KissMeData/001120/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160116	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24850	-700	5	-2.74	6804602000	272614	146.71	25800	25800	24650	33200	17900	25550	24960.61	21.12	0	-15458	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9632	1.87	0.42	12	0.70	13293.00	59388.00	48450	20230726	-48.71	24550	20231030	1.22	48450	-48.71	20230726	24550	1.22	20231030	48450	-48.71	20230726	24550	1.22	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	18048	N	N
3	20231031	150116	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24850	-700	5	-2.74	5858103300	234537	126.22	25800	25800	24650	33200	17900	25550	24977.31	21.12	0	-29843	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9632	1.87	0.42	12	0.61	13293.00	59388.00	48450	20230726	-48.71	24550	20231030	1.22	48450	-48.71	20230726	24550	1.22	20231030	48450	-48.71	20230726	24550	1.22	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	21823	N	N
4	20231031	140117	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24800	-750	5	-2.94	4672689600	186714	100.48	25800	25800	24700	33200	17900	25550	25025.92	21.12	0	-44125	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9612	1.87	0.42	12	0.48	13293.00	59388.00	48450	20230726	-48.81	24550	20231030	1.02	48450	-48.81	20230726	24550	1.02	20231030	48450	-48.81	20230726	24550	1.02	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	21823	N	N
5	20231031	130117	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24850	-700	5	-2.74	3924799100	156540	84.24	25800	25800	24750	33200	17900	25550	25072.18	21.12	0	-42005	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9632	1.87	0.42	12	0.40	13293.00	59388.00	48450	20230726	-48.71	24550	20231030	1.22	48450	-48.71	20230726	24550	1.22	20231030	48450	-48.71	20230726	24550	1.22	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	21823	N	N
6	20231031	120116	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24850	-700	5	-2.74	3347820100	133292	71.73	25800	25800	24750	33200	17900	25550	25116.44	21.12	0	-40411	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9632	1.87	0.42	12	0.34	13293.00	59388.00	48450	20230726	-48.71	24550	20231030	1.22	48450	-48.71	20230726	24550	1.22	20231030	48450	-48.71	20230726	24550	1.22	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	21823	N	N
7	20231031	110116	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25000	-550	5	-2.15	2409152250	95564	51.43	25800	25800	24950	33200	17900	25550	25209.83	21.12	0	-31052	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9690	1.88	0.42	12	0.25	13293.00	59388.00	48450	20230726	-48.40	24550	20231030	1.83	48450	-48.40	20230726	24550	1.83	20231030	48450	-48.40	20230726	24550	1.83	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	21823	N	N
8	20231031	100116	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25000	-550	5	-2.15	1626615750	64298	34.60	25800	25800	25000	33200	17900	25550	25298.08	21.12	0	-25891	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9690	1.88	0.42	12	0.17	13293.00	59388.00	48450	20230726	-48.40	24550	20231030	1.83	48450	-48.40	20230726	24550	1.83	20231030	48450	-48.40	20230726	24550	1.83	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	21823	N	N
9	20231031	090116	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25600	50	2	0.20	99972200	3893	2.10	25800	25800	25500	33200	17900	25550	25679.99	21.12	0	-1084	26283	25916	25233	24866	24183	26100	25050	1938	7650	5000	18390	50	1	38760000	9923	1.93	0.43	12	0.01	13293.00	59388.00	48450	20230726	-47.16	24550	20231030	4.28	48450	-47.16	20230726	24550	4.28	20231030	48450	-47.16	20230726	24550	4.28	20231030	1.71	Y	001120	5000	1938 억	8186914	N	N	21823	N	N
10	20231030	160116	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25550	850	2	3.44	4677677650	185216	79.79	24550	25600	24550	32100	17300	24700	25255.42	21.08	0	28908	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9903	1.92	0.43	12	0.48	13293.00	59388.00	48450	20230726	-47.27	24550	20231030	4.07	48450	-47.27	20230726	24550	4.07	20231030	48450	-47.27	20230726	24550	4.07	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	21807	N	N
