	43591.58	50.95	-184	-4995	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5238	6.07	0.26	12	0.08	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	0.12	Y	057050	5000	600 억	2996074	N	N	49	N	N
19	20230925	150539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	-50	5	-0.11	347946200	7986	71.06	43750	43900	43100	56800	30600	43700	43569.52	50.97	500	-3935	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5238	6.07	0.26	12	0.07	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	0.12	Y	057050	5000	600 억	2996758	N	N	27	N	N
20	20230925	140529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43800	100	2	0.23	266632700	6129	54.53	43750	43850	43100	56800	30600	43700	43503.46	50.97	807	-2706	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5256	6.09	0.26	12	0.05	7194.00	167970.00	60000	20221227	-27.00	40100	20230726	9.23	56900	-23.02	20230201	40100	9.23	20230726	60000	-27.00	20221227	40100	9.23	20230726	0.12	Y	057050	5000	600 억	2997065	N	N	27	N	N
21	20230925	130533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	0	3	0.00	213942550	4924	43.81	43750	43850	43100	56800	30600	43700	43448.93	50.97	641	-1915	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5244	6.07	0.26	12	0.04	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.12	Y	057050	5000	600 억	2996899	N	N	27	N	N
22	20230925	120537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	-50	5	-0.11	167393700	3859	34.34	43750	43800	43100	56800	30600	43700	43377.48	50.97	568	-1253	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5238	6.07	0.26	12	0.03	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	0.12	Y	057050	5000	600 억	2996826	N	N	27	N	N
23	20230925	110532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-300	5	-0.69	113596900	2621	23.32	43750	43800	43100	56800	30600	43700	43341.05	50.96	345	-351	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5208	6.03	0.26	12	0.02	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	0.12	Y	057050	5000	600 억	2996603	N	N	27	N	N
24	20230925	100534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	-150	5	-0.34	79432900	1833	16.31	43750	43800	43100	56800	30600	43700	43334.92	50.96	398	60	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5226	6.05	0.26	12	0.02	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	0.12	Y	057050	5000	600 억	2996656	N	N	27	N	N
25	20230925	090534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43750	50	2	0.11	3457300	79	0.70	43750	43800	43750	56800	30600	43700	43763.29	50.96	-5	-15	44566	44132	43266	42832	41966	44350	43050	600	13100	5000	32330	50	1	12000000	5250	6.08	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.08	40100	20230726	9.10	56900	-23.11	20230201	40100	9.10	20230726	60000	-27.08	20221227	40100	9.10	20230726	0.12	Y	057050	5000	600 억	2996253	N	N	27	N	N
26	20230922	160551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	850	2	1.98	486242100	11228	45.67	42750	43700	42400	55700	30000	42850	43306.21	50.96	1866	-844	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	50	1	12000000	5244	6.07	0.26	12	0.09	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.12	Y	057050	5000	600 억	2996258	N	N	27	N	N
27	20230922	150548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	700	2	1.63	441362000	10200	41.49	42750	43700	42400	55700	30000	42850	43270.78	50.96	2329	-694	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	50	1	12000000	5226	6.05	0.26	12	0.09	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	0.12	Y	057050	5000	600 억	2996721	N	N	1577	N	N
28	20230922	140549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	800	2	1.87	380838400	8811	35.84	42750	43700	42400	55700	30000	42850	43223.06	50.98	2997	80	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	50	1	12000000	5238	6.07	0.26	12	0.07	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	0.12	Y	057050	5000	600 억	2997389	N	N	1577	N	N
29	20230922	130516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	700	2	1.63	305806100	7091	28.84	42750	43600	42400	55700	30000	42850	43125.95	50.99	3763	-236	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	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	0.12	Y	057050	5000	600 억	2998155	N	N	1577	N	N
30	20230922	120513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	650	2	1.52	260811050	6057	24.63	42750	43550	42400	55700	30000	42850	43059.44	50.96	2131	164	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	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	0.12	Y	057050	5000	600 억	2996523	N	N	1577	N	N
31	20230922	110510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	0	3	0.00	113207550	2649	10.77	42750	43400	42400	55700	30000	42850	42735.96	50.92	-426	-575	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	50	1	12000000	5142	5.96	0.26	12	0.02	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	0.12	Y	057050	5000	600 억	2993966	N	N	1577	N	N
32	20230922	100512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42700	-150	5	-0.35	72217500	1689	6.87	42750	43400	42400	55700	30000	42850	42757.55	50.92	-391	-472	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	50	1	12000000	5124	5.94	0.25	12	0.01	7194.00	167970.00	60000	20221227	-28.83	40100	20230726	6.48	56900	-24.96	20230201	40100	6.48	20230726	60000	-28.83	20221227	40100	6.48	20230726	0.12	Y	057050	5000	600 억	2994001	N	N	1577	N	N
33	20230922	090507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	0	3	0.00	11591500	270	1.10	42750	43200	42750	55700	30000	42850	42931.48	50.92	-142	-171	45450	44150	43500	42200	41550	43825	41875	600	12850	5000	31700	50	1	12000000	5142	5.96	0.26	12	0.00	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	0.12	Y	057050	5000	600 억	2994250	N	N	1577	N	N
34	20230921	160515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42850	-2350	5	-5.20	1064472150	24510	402.26	44800	44800	42850	58700	31650	45200	43431.97	50.92	-10878	-12681	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	50	1	12000000	5142	5.96	0.26	12	0.20	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	0.12	Y	057050	5000	600 억	2994251	N	N	1577	N	N
35	20230921	150507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	-2150	5	-4.76	933273200	21451	352.06	44800	44800	43000	58700	31650	45200	43507.21	50.94	-9648	-11247	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	50	1	12000000	5166	5.98	0.26	12	0.18	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	0.12	Y	057050	5000	600 억	2995481	N	N	13	N	N
36	20230921	140513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	-2100	5	-4.65	812397250	18643	305.97	44800	44800	43050	58700	31650	45200	43576.53	50.97	-8219	-9607	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	50	1	12000000	5172	5.99	0.26	12	0.16	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	0.12	Y	057050	5000	600 억	2996910	N	N	13	N	N
37	20230921	130506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-2050	5	-4.54	694882250	15918	261.25	44800	44800	43150	58700	31650	45200	43653.87	51.00	-6566	-7775	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	50	1	12000000	5178	6.00	0.26	12	0.13	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	0.12	Y	057050	5000	600 억	2998563	N	N	13	N	N