11	20231030	150115	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25400	700	2	2.83	4187622050	166002	71.51	24550	25600	24550	32100	17300	24700	25226.65	21.08	0	25906	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9845	1.91	0.43	12	0.43	13293.00	59388.00	48450	20230726	-47.57	24550	20231030	3.46	48450	-47.57	20230726	24550	3.46	20231030	48450	-47.57	20230726	24550	3.46	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	23716	N	N
12	20231030	140115	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25550	850	2	3.44	3847450800	152640	65.76	24550	25600	24550	32100	17300	24700	25206.38	21.08	0	24995	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9903	1.92	0.43	12	0.39	13293.00	59388.00	48450	20230726	-47.27	24550	20231030	4.07	48450	-47.27	20230726	24550	4.07	20231030	48450	-47.27	20230726	24550	4.07	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	23716	N	N
13	20231030	130115	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25550	850	2	3.44	3407215300	135398	58.33	24550	25600	24550	32100	17300	24700	25164.79	21.08	0	23455	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9903	1.92	0.43	12	0.35	13293.00	59388.00	48450	20230726	-47.27	24550	20231030	4.07	48450	-47.27	20230726	24550	4.07	20231030	48450	-47.27	20230726	24550	4.07	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	23716	N	N
14	20231030	120115	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25450	750	2	3.04	2920197300	116279	50.09	24550	25550	24550	32100	17300	24700	25114.07	21.08	0	15995	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9864	1.91	0.43	12	0.30	13293.00	59388.00	48450	20230726	-47.47	24550	20231030	3.67	48450	-47.47	20230726	24550	3.67	20231030	48450	-47.47	20230726	24550	3.67	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	23716	N	N
15	20231030	110115	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25400	700	2	2.83	2313410500	92403	39.81	24550	25550	24550	32100	17300	24700	25036.46	21.08	0	11881	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9845	1.91	0.43	12	0.24	13293.00	59388.00	48450	20230726	-47.57	24550	20231030	3.46	48450	-47.57	20230726	24550	3.46	20231030	48450	-47.57	20230726	24550	3.46	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	23716	N	N
16	20231030	100115	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25300	600	2	2.43	1656029800	66512	28.65	24550	25350	24550	32100	17300	24700	24898.51	21.08	0	8495	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9806	1.90	0.43	12	0.17	13293.00	59388.00	48450	20230726	-47.78	24550	20231030	3.05	48450	-47.78	20230726	24550	3.05	20231030	48450	-47.78	20230726	24550	3.05	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	23716	N	N
17	20231030	090115	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	24650	-50	5	-0.20	27424150	1116	0.48	24550	24700	24550	32100	17300	24700	24561.17	21.08	0	2	25400	25050	24850	24500	24300	24950	24400	1938	7400	5000	17780	50	1	38760000	9554	1.85	0.42	12	0.00	13293.00	59388.00	48450	20230726	-49.12	24550	20231030	0.41	48450	-49.12	20230726	24550	0.41	20231030	48450	-49.12	20230726	24550	0.41	20231030	1.73	Y	001120	5000	1938 억	8169885	N	N	23716	N	N
18	20231027	160114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24700	-150	5	-0.60	5732838800	230715	113.45	24950	25200	24650	32300	17400	24850	24848.22	21.06	0	25381	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9574	1.86	0.42	12	0.60	13293.00	59388.00	48450	20230726	-49.02	24600	20231024	0.41	48450	-49.02	20230726	24600	0.41	20231024	48450	-49.02	20230726	24600	0.41	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	23716	N	N
19	20231027	150115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24700	-150	5	-0.60	4934913250	198416	97.57	24950	25200	24650	32300	17400	24850	24871.56	21.06	0	17205	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9574	1.86	0.42	12	0.51	13293.00	59388.00	48450	20230726	-49.02	24600	20231024	0.41	48450	-49.02	20230726	24600	0.41	20231024	48450	-49.02	20230726	24600	0.41	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	28027	N	N