38	20230921	120502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	-1850	5	-4.09	563523150	12882	211.42	44800	44800	43300	58700	31650	45200	43745.00	51.02	-5358	-6309	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	50	1	12000000	5202	6.03	0.26	12	0.11	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	0.12	Y	057050	5000	600 억	2999771	N	N	13	N	N
39	20230921	110514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-1800	5	-3.98	446613550	10187	167.19	44800	44800	43350	58700	31650	45200	43841.52	51.04	-4091	-4820	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	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	0.12	Y	057050	5000	600 억	3001038	N	N	13	N	N
40	20230921	100505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	-1600	5	-3.54	269442050	6113	100.33	44800	44800	43600	58700	31650	45200	44076.89	51.07	-2487	-2921	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	50	1	12000000	5232	6.06	0.26	12	0.05	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	0.12	Y	057050	5000	600 억	3002642	N	N	13	N	N
41	20230921	090512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44600	-600	5	-1.33	17873450	400	6.56	44800	44800	44550	58700	31650	45200	44683.62	51.11	-85	-148	45933	45566	45183	44816	44433	45750	45000	600	13500	5000	33440	50	1	12000000	5352	6.20	0.27	12	0.00	7194.00	167970.00	60000	20221227	-25.67	40100	20230726	11.22	56900	-21.62	20230201	40100	11.22	20230726	60000	-25.67	20221227	40100	11.22	20230726	0.12	Y	057050	5000	600 억	3005044	N	N	13	N	N
42	20230920	160511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45200	200	2	0.44	275571700	6091	63.72	45000	45550	44800	58500	31500	45000	45242.45	51.11	-214	-3268	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5424	6.28	0.27	12	0.05	7194.00	167970.00	60000	20221227	-24.67	40100	20230726	12.72	56900	-20.56	20230201	40100	12.72	20230726	60000	-24.67	20221227	40100	12.72	20230726	0.12	Y	057050	5000	600 억	3005129	N	N	13	N	N
43	20230920	150459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45150	150	2	0.33	233509450	5159	53.97	45000	45550	44800	58500	31500	45000	45262.54	51.11	-52	-2774	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5418	6.28	0.27	12	0.04	7194.00	167970.00	60000	20221227	-24.75	40100	20230726	12.59	56900	-20.65	20230201	40100	12.59	20230726	60000	-24.75	20221227	40100	12.59	20230726	0.12	Y	057050	5000	600 억	3005291	N	N	274	N	N
44	20230920	140504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45150	150	2	0.33	186203300	4110	43.00	45000	45550	44800	58500	31500	45000	45304.94	51.11	-190	-1888	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5418	6.28	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.75	40100	20230726	12.59	56900	-20.65	20230201	40100	12.59	20230726	60000	-24.75	20221227	40100	12.59	20230726	0.12	Y	057050	5000	600 억	3005153	N	N	274	N	N
45	20230920	130502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45350	350	2	0.78	133817450	2953	30.89	45000	45550	44800	58500	31500	45000	45315.76	51.11	22	-1050	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5442	6.30	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.42	40100	20230726	13.09	56900	-20.30	20230201	40100	13.09	20230726	60000	-24.42	20221227	40100	13.09	20230726	0.12	Y	057050	5000	600 억	3005365	N	N	274	N	N
46	20230920	120500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	500	2	1.11	86849300	1919	20.08	45000	45550	44800	58500	31500	45000	45257.58	51.11	55	-552	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5460	6.32	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.17	40100	20230726	13.47	56900	-20.04	20230201	40100	13.47	20230726	60000	-24.17	20221227	40100	13.47	20230726	0.12	Y	057050	5000	600 억	3005398	N	N	274	N	N
47	20230920	110505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45400	400	2	0.89	49674500	1101	11.52	45000	45400	44800	58500	31500	45000	45117.62	51.11	94	-159	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5448	6.31	0.27	12	0.01	7194.00	167970.00	60000	20221227	-24.33	40100	20230726	13.22	56900	-20.21	20230201	40100	13.22	20230726	60000	-24.33	20221227	40100	13.22	20230726	0.12	Y	057050	5000	600 억	3005437	N	N	274	N	N
48	20230920	100457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	250	2	0.56	24636300	548	5.73	45000	45300	44800	58500	31500	45000	44956.75	51.11	11	113	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5430	6.29	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.58	40100	20230726	12.84	56900	-20.47	20230201	40100	12.84	20230726	60000	-24.58	20221227	40100	12.84	20230726	0.12	Y	057050	5000	600 억	3005354	N	N	274	N	N
49	20230920	090502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45300	300	2	0.67	1756550	39	0.41	45000	45300	45000	58500	31500	45000	45039.74	51.11	-70	6	46266	45632	44966	44332	43666	45950	44650	600	13500	5000	33300	50	1	12000000	5436	6.30	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.50	40100	20230726	12.97	56900	-20.39	20230201	40100	12.97	20230726	60000	-24.50	20221227	40100	12.97	20230726	0.12	Y	057050	5000	600 억	3005273	N	N	274	N	N
50	20230919	160459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45000	-150	5	-0.33	431288950	9558	79.91	44900	45600	44300	58600	31650	45150	45123.35	51.11	3156	2953	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5400	6.26	0.27	12	0.08	7194.00	167970.00	60000	20221227	-25.00	40100	20230726	12.22	56900	-20.91	20230201	40100	12.22	20230726	60000	-25.00	20221227	40100	12.22	20230726	0.11	Y	057050	5000	600 억	3005343	N	N	274	N	N
51	20230919	150500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45400	250	2	0.55	406264100	9004	75.28	44900	45600	44300	58600	31650	45150	45120.40	51.11	3154	2984	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5448	6.31	0.27	12	0.08	7194.00	167970.00	60000	20221227	-24.33	40100	20230726	13.22	56900	-20.21	20230201	40100	13.22	20230726	60000	-24.33	20221227	40100	13.22	20230726	0.11	Y	057050	5000	600 억	3005341	N	N	259	N	N
52	20230919	140457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45450	300	2	0.66	339751450	7536	63.00	44900	45600	44300	58600	31650	45150	45083.79	51.11	2870	2737	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5454	6.32	0.27	12	0.06	7194.00	167970.00	60000	20221227	-24.25	40100	20230726	13.34	56900	-20.12	20230201	40100	13.34	20230726	60000	-24.25	20221227	40100	13.34	20230726	0.11	Y	057050	5000	600 억	3005057	N	N	259	N	N
53	20230919	130451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45350	200	2	0.44	291071550	6465	54.05	44900	45600	44300	58600	31650	45150	45022.67	51.10	2370	2310	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5442	6.30	0.27	12	0.05	7194.00	167970.00	60000	20221227	-24.42	40100	20230726	13.09	56900	-20.30	20230201	40100	13.09	20230726	60000	-24.42	20221227	40100	13.09	20230726	0.11	Y	057050	5000	600 억	3004557	N	N	259	N	N
54	20230919	120505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45450	300	2	0.66	244088000	5432	45.41	44900	45600	44300	58600	31650	45150	44935.20	51.09	2000	1930	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5454	6.32	0.27	12	0.05	7194.00	167970.00	60000	20221227	-24.25	40100	20230726	13.34	56900	-20.12	20230201	40100	13.34	20230726	60000	-24.25	20221227	40100	13.34	20230726	0.11	Y	057050	5000	600 억	3004187	N	N	259	N	N
55	20230919	110504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45400	250	2	0.55	181169700	4048	33.84	44900	45400	44300	58600	31650	45150	44755.36	51.08	1324	1191	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5448	6.31	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.33	40100	20230726	13.22	56900	-20.21	20230201	40100	13.22	20230726	60000	-24.33	20221227	40100	13.22	20230726	0.11	Y	057050	5000	600 억	3003511	N	N	259	N	N
56	20230919	100501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44350	-800	5	-1.77	106007400	2372	19.83	44900	45000	44300	58600	31650	45150	44691.15	51.06	339	301	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5322	6.16	0.26	12	0.02	7194.00	167970.00	60000	20221227	-26.08	40100	20230726	10.60	56900	-22.06	20230201	40100	10.60	20230726	60000	-26.08	20221227	40100	10.60	20230726	0.11	Y	057050	5000	600 억	3002526	N	N	259	N	N
57	20230919	090500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44950	-200	5	-0.44	15241250	340	2.84	44900	45000	44700	58600	31650	45150	44827.21	51.06	179	106	46450	45800	45300	44650	44150	46125	44975	600	13450	5000	33410	50	1	12000000	5394	6.25	0.27	12	0.00	7194.00	167970.00	60000	20221227	-25.08	40100	20230726	12.09	56900	-21.00	20230201	40100	12.09	20230726	60000	-25.08	20221227	40100	12.09	20230726	0.11	Y	057050	5000	600 억	3002366	N	N	259	N	N
58	20230918	160500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45150	200	2	0.44	541082100	11897	74.33	44950	45950	44800	58400	31500	44950	45480.69	51.05	4371	4584	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5418	6.28	0.27	12	0.10	7194.00	167970.00	60000	20221227	-24.75	40100	20230726	12.59	56900	-20.65	20230201	40100	12.59	20230726	60000	-24.75	20221227	40100	12.59	20230726	0.12	Y	057050	5000	600 억	3001761	N	N	254	N	N
59	20230918	150458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	850	2	1.89	434333650	9540	59.61	44950	45950	44800	58400	31500	44950	45527.64	51.05	4240	3899	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5496	6.37	0.27	12	0.08	7194.00	167970.00	60000	20221227	-23.67	40100	20230726	14.21	56900	-19.51	20230201	40100	14.21	20230726	60000	-23.67	20221227	40100	14.21	20230726	0.12	Y	057050	5000	600 억	3001630	N	N	431	N	N
60	20230918	140511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	800	2	1.78	342528850	7534	47.07	44950	45950	44800	58400	31500	44950	45464.41	51.04	3532	3071	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5490	6.36	0.27	12	0.06	7194.00	167970.00	60000	20221227	-23.75	40100	20230726	14.09	56900	-19.60	20230201	40100	14.09	20230726	60000	-23.75	20221227	40100	14.09	20230726	0.12	Y	057050	5000	600 억	3000922	N	N	431	N	N
61	20230918	130500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45850	900	2	2.00	282913900	6233	38.94	44950	45950	44800	58400	31500	44950	45389.68	51.02	2657	2246	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5502	6.37	0.27	12	0.05	7194.00	167970.00	60000	20221227	-23.58	40100	20230726	14.34	56900	-19.42	20230201	40100	14.34	20230726	60000	-23.58	20221227	40100	14.34	20230726	0.12	Y	057050	5000	600 억	3000047	N	N	431	N	N
62	20230918	120500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45550	600	2	1.33	179310750	3970	24.80	44950	45800	44800	58400	31500	44950	45166.44	51.00	1366	834	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5466	6.33	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.08	40100	20230726	13.59	56900	-19.95	20230201	40100	13.59	20230726	60000	-24.08	20221227	40100	13.59	20230726	0.12	Y	057050	5000	600 억	2998756	N	N	431	N	N
63	20230918	110459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45050	100	2	0.22	105439850	2343	14.64	44950	45350	44800	58400	31500	44950	45002.07	50.99	618	320	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5406	6.26	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.92	40100	20230726	12.34	56900	-20.83	20230201	40100	12.34	20230726	60000	-24.92	20221227	40100	12.34	20230726	0.12	Y	057050	5000	600 억	2998008	N	N	431	N	N
64	20230918	100454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45000	50	2	0.11	53802450	1194	7.46	44950	45350	44850	58400	31500	44950	45060.68	50.98	163	136	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5400	6.26	0.27	12	0.01	7194.00	167970.00	60000	20221227	-25.00	40100	20230726	12.22	56900	-20.91	20230201	40100	12.22	20230726	60000	-25.00	20221227	40100	12.22	20230726	0.12	Y	057050	5000	600 억	2997553	N	N	431	N	N
65	20230918	090451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45350	400	2	0.89	21692900	482	3.01	44950	45350	44850	58400	31500	44950	45006.02	50.98	279	219	46316	45632	45266	44582	44216	45450	44400	600	13450	5000	33260	50	1	12000000	5442	6.30	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.42	40100	20230726	13.09	56900	-20.30	20230201	40100	13.09	20230726	60000	-24.42	20221227	40100	13.09	20230726	0.12	Y	057050	5000	600 억	2997669	N	N	431	N	N
66	20230915	160457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44950	-950	5	-2.07	723355300	15989	90.21	45950	45950	44900	59600	32150	45900	45241.45	50.98	-7447	-7574	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5394	6.25	0.27	12	0.13	7194.00	167970.00	60000	20221227	-25.08	40100	20230726	12.09	56900	-21.00	20230201	40100	12.09	20230726	60000	-25.08	20221227	40100	12.09	20230726	0.12	Y	057050	5000	600 억	2997390	N	N	399	N	N
67	20230915	150500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44950	-950	5	-2.07	612463550	13523	76.30	45950	45950	44900	59600	32150	45900	45290.51	51.00	-6248	-6778	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5394	6.25	0.27	12	0.11	7194.00	167970.00	60000	20221227	-25.08	40100	20230726	12.09	56900	-21.00	20230201	40100	12.09	20230726	60000	-25.08	20221227	40100	12.09	20230726	0.12	Y	057050	5000	600 억	2998589	N	N	545	N	N
68	20230915	140456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45150	-750	5	-1.63	492930350	10868	61.32	45950	45950	45100	59600	32150	45900	45356.12	51.02	-4979	-5467	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5418	6.28	0.27	12	0.09	7194.00	167970.00	60000	20221227	-24.75	40100	20230726	12.59	56900	-20.65	20230201	40100	12.59	20230726	60000	-24.75	20221227	40100	12.59	20230726	0.12	Y	057050	5000	600 억	2999858	N	N	545	N	N
69	20230915	130453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45100	-800	5	-1.74	396627000	8738	49.30	45950	45950	45100	59600	32150	45900	45391.05	51.04	-3677	-4069	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5412	6.27	0.27	12	0.07	7194.00	167970.00	60000	20221227	-24.83	40100	20230726	12.47	56900	-20.74	20230201	40100	12.47	20230726	60000	-24.83	20221227	40100	12.47	20230726	0.12	Y	057050	5000	600 억	3001160	N	N	545	N	N