20	20231027	140115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24800	-50	5	-0.20	4390966650	176441	86.76	24950	25200	24650	32300	17400	24850	24886.34	21.06	0	12742	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9612	1.87	0.42	12	0.46	13293.00	59388.00	48450	20230726	-48.81	24600	20231024	0.81	48450	-48.81	20230726	24600	0.81	20231024	48450	-48.81	20230726	24600	0.81	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	28027	N	N
21	20231027	130115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24700	-150	5	-0.60	3618258550	145244	71.42	24950	25200	24650	32300	17400	24850	24911.64	21.06	0	10370	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9574	1.86	0.42	12	0.37	13293.00	59388.00	48450	20230726	-49.02	24600	20231024	0.41	48450	-49.02	20230726	24600	0.41	20231024	48450	-49.02	20230726	24600	0.41	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	28027	N	N
22	20231027	120115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25050	200	2	0.80	3093728400	124106	61.03	24950	25200	24650	32300	17400	24850	24928.20	21.06	0	7014	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9709	1.88	0.42	12	0.32	13293.00	59388.00	48450	20230726	-48.30	24600	20231024	1.83	48450	-48.30	20230726	24600	1.83	20231024	48450	-48.30	20230726	24600	1.83	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	28027	N	N
23	20231027	110115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25100	250	2	1.01	2469619750	99205	48.78	24950	25200	24650	32300	17400	24850	24894.16	21.06	0	-770	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9729	1.89	0.42	12	0.26	13293.00	59388.00	48450	20230726	-48.19	24600	20231024	2.03	48450	-48.19	20230726	24600	2.03	20231024	48450	-48.19	20230726	24600	2.03	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	28027	N	N
24	20231027	100115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24850	0	3	0.00	1777069800	71445	35.13	24950	25200	24650	32300	17400	24850	24873.30	21.06	0	-1679	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9632	1.87	0.42	12	0.18	13293.00	59388.00	48450	20230726	-48.71	24600	20231024	1.02	48450	-48.71	20230726	24600	1.02	20231024	48450	-48.71	20230726	24600	1.02	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	28027	N	N
25	20231027	090115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25000	150	2	0.60	101300500	4063	2.00	24950	25200	24850	32300	17400	24850	24935.19	21.06	0	1630	25616	25232	24966	24582	24316	25100	24450	1938	7450	5000	17890	50	1	38760000	9690	1.88	0.42	12	0.01	13293.00	59388.00	48450	20230726	-48.40	24600	20231024	1.63	48450	-48.40	20230726	24600	1.63	20231024	48450	-48.40	20230726	24600	1.63	20231024	1.70	Y	001120	5000	1938 억	8162803	N	N	28027	N	N
26	20231026	160114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24850	-800	5	-3.12	5046226900	202427	152.97	25300	25350	24700	33300	18000	25650	24928.67	21.20	0	-52699	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9632	1.87	0.42	12	0.52	13293.00	59388.00	48450	20230726	-48.71	24600	20231024	1.02	48450	-48.71	20230726	24600	1.02	20231024	48450	-48.71	20230726	24600	1.02	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	28027	N	N
27	20231026	150114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24950	-700	5	-2.73	4267306750	171104	129.30	25300	25350	24700	33300	18000	25650	24939.84	21.20	0	-46016	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9671	1.88	0.42	12	0.44	13293.00	59388.00	48450	20230726	-48.50	24600	20231024	1.42	48450	-48.50	20230726	24600	1.42	20231024	48450	-48.50	20230726	24600	1.42	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	16555	N	N
28	20231026	140114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24800	-850	5	-3.31	3652070150	146338	110.58	25300	25350	24700	33300	18000	25650	24956.40	21.20	0	-39170	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9612	1.87	0.42	12	0.38	13293.00	59388.00	48450	20230726	-48.81	24600	20231024	0.81	48450	-48.81	20230726	24600	0.81	20231024	48450	-48.81	20230726	24600	0.81	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	16555	N	N