70	20230915	120459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45150	-750	5	-1.63	337639400	7431	41.93	45950	45950	45150	59600	32150	45900	45436.60	51.05	-2844	-3187	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5418	6.28	0.27	12	0.06	7194.00	167970.00	60000	20221227	-24.75	40100	20230726	12.59	56900	-20.65	20230201	40100	12.59	20230726	60000	-24.75	20221227	40100	12.59	20230726	0.12	Y	057050	5000	600 억	3001993	N	N	545	N	N
71	20230915	110501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45350	-550	5	-1.20	233602750	5134	28.97	45950	45950	45200	59600	32150	45900	45501.12	51.07	-1799	-1822	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5442	6.30	0.27	12	0.04	7194.00	167970.00	60000	20221227	-24.42	40100	20230726	13.09	56900	-20.30	20230201	40100	13.09	20230726	60000	-24.42	20221227	40100	13.09	20230726	0.12	Y	057050	5000	600 억	3003038	N	N	545	N	N
72	20230915	100500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45400	-500	5	-1.09	118699750	2599	14.66	45950	45950	45400	59600	32150	45900	45671.32	51.09	-833	-856	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5448	6.31	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.33	40100	20230726	13.22	56900	-20.21	20230201	40100	13.22	20230726	60000	-24.33	20221227	40100	13.22	20230726	0.12	Y	057050	5000	600 억	3004004	N	N	545	N	N
73	20230915	090451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	-100	5	-0.22	9501150	207	1.17	45950	45950	45750	59600	32150	45900	45899.28	51.10	22	-20	46500	46200	45600	45300	44700	46350	45450	600	13700	5000	33960	50	1	12000000	5496	6.37	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.67	40100	20230726	14.21	56900	-19.51	20230201	40100	14.21	20230726	60000	-23.67	20221227	40100	14.21	20230726	0.12	Y	057050	5000	600 억	3004859	N	N	545	N	N
74	20230914	160456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45900	700	2	1.55	808243350	17703	94.66	45500	45900	45000	58700	31650	45200	45655.70	51.10	-2668	2115	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5508	6.38	0.27	12	0.15	7194.00	167970.00	60000	20221227	-23.50	40100	20230726	14.46	56900	-19.33	20230201	40100	14.46	20230726	60000	-23.50	20221227	40100	14.46	20230726	0.14	Y	057050	5000	600 억	3004780	N	N	545	N	N
75	20230914	150448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45550	350	2	0.77	514248200	11291	60.38	45500	45900	45000	58700	31650	45200	45544.97	51.14	-222	698	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5466	6.33	0.27	12	0.09	7194.00	167970.00	60000	20221227	-24.08	40100	20230726	13.59	56900	-19.95	20230201	40100	13.59	20230726	60000	-24.08	20221227	40100	13.59	20230726	0.14	Y	057050	5000	600 억	3007226	N	N	1335	N	N
76	20230914	140449	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	550	2	1.22	412352750	9061	48.45	45500	45900	45000	58700	31650	45200	45508.53	51.15	409	891	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5490	6.36	0.27	12	0.08	7194.00	167970.00	60000	20221227	-23.75	40100	20230726	14.09	56900	-19.60	20230201	40100	14.09	20230726	60000	-23.75	20221227	40100	14.09	20230726	0.14	Y	057050	5000	600 억	3007857	N	N	1335	N	N
77	20230914	130444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	450	2	1.00	377936100	8308	44.43	45500	45900	45000	58700	31650	45200	45490.62	51.16	608	943	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5478	6.35	0.27	12	0.07	7194.00	167970.00	60000	20221227	-23.92	40100	20230726	13.84	56900	-19.77	20230201	40100	13.84	20230726	60000	-23.92	20221227	40100	13.84	20230726	0.14	Y	057050	5000	600 억	3008056	N	N	1335	N	N
78	20230914	120454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	450	2	1.00	316948250	6973	37.29	45500	45900	45000	58700	31650	45200	45453.64	51.17	1107	1227	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5478	6.35	0.27	12	0.06	7194.00	167970.00	60000	20221227	-23.92	40100	20230726	13.84	56900	-19.77	20230201	40100	13.84	20230726	60000	-23.92	20221227	40100	13.84	20230726	0.14	Y	057050	5000	600 억	3008555	N	N	1335	N	N
79	20230914	110450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	400	2	0.88	216891350	4776	25.54	45500	45900	45000	58700	31650	45200	45412.76	51.15	199	1716	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5472	6.34	0.27	12	0.04	7194.00	167970.00	60000	20221227	-24.00	40100	20230726	13.72	56900	-19.86	20230201	40100	13.72	20230726	60000	-24.00	20221227	40100	13.72	20230726	0.14	Y	057050	5000	600 억	3007647	N	N	1335	N	N
80	20230914	100444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45000	-200	5	-0.44	125546450	2762	14.77	45500	45900	45000	58700	31650	45200	45454.91	51.15	70	1502	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5400	6.26	0.27	12	0.02	7194.00	167970.00	60000	20221227	-25.00	40100	20230726	12.22	56900	-20.91	20230201	40100	12.22	20230726	60000	-25.00	20221227	40100	12.22	20230726	0.14	Y	057050	5000	600 억	3007518	N	N	1335	N	N
81	20230914	090451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	300	2	0.66	12579850	277	1.48	45500	45500	45250	58700	31650	45200	45414.62	51.15	58	55	45866	45532	45016	44682	44166	45700	44850	600	13500	5000	33440	50	1	12000000	5460	6.32	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.17	40100	20230726	13.47	56900	-20.04	20230201	40100	13.47	20230726	60000	-24.17	20221227	40100	13.47	20230726	0.14	Y	057050	5000	600 억	3007506	N	N	1335	N	N
82	20230913	160455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45200	400	2	0.89	844383450	18701	97.98	44500	45350	44500	58200	31400	44800	45151.78	51.15	3988	-1280	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5424	6.28	0.27	12	0.16	7194.00	167970.00	60000	20221227	-24.67	40100	20230726	12.72	56900	-20.56	20230201	40100	12.72	20230726	60000	-24.67	20221227	40100	12.72	20230726	0.14	Y	057050	5000	600 억	3007448	N	N	1335	N	N
83	20230913	150450	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	450	2	1.00	778286450	17239	90.32	44500	45350	44500	58200	31400	44800	45146.84	51.15	4217	-1002	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5430	6.29	0.27	12	0.14	7194.00	167970.00	60000	20221227	-24.58	40100	20230726	12.84	56900	-20.47	20230201	40100	12.84	20230726	60000	-24.58	20221227	40100	12.84	20230726	0.14	Y	057050	5000	600 억	3007677	N	N	1	N	N
84	20230913	140452	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45200	400	2	0.89	679979800	15066	78.94	44500	45350	44500	58200	31400	44800	45133.40	51.15	4164	-260	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5424	6.28	0.27	12	0.13	7194.00	167970.00	60000	20221227	-24.67	40100	20230726	12.72	56900	-20.56	20230201	40100	12.72	20230726	60000	-24.67	20221227	40100	12.72	20230726	0.14	Y	057050	5000	600 억	3007624	N	N	1	N	N
85	20230913	130441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	450	2	1.00	530916950	11770	61.67	44500	45350	44500	58200	31400	44800	45107.64	51.14	3484	825	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5430	6.29	0.27	12	0.10	7194.00	167970.00	60000	20221227	-24.58	40100	20230726	12.84	56900	-20.47	20230201	40100	12.84	20230726	60000	-24.58	20221227	40100	12.84	20230726	0.14	Y	057050	5000	600 억	3006944	N	N	1	N	N
86	20230913	120453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	450	2	1.00	477643150	10593	55.50	44500	45350	44500	58200	31400	44800	45090.45	51.14	3402	839	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5430	6.29	0.27	12	0.09	7194.00	167970.00	60000	20221227	-24.58	40100	20230726	12.84	56900	-20.47	20230201	40100	12.84	20230726	60000	-24.58	20221227	40100	12.84	20230726	0.14	Y	057050	5000	600 억	3006862	N	N	1	N	N
87	20230913	110451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45200	400	2	0.89	373651300	8292	43.45	44500	45350	44500	58200	31400	44800	45061.66	51.13	3097	1477	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5424	6.28	0.27	12	0.07	7194.00	167970.00	60000	20221227	-24.67	40100	20230726	12.72	56900	-20.56	20230201	40100	12.72	20230726	60000	-24.67	20221227	40100	12.72	20230726	0.14	Y	057050	5000	600 억	3006557	N	N	1	N	N
88	20230913	100445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45050	250	2	0.56	121776350	2714	14.22	44500	45200	44500	58200	31400	44800	44869.69	51.09	860	461	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5406	6.26	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.92	40100	20230726	12.34	56900	-20.83	20230201	40100	12.34	20230726	60000	-24.92	20221227	40100	12.34	20230726	0.14	Y	057050	5000	600 억	3004320	N	N	1	N	N
89	20230913	090441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44550	-250	5	-0.56	12025750	270	1.41	44500	44650	44500	58200	31400	44800	44539.81	51.08	126	25	45666	45232	44616	44182	43566	45450	44400	600	13400	5000	33150	50	1	12000000	5346	6.19	0.27	12	0.00	7194.00	167970.00	60000	20221227	-25.75	40100	20230726	11.10	56900	-21.70	20230201	40100	11.10	20230726	60000	-25.75	20221227	40100	11.10	20230726	0.14	Y	057050	5000	600 억	3003586	N	N	1	N	N
90	20230912	160439	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44800	650	2	1.47	851930400	19026	267.22	44500	45050	44000	57300	30950	44150	44777.17	51.08	6554	6257	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5376	6.23	0.27	12	0.16	7194.00	167970.00	60000	20221227	-25.33	40100	20230726	11.72	56900	-21.27	20230201	40100	11.72	20230726	60000	-25.33	20221227	40100	11.72	20230726	0.14	Y	057050	5000	600 억	3003389	N	N	1	N	N
91	20230912	150447	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44850	700	2	1.59	773650700	17278	242.67	44500	45050	44000	57300	30950	44150	44776.64	51.07	6165	6237	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5382	6.23	0.27	12	0.14	7194.00	167970.00	60000	20221227	-25.25	40100	20230726	11.85	56900	-21.18	20230201	40100	11.85	20230726	60000	-25.25	20221227	40100	11.85	20230726	0.14	Y	057050	5000	600 억	3003000	N	N	2	N	N
92	20230912	140446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44900	750	2	1.70	678572200	15157	212.88	44500	45050	44000	57300	30950	44150	44769.56	51.06	5616	6610	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5388	6.24	0.27	12	0.13	7194.00	167970.00	60000	20221227	-25.17	40100	20230726	11.97	56900	-21.09	20230201	40100	11.97	20230726	60000	-25.17	20221227	40100	11.97	20230726	0.14	Y	057050	5000	600 억	3002451	N	N	2	N	N
93	20230912	130442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44950	800	2	1.81	579254150	12945	181.81	44500	45050	44000	57300	30950	44150	44747.33	51.06	5359	5903	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5394	6.25	0.27	12	0.11	7194.00	167970.00	60000	20221227	-25.08	40100	20230726	12.09	56900	-21.00	20230201	40100	12.09	20230726	60000	-25.08	20221227	40100	12.09	20230726	0.14	Y	057050	5000	600 억	3002194	N	N	2	N	N
94	20230912	120437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45000	850	2	1.93	500262400	11186	157.11	44500	45050	44000	57300	30950	44150	44722.19	51.06	5524	5355	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5400	6.26	0.27	12	0.09	7194.00	167970.00	60000	20221227	-25.00	40100	20230726	12.22	56900	-20.91	20230201	40100	12.22	20230726	60000	-25.00	20221227	40100	12.22	20230726	0.14	Y	057050	5000	600 억	3002359	N	N	2	N	N
95	20230912	110443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45000	850	2	1.93	410006150	9177	128.89	44500	45050	44000	57300	30950	44150	44677.58	51.06	5242	4524	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5400	6.26	0.27	12	0.08	7194.00	167970.00	60000	20221227	-25.00	40100	20230726	12.22	56900	-20.91	20230201	40100	12.22	20230726	60000	-25.00	20221227	40100	12.22	20230726	0.14	Y	057050	5000	600 억	3002077	N	N	2	N	N
96	20230912	100440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44650	500	2	1.13	175873000	3951	55.49	44500	44700	44000	57300	30950	44150	44513.54	51.00	1916	1415	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5358	6.21	0.27	12	0.03	7194.00	167970.00	60000	20221227	-25.58	40100	20230726	11.35	56900	-21.53	20230201	40100	11.35	20230726	60000	-25.58	20221227	40100	11.35	20230726	0.14	Y	057050	5000	600 억	2998751	N	N	2	N	N
97	20230912	090448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44450	300	2	0.68	8580550	193	2.71	44500	44500	44000	57300	30950	44150	44458.81	50.97	-28	-23	44650	44400	44100	43850	43550	44525	43975	600	13150	5000	32670	50	1	12000000	5334	6.18	0.26	12	0.00	7194.00	167970.00	60000	20221227	-25.92	40100	20230726	10.85	56900	-21.88	20230201	40100	10.85	20230726	60000	-25.92	20221227	40100	10.85	20230726	0.14	Y	057050	5000	600 억	2996807	N	N	2	N	N
98	20230911	160437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44150	200	2	0.46	314139750	7114	73.31	43800	44350	43800	57100	30800	43950	44157.98	50.96	1787	938	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5298	6.14	0.26	12	0.06	7194.00	167970.00	60000	20221227	-26.42	40100	20230726	10.10	56900	-22.41	20230201	40100	10.10	20230726	60000	-26.42	20221227	40100	10.10	20230726	0.14	Y	057050	5000	600 억	2996631	N	N	2	N	N
99	20230911	150445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44100	150	2	0.34	246286350	5576	57.46	43800	44350	43800	57100	30800	43950	44169.00	50.96	1737	980	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5292	6.13	0.26	12	0.05	7194.00	167970.00	60000	20221227	-26.50	40100	20230726	9.98	56900	-22.50	20230201	40100	9.98	20230726	60000	-26.50	20221227	40100	9.98	20230726	0.14	Y	057050	5000	600 억	2996581	N	N	115	N	N
100	20230911	140451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44150	200	2	0.46	231459300	5240	54.00	43800	44350	43800	57100	30800	43950	44171.62	50.96	1637	881	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5298	6.14	0.26	12	0.04	7194.00	167970.00	60000	20221227	-26.42	40100	20230726	10.10	56900	-22.41	20230201	40100	10.10	20230726	60000	-26.42	20221227	40100	10.10	20230726	0.14	Y	057050	5000	600 억	2996481	N	N	115	N	N
101	20230911	130433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44300	350	2	0.80	196593350	4450	45.86	43800	44350	43800	57100	30800	43950	44178.28	50.96	1553	1158	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5316	6.16	0.26	12	0.04	7194.00	167970.00	60000	20221227	-26.17	40100	20230726	10.47	56900	-22.14	20230201	40100	10.47	20230726	60000	-26.17	20221227	40100	10.47	20230726	0.14	Y	057050	5000	600 억	2996397	N	N	115	N	N