29	20231026	130114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24900	-750	5	-2.92	3091283850	123684	93.47	25300	25350	24750	33300	18000	25650	24993.40	21.20	0	-29105	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9651	1.87	0.42	12	0.32	13293.00	59388.00	48450	20230726	-48.61	24600	20231024	1.22	48450	-48.61	20230726	24600	1.22	20231024	48450	-48.61	20230726	24600	1.22	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	16555	N	N
30	20231026	120115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	24900	-750	5	-2.92	2519428500	100647	76.06	25300	25350	24850	33300	18000	25650	25032.33	21.20	0	-20490	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9651	1.87	0.42	12	0.26	13293.00	59388.00	48450	20230726	-48.61	24600	20231024	1.22	48450	-48.61	20230726	24600	1.22	20231024	48450	-48.61	20230726	24600	1.22	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	16555	N	N
31	20231026	110115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25150	-500	5	-1.95	1798185900	71748	54.22	25300	25350	24900	33300	18000	25650	25062.52	21.20	0	-7458	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9748	1.89	0.42	12	0.19	13293.00	59388.00	48450	20230726	-48.09	24600	20231024	2.24	48450	-48.09	20230726	24600	2.24	20231024	48450	-48.09	20230726	24600	2.24	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	16555	N	N
32	20231026	100114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25100	-550	5	-2.14	1481652350	59177	44.72	25300	25350	24900	33300	18000	25650	25037.64	21.20	0	-7840	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9729	1.89	0.42	12	0.15	13293.00	59388.00	48450	20230726	-48.19	24600	20231024	2.03	48450	-48.19	20230726	24600	2.03	20231024	48450	-48.19	20230726	24600	2.03	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	16555	N	N
33	20231026	090115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25250	-400	5	-1.56	73535900	2912	2.20	25300	25350	25150	33300	18000	25650	25252.71	21.20	0	-690	26183	25916	25683	25416	25183	25800	25300	1938	7650	5000	18460	50	1	38760000	9787	1.90	0.43	12	0.01	13293.00	59388.00	48450	20230726	-47.88	24600	20231024	2.64	48450	-47.88	20230726	24600	2.64	20231024	48450	-47.88	20230726	24600	2.64	20231024	1.76	Y	001120	5000	1938 억	8215231	N	N	16555	N	N
34	20231025	160114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25650	-100	5	-0.39	3345622500	130337	49.83	25850	25950	25450	33450	18050	25750	25669.05	21.25	0	-20516	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	9942	1.93	0.43	12	0.34	13293.00	59388.00	48450	20230726	-47.06	24600	20231024	4.27	48450	-47.06	20230726	24600	4.27	20231024	48450	-47.06	20230726	24600	4.27	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	16555	N	N
35	20231025	150115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25650	-100	5	-0.39	2725416050	106108	40.57	25850	25950	25500	33450	18050	25750	25685.30	21.25	0	-20763	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	9942	1.93	0.43	12	0.27	13293.00	59388.00	48450	20230726	-47.06	24600	20231024	4.27	48450	-47.06	20230726	24600	4.27	20231024	48450	-47.06	20230726	24600	4.27	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	51725	N	N
36	20231025	140114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25700	-50	5	-0.19	2375943100	92468	35.35	25850	25950	25500	33450	18050	25750	25694.76	21.25	0	-18991	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	9961	1.93	0.43	12	0.24	13293.00	59388.00	48450	20230726	-46.96	24600	20231024	4.47	48450	-46.96	20230726	24600	4.47	20231024	48450	-46.96	20230726	24600	4.47	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	51725	N	N
37	20231025	130115	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25650	-100	5	-0.39	2113911900	82244	31.44	25850	25950	25500	33450	18050	25750	25702.93	21.25	0	-16183	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	9942	1.93	0.43	12	0.21	13293.00	59388.00	48450	20230726	-47.06	24600	20231024	4.27	48450	-47.06	20230726	24600	4.27	20231024	48450	-47.06	20230726	24600	4.27	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	51725	N	N