102	20230911	120441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44350	400	2	0.91	172099100	3897	40.16	43800	44350	43800	57100	30800	43950	44161.95	50.96	1529	1124	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5322	6.16	0.26	12	0.03	7194.00	167970.00	60000	20221227	-26.08	40100	20230726	10.60	56900	-22.06	20230201	40100	10.60	20230726	60000	-26.08	20221227	40100	10.60	20230726	0.14	Y	057050	5000	600 억	2996373	N	N	115	N	N
103	20230911	110431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44250	300	2	0.68	144021050	3263	33.63	43800	44350	43800	57100	30800	43950	44137.62	50.96	1501	1140	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5310	6.15	0.26	12	0.03	7194.00	167970.00	60000	20221227	-26.25	40100	20230726	10.35	56900	-22.23	20230201	40100	10.35	20230726	60000	-26.25	20221227	40100	10.35	20230726	0.14	Y	057050	5000	600 억	2996345	N	N	115	N	N
104	20230911	100434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44300	350	2	0.80	96736450	2195	22.62	43800	44300	43800	57100	30800	43950	44071.28	50.95	1250	987	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5316	6.16	0.26	12	0.02	7194.00	167970.00	60000	20221227	-26.17	40100	20230726	10.47	56900	-22.14	20230201	40100	10.47	20230726	60000	-26.17	20221227	40100	10.47	20230726	0.14	Y	057050	5000	600 억	2996094	N	N	115	N	N
105	20230911	090433	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44100	150	2	0.34	11561050	263	2.71	43800	44200	43800	57100	30800	43950	43958.37	50.94	147	126	44583	44266	43833	43516	43083	44425	43675	600	13150	5000	32520	50	1	12000000	5292	6.13	0.26	12	0.00	7194.00	167970.00	60000	20221227	-26.50	40100	20230726	9.98	56900	-22.50	20230201	40100	9.98	20230726	60000	-26.50	20221227	40100	9.98	20230726	0.14	Y	057050	5000	600 억	2994991	N	N	115	N	N
106	20230908	160440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43950	50	2	0.11	426334400	9702	49.90	43400	44150	43400	57000	30750	43900	43942.94	50.93	504	37	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5274	6.11	0.26	12	0.08	7194.00	167970.00	60000	20221227	-26.75	40100	20230726	9.60	56900	-22.76	20230201	40100	9.60	20230726	60000	-26.75	20221227	40100	9.60	20230726	0.13	Y	057050	5000	600 억	2994844	N	N	115	N	N
107	20230908	150441	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43850	-50	5	-0.11	394263950	8972	46.14	43400	44150	43400	57000	30750	43900	43943.82	50.94	723	307	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5262	6.10	0.26	12	0.07	7194.00	167970.00	60000	20221227	-26.92	40100	20230726	9.35	56900	-22.93	20230201	40100	9.35	20230726	60000	-26.92	20221227	40100	9.35	20230726	0.13	Y	057050	5000	600 억	2995063	N	N	3172	N	N
108	20230908	140440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44100	200	2	0.46	313316300	7129	36.66	43400	44150	43400	57000	30750	43900	43949.54	50.94	912	550	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5292	6.13	0.26	12	0.06	7194.00	167970.00	60000	20221227	-26.50	40100	20230726	9.98	56900	-22.50	20230201	40100	9.98	20230726	60000	-26.50	20221227	40100	9.98	20230726	0.13	Y	057050	5000	600 억	2995252	N	N	3172	N	N
109	20230908	130442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44050	150	2	0.34	271570250	6181	31.79	43400	44150	43400	57000	30750	43900	43936.30	50.94	1049	549	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5286	6.12	0.26	12	0.05	7194.00	167970.00	60000	20221227	-26.58	40100	20230726	9.85	56900	-22.58	20230201	40100	9.85	20230726	60000	-26.58	20221227	40100	9.85	20230726	0.13	Y	057050	5000	600 억	2995389	N	N	3172	N	N
110	20230908	120448	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43950	50	2	0.11	223009150	5079	26.12	43400	44150	43400	57000	30750	43900	43908.08	50.94	1088	378	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5274	6.11	0.26	12	0.04	7194.00	167970.00	60000	20221227	-26.75	40100	20230726	9.60	56900	-22.76	20230201	40100	9.60	20230726	60000	-26.75	20221227	40100	9.60	20230726	0.13	Y	057050	5000	600 억	2995428	N	N	3172	N	N
111	20230908	110443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44050	150	2	0.34	156186050	3559	18.30	43400	44150	43400	57000	30750	43900	43884.81	50.94	793	416	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5286	6.12	0.26	12	0.03	7194.00	167970.00	60000	20221227	-26.58	40100	20230726	9.85	56900	-22.58	20230201	40100	9.85	20230726	60000	-26.58	20221227	40100	9.85	20230726	0.13	Y	057050	5000	600 억	2995133	N	N	3172	N	N
112	20230908	100440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43900	0	3	0.00	73609800	1684	8.66	43400	43950	43400	57000	30750	43900	43711.28	50.93	431	-32	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5268	6.10	0.26	12	0.01	7194.00	167970.00	60000	20221227	-26.83	40100	20230726	9.48	56900	-22.85	20230201	40100	9.48	20230726	60000	-26.83	20221227	40100	9.48	20230726	0.13	Y	057050	5000	600 억	2994771	N	N	3172	N	N
113	20230908	090446	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43750	-150	5	-0.34	18378900	422	2.17	43400	43850	43400	57000	30750	43900	43551.90	50.92	29	-73	44566	44232	43566	43232	42566	44400	43400	600	13100	5000	32480	50	1	12000000	5250	6.08	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.08	40100	20230726	9.10	56900	-23.11	20230201	40100	9.10	20230726	60000	-27.08	20221227	40100	9.10	20230726	0.13	Y	057050	5000	600 억	2994369	N	N	3172	N	N
114	20230907	160437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43900	450	2	1.04	847048250	19441	104.67	43100	43900	42900	56400	30450	43450	43567.26	50.92	4061	-5101	44050	43750	43400	43100	42750	43900	43250	600	12950	5000	32150	50	1	12000000	5268	6.10	0.26	12	0.16	7194.00	167970.00	60000	20221227	-26.83	40100	20230726	9.48	56900	-22.85	20230201	40100	9.48	20230726	60000	-26.83	20221227	40100	9.48	20230726	0.14	Y	057050	5000	600 억	2994340	N	N	3172	N	N
115	20230907	150439	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	250	2	0.58	776109900	17824	95.97	43100	43850	42900	56400	30450	43450	43542.97	50.92	3844	-4928	44050	43750	43400	43100	42750	43900	43250	600	12950	5000	32150	50	1	12000000	5244	6.07	0.26	12	0.15	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.14	Y	057050	5000	600 억	2994123	N	N	97	N	N
116	20230907	140436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43800	350	2	0.81	615444750	14153	76.20	43100	43850	42900	56400	30450	43450	43485.11	50.92	3965	-3248	44050	43750	43400	43100	42750	43900	43250	600	12950	5000	32150	50	1	12000000	5256	6.09	0.26	12	0.12	7194.00	167970.00	60000	20221227	-27.00	40100	20230726	9.23	56900	-23.02	20230201	40100	9.23	20230726	60000	-27.00	20221227	40100	9.23	20230726	0.14	Y	057050	5000	600 억	2994244	N	N	97	N	N
117	20230907	130437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	250	2	0.58	490861700	11305	60.87	43100	43850	42900	56400	30450	43450	43419.88	50.91	3196	-2528	44050	43750	43400	43100	42750	43900	43250	600	12950	5000	32150	50	1	12000000	5244	6.07	0.26	12	0.09	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.14	Y	057050	5000	600 억	2993475	N	N	97	N	N
118	20230907	120444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	200	2	0.46	367252600	8480	45.66	43100	43800	42900	56400	30450	43450	43308.09	50.90	2384	-1927	44050	43750	43400	43100	42750	43900	43250	600	12950	5000	32150	50	1	12000000	5238	6.07	0.26	12	0.07	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	0.14	Y	057050	5000	600 억	2992663	N	N	97	N	N
119	20230907	110443	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	-150	5	-0.35	226604100	5248	28.26	43100	43400	42900	56400	30450	43450	43179.13	50.87	657	-1609	44050	43750	43400	43100	42750	43900	43250	600	12950	5000	32150	50	1	12000000	5196	6.02	0.26	12	0.04	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.14	Y	057050	5000	600 억	2990936	N	N	97	N	N
120	20230907	100438	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43100	-350	5	-0.81	119630850	2778	14.96	43100	43400	42900	56400	30450	43450	43063.66	50.86	512	-805	44050	43750	43400	43100	42750	43900	43250	600	12950	5000	32150	50	1	12000000	5172	5.99	0.26	12	0.02	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	0.14	Y	057050	5000	600 억	2990791	N	N	97	N	N
121	20230907	090444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-200	5	-0.46	12303950	285	1.53	43100	43400	43100	56400	30450	43450	43171.75	50.86	171	48	44050	43750	43400	43100	42750	43900	43250	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	0.14	Y	057050	5000	600 억	2990450	N	N	97	N	N
122	20230906	160436	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	150	2	0.35	806199400	18553	128.93	43050	43700	43050	56200	30350	43300	43453.86	50.86	5336	-5200	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5214	6.04	0.26	12	0.15	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	0.14	Y	057050	5000	600 억	2990279	N	N	97	N	N
123	20230906	150437	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	250	2	0.58	740557100	17047	118.46	43050	43650	43050	56200	30350	43300	43442.08	50.86	5434	-5483	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5226	6.05	0.26	12	0.14	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	0.14	Y	057050	5000	600 억	2990377	N	N	150	N	N
124	20230906	140439	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	150	2	0.35	596509100	13735	95.45	43050	43650	43050	56200	30350	43300	43429.86	50.85	4822	-4572	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5214	6.04	0.26	12	0.11	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	0.14	Y	057050	5000	600 억	2989765	N	N	150	N	N
125	20230906	130435	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	150	2	0.35	484565500	11160	77.55	43050	43650	43050	56200	30350	43300	43419.85	50.83	4040	-3452	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5214	6.04	0.26	12	0.09	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	0.14	Y	057050	5000	600 억	2988983	N	N	150	N	N
126	20230906	120442	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	200	2	0.46	414218350	9543	66.32	43050	43650	43050	56200	30350	43300	43405.46	50.82	3182	-2828	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5220	6.05	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.14	Y	057050	5000	600 억	2988125	N	N	150	N	N
127	20230906	110440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	200	2	0.46	299472350	6907	48.00	43050	43650	43050	56200	30350	43300	43357.80	50.80	2201	-1960	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5220	6.05	0.26	12	0.06	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.14	Y	057050	5000	600 억	2987144	N	N	150	N	N
128	20230906	100428	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	100	2	0.23	184880400	4271	29.68	43050	43600	43050	56200	30350	43300	43287.38	50.79	1430	-1057	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5208	6.03	0.26	12	0.04	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	Y	057050	5000	600 억	2986373	N	N	150	N	N
129	20230906	090432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43150	-150	5	-0.35	17470050	405	2.81	43050	43200	43050	56200	30350	43300	43135.93	50.77	85	53	44133	43716	43483	43066	42833	43600	42950	600	12900	5000	32040	50	1	12000000	5178	6.00	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.14	Y	057050	5000	600 억	2985028	N	N	150	N	N
130	20230905	160432	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43300	-500	5	-1.14	625083550	14338	90.89	43400	43900	43250	56900	30700	43800	43596.29	50.76	4941	-6048	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5196	6.02	0.26	12	0.12	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.15	Y	057050	5000	600 억	2984943	N	N	150	N	N
131	20230905	150444	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	-100	5	-0.23	570930400	13095	83.01	43400	43900	43250	56900	30700	43800	43599.11	50.75	4337	-6191	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5244	6.07	0.26	12	0.11	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.15	Y	057050	5000	600 억	2984339	N	N	3117	N	N
132	20230905	140440	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	-200	5	-0.46	469135850	10762	68.22	43400	43900	43250	56900	30700	43800	43591.88	50.73	3081	-5430	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5232	6.06	0.26	12	0.09	7194.00	167970.00	60000	20221227	-27.33	40100	20230726	8.73	56900	-23.37	20230201	40100	8.73	20230726	60000	-27.33	20221227	40100	8.73	20230726	0.15	Y	057050	5000	600 억	2983083	N	N	3117	N	N
133	20230905	130422	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	-350	5	-0.80	376407550	8637	54.75	43400	43900	43250	56900	30700	43800	43580.82	50.72	2368	-4139	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5214	6.04	0.26	12	0.07	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	0.15	Y	057050	5000	600 억	2982370	N	N	3117	N	N
134	20230905	120431	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-400	5	-0.91	303891400	6965	44.15	43400	43900	43250	56900	30700	43800	43631.21	50.71	1709	-2787	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5208	6.03	0.26	12	0.06	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.15	Y	057050	5000	600 억	2981711	N	N	3117	N	N
135	20230905	110434	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	-100	5	-0.23	171486400	3931	24.92	43400	43850	43250	56900	30700	43800	43624.12	50.71	1502	-1268	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5244	6.07	0.26	12	0.03	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.15	Y	057050	5000	600 억	2981504	N	N	3117	N	N
136	20230905	100430	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	-350	5	-0.80	99940500	2292	14.53	43400	43850	43250	56900	30700	43800	43604.06	50.69	497	-508	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5214	6.04	0.26	12	0.02	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	0.15	Y	057050	5000	600 억	2980499	N	N	3117	N	N