38	20231025	120114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	50	2	0.19	1844063700	71748	27.43	25850	25950	25500	33450	18050	25750	25701.95	21.25	0	-15718	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	10000	1.94	0.43	12	0.19	13293.00	59388.00	48450	20230726	-46.75	24600	20231024	4.88	48450	-46.75	20230726	24600	4.88	20231024	48450	-46.75	20230726	24600	4.88	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	51725	N	N
39	20231025	110114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25800	50	2	0.19	1480186700	57653	22.04	25850	25950	25500	33450	18050	25750	25674.06	21.25	0	-12564	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	10000	1.94	0.43	12	0.15	13293.00	59388.00	48450	20230726	-46.75	24600	20231024	4.88	48450	-46.75	20230726	24600	4.88	20231024	48450	-46.75	20230726	24600	4.88	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	51725	N	N
40	20231025	100114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25600	-150	5	-0.58	1055470000	41099	15.71	25850	25950	25500	33450	18050	25750	25681.16	21.25	0	-10670	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	9923	1.93	0.43	12	0.11	13293.00	59388.00	48450	20230726	-47.16	24600	20231024	4.07	48450	-47.16	20230726	24600	4.07	20231024	48450	-47.16	20230726	24600	4.07	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	51725	N	N
41	20231025	090114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25850	100	2	0.39	125638650	4861	1.86	25850	25900	25750	33450	18050	25750	25846.26	21.25	0	-2925	26516	26132	25366	24982	24216	26325	25175	1938	7700	5000	18540	50	1	38760000	10019	1.94	0.44	12	0.01	13293.00	59388.00	48450	20230726	-46.65	24600	20231024	5.08	48450	-46.65	20230726	24600	5.08	20231024	48450	-46.65	20230726	24600	5.08	20231024	1.77	Y	001120	5000	1938 억	8238107	N	N	51725	N	N
42	20231024	160113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25750	550	2	2.18	6563320900	260717	157.51	25200	25750	24600	32750	17650	25200	25173.64	21.18	44	7345	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9981	1.94	0.43	12	0.67	13293.00	59388.00	48450	20230726	-46.85	24600	20231024	4.67	48450	-46.85	20230726	24600	4.67	20231024	48450	-46.85	20230726	24600	4.67	20231024	1.85	Y	001120	5000	1938 억	8208694	N	N	51725	N	N
43	20231024	150114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25550	350	2	1.39	5399756700	215433	130.16	25200	25600	24600	32750	17650	25200	25064.67	21.18	44	8149	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9903	1.92	0.43	12	0.56	13293.00	59388.00	48450	20230726	-47.27	24600	20231024	3.86	48450	-47.27	20230726	24600	3.86	20231024	48450	-47.27	20230726	24600	3.86	20231024	1.85	Y	001120	5000	1938 억	8208694	N	N	29455	N	N
44	20231024	140114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25400	200	2	0.79	4788681400	191487	115.69	25200	25500	24600	32750	17650	25200	25007.87	21.18	44	-634	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9845	1.91	0.43	12	0.49	13293.00	59388.00	48450	20230726	-47.57	24600	20231024	3.25	48450	-47.57	20230726	24600	3.25	20231024	48450	-47.57	20230726	24600	3.25	20231024	1.85	Y	001120	5000	1938 억	8208694	N	N	29455	N	N
45	20231024	130114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25300	100	2	0.40	4180806500	167569	101.24	25200	25350	24600	32750	17650	25200	24949.76	21.18	44	-9521	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9806	1.90	0.43	12	0.43	13293.00	59388.00	48450	20230726	-47.78	24600	20231024	2.85	48450	-47.78	20230726	24600	2.85	20231024	48450	-47.78	20230726	24600	2.85	20231024	1.85	Y	001120	5000	1938 억	8208694	N	N	29455	N	N
46	20231024	120114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25150	-50	5	-0.20	3799068650	152445	92.10	25200	25300	24600	32750	17650	25200	24920.91	21.18	44	-17412	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9748	1.89	0.42	12	0.39	13293.00	59388.00	48450	20230726	-48.09	24600	20231024	2.24	48450	-48.09	20230726	24600	2.24	20231024	48450	-48.09	20230726	24600	2.24	20231024	1.85	Y	001120	5000	1938 억	8208694	N	N	29455	N	N
47	20231024	110114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	24800	-400	5	-1.59	3233411400	129826	78.44	25200	25300	24600	32750	17650	25200	24905.73	21.18	44	-21668	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9612	1.87	0.42	12	0.33	13293.00	59388.00	48450	20230726	-48.81	24600	20231024	0.81	48450	-48.81	20230726	24600	0.81	20231024	48450	-48.81	20230726	24600	0.81	20231024	1.85	Y	001120	5000	1938 억	8208694	N	N	29455	N	N