137	20230905	090425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43550	-250	5	-0.57	13377700	308	1.95	43400	43650	43250	56900	30700	43800	43434.09	50.68	215	102	44733	44266	43383	42916	42033	44500	43150	600	13100	5000	32410	50	1	12000000	5226	6.05	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.42	40100	20230726	8.60	56900	-23.46	20230201	40100	8.60	20230726	60000	-27.42	20221227	40100	8.60	20230726	0.15	Y	057050	5000	600 억	2980217	N	N	3117	N	N
138	20230904	160427	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43800	300	2	0.69	686638500	15771	82.58	43000	43850	42500	56500	30450	43500	43537.91	50.68	4395	-2440	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	50	1	12000000	5256	6.09	0.26	12	0.13	7194.00	167970.00	60000	20221227	-27.00	40100	20230726	9.23	56900	-23.02	20230201	40100	9.23	20230726	60000	-27.00	20221227	40100	9.23	20230726	0.15	Y	057050	5000	600 억	2980002	N	N	3117	N	N
139	20230904	150421	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43750	250	2	0.57	632403150	14531	76.09	43000	43850	42500	56500	30450	43500	43520.97	50.68	4626	-2106	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	50	1	12000000	5250	6.08	0.26	12	0.12	7194.00	167970.00	60000	20221227	-27.08	40100	20230726	9.10	56900	-23.11	20230201	40100	9.10	20230726	60000	-27.08	20221227	40100	9.10	20230726	0.15	Y	057050	5000	600 억	2980233	N	N	61	N	N
140	20230904	140416	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	100	2	0.23	529412600	12172	63.74	43000	43850	42500	56500	30450	43500	43494.30	50.67	3756	-1681	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	50	1	12000000	5232	6.06	0.26	12	0.10	7194.00	167970.00	60000	20221227	-27.33	40100	20230726	8.73	56900	-23.37	20230201	40100	8.73	20230726	60000	-27.33	20221227	40100	8.73	20230726	0.15	Y	057050	5000	600 억	2979363	N	N	61	N	N
141	20230904	130425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	150	2	0.34	432629750	9955	52.13	43000	43850	42500	56500	30450	43500	43458.54	50.66	2993	-1403	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	50	1	12000000	5238	6.07	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.25	40100	20230726	8.85	56900	-23.29	20230201	40100	8.85	20230726	60000	-27.25	20221227	40100	8.85	20230726	0.15	Y	057050	5000	600 억	2978600	N	N	61	N	N
142	20230904	120418	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	200	2	0.46	338107100	7791	40.80	43000	43850	42500	56500	30450	43500	43397.14	50.64	1873	-1049	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	50	1	12000000	5244	6.07	0.26	12	0.06	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.15	Y	057050	5000	600 억	2977480	N	N	61	N	N
143	20230904	110411	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	100	2	0.23	249236600	5757	30.15	43000	43700	42500	56500	30450	43500	43292.79	50.62	927	-804	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	50	1	12000000	5232	6.06	0.26	12	0.05	7194.00	167970.00	60000	20221227	-27.33	40100	20230726	8.73	56900	-23.37	20230201	40100	8.73	20230726	60000	-27.33	20221227	40100	8.73	20230726	0.15	Y	057050	5000	600 억	2976534	N	N	61	N	N
144	20230904	100413	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-250	5	-0.57	145809600	3379	17.69	43000	43700	42500	56500	30450	43500	43151.70	50.61	477	-554	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	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	0.15	Y	057050	5000	600 억	2976084	N	N	61	N	N
145	20230904	090422	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	42900	-600	5	-1.38	34413200	804	4.21	43000	43150	42500	56500	30450	43500	42802.49	50.60	-40	-95	44400	43950	43350	42900	42300	44175	43125	600	13000	5000	32190	50	1	12000000	5148	5.96	0.26	12	0.01	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	60000	-28.50	20221227	40100	6.98	20230726	0.15	Y	057050	5000	600 억	2975567	N	N	61	N	N
146	20230901	160414	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	-150	5	-0.34	831509550	19097	69.33	42950	43800	42750	56700	30600	43650	43541.38	50.61	3229	230	44750	44200	43100	42550	41450	44475	42825	600	13050	5000	32300	50	1	12000000	5220	6.05	0.26	12	0.16	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.15	Y	057050	5000	600 억	2975607	N	N	61	N	N
147	20230901	150423	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43750	100	2	0.23	723645900	16621	60.34	42950	43800	42750	56700	30600	43650	43538.05	50.63	4550	1484	44750	44200	43100	42550	41450	44475	42825	600	13050	5000	32300	50	1	12000000	5250	6.08	0.26	12	0.14	7194.00	167970.00	60000	20221227	-27.08	40100	20230726	9.10	56900	-23.11	20230201	40100	9.10	20230726	60000	-27.08	20221227	40100	9.10	20230726	0.15	Y	057050	5000	600 억	2976928	N	N	354	N	N
148	20230901	140421	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	50	2	0.11	601798300	13830	50.21	42950	43800	42750	56700	30600	43650	43513.98	50.61	3705	1002	44750	44200	43100	42550	41450	44475	42825	600	13050	5000	32300	50	1	12000000	5244	6.07	0.26	12	0.12	7194.00	167970.00	60000	20221227	-27.17	40100	20230726	8.98	56900	-23.20	20230201	40100	8.98	20230726	60000	-27.17	20221227	40100	8.98	20230726	0.15	Y	057050	5000	600 억	2976083	N	N	354	N	N
149	20230901	130413	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	0	3	0.00	525943950	12094	43.91	42950	43800	42750	56700	30600	43650	43488.01	50.60	2771	523	44750	44200	43100	42550	41450	44475	42825	600	13050	5000	32300	50	1	12000000	5238	6.07	0.26	12	0.10	7194.00	167970.00	60000	20221227	-27.25	40100	20230726	8.85	56900	-23.29	20230201	40100	8.85	20230726	60000	-27.25	20221227	40100	8.85	20230726	0.15	Y	057050	5000	600 억	2975149	N	N	354	N	N
150	20230901	120414	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43750	100	2	0.23	443547150	10209	37.06	42950	43800	42750	56700	30600	43650	43446.68	50.58	1912	3	44750	44200	43100	42550	41450	44475	42825	600	13050	5000	32300	50	1	12000000	5250	6.08	0.26	12	0.09	7194.00	167970.00	60000	20221227	-27.08	40100	20230726	9.10	56900	-23.11	20230201	40100	9.10	20230726	60000	-27.08	20221227	40100	9.10	20230726	0.15	Y	057050	5000	600 억	2974290	N	N	354	N	N
151	20230901	110415	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-250	5	-0.57	360324600	8300	30.13	42950	43800	42750	56700	30600	43650	43412.60	50.57	1069	-468	44750	44200	43100	42550	41450	44475	42825	600	13050	5000	32300	50	1	12000000	5208	6.03	0.26	12	0.07	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.15	Y	057050	5000	600 억	2973447	N	N	354	N	N
152	20230901	100412	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	-150	5	-0.34	260011250	5989	21.74	42950	43800	42750	56700	30600	43650	43414.80	50.56	447	-173	44750	44200	43100	42550	41450	44475	42825	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	0.15	Y	057050	5000	600 억	2972825	N	N	354	N	N
153	20230901	090408	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	-600	5	-1.37	27687300	645	2.34	42950	43050	42750	56700	30600	43650	42926.05	50.55	-5	-156	44750	44200	43100	42550	41450	44475	42825	600	13050	5000	32300	50	1	12000000	5166	5.98	0.26	12	0.01	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	60000	-28.25	20221227	40100	7.36	20230726	0.15	Y	057050	5000	600 억	2972373	N	N	354	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History