48	20231024	100114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25000	-200	5	-0.79	1463708800	58476	35.33	25200	25300	24900	32750	17650	25200	25030.93	21.18	44	-15484	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9690	1.88	0.42	12	0.15	13293.00	59388.00	48450	20230726	-48.40	24900	20231024	0.40	48450	-48.40	20230726	24900	0.40	20231024	48450	-48.40	20230726	24900	0.40	20231024	1.85	Y	001120	5000	1938 억	8208694	N	N	29455	N	N
49	20231024	090114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25300	100	2	0.40	31209900	1238	0.75	25200	25300	25200	32750	17650	25200	25209.94	21.18	44	261	25733	25466	25183	24916	24633	25600	25050	1938	7550	5000	18140	50	1	38760000	9806	1.90	0.43	12	0.00	13293.00	59388.00	48450	20230726	-47.78	24900	20231023	1.61	48450	-47.78	20230726	24900	1.61	20231023	48450	-47.78	20230726	24900	1.61	20231023	1.85	Y	001120	5000	1938 억	8208694	N	N	29455	N	N
50	20231023	160114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25200	0	3	0.00	4137456800	164153	53.45	25050	25450	24900	32750	17650	25200	25204.89	21.15	0	10420	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9768	1.90	0.42	12	0.42	13293.00	59388.00	48450	20230726	-47.99	24900	20231023	1.20	48450	-47.99	20230726	24900	1.20	20231023	48450	-47.99	20230726	24900	1.20	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	29441	N	N
51	20231023	150113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25150	-50	5	-0.20	3556576450	141056	45.93	25050	25450	24900	32750	17650	25200	25213.93	21.15	0	9692	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9748	1.89	0.42	12	0.36	13293.00	59388.00	48450	20230726	-48.09	24900	20231023	1.00	48450	-48.09	20230726	24900	1.00	20231023	48450	-48.09	20230726	24900	1.00	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	27502	N	N
52	20231023	140113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25150	-50	5	-0.20	3074112950	121903	39.69	25050	25450	24900	32750	17650	25200	25217.70	21.15	0	10767	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9748	1.89	0.42	12	0.31	13293.00	59388.00	48450	20230726	-48.09	24900	20231023	1.00	48450	-48.09	20230726	24900	1.00	20231023	48450	-48.09	20230726	24900	1.00	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	27502	N	N
53	20231023	130114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25200	0	3	0.00	2562318500	101636	33.09	25050	25450	24900	32750	17650	25200	25210.74	21.15	0	8482	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9768	1.90	0.42	12	0.26	13293.00	59388.00	48450	20230726	-47.99	24900	20231023	1.20	48450	-47.99	20230726	24900	1.20	20231023	48450	-47.99	20230726	24900	1.20	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	27502	N	N
54	20231023	120113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25300	100	2	0.40	2026556850	80421	26.18	25050	25450	24900	32750	17650	25200	25199.35	21.15	0	9496	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9806	1.90	0.43	12	0.21	13293.00	59388.00	48450	20230726	-47.78	24900	20231023	1.61	48450	-47.78	20230726	24900	1.61	20231023	48450	-47.78	20230726	24900	1.61	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	27502	N	N
55	20231023	110113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25350	150	2	0.60	1581147200	62814	20.45	25050	25450	24900	32750	17650	25200	25171.89	21.15	0	6999	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9826	1.91	0.43	12	0.16	13293.00	59388.00	48450	20230726	-47.68	24900	20231023	1.81	48450	-47.68	20230726	24900	1.81	20231023	48450	-47.68	20230726	24900	1.81	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	27502	N	N
56	20231023	100113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25300	100	2	0.40	1029902400	40995	13.35	25050	25350	24900	32750	17650	25200	25122.61	21.15	0	2941	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9806	1.90	0.43	12	0.11	13293.00	59388.00	48450	20230726	-47.78	24900	20231023	1.61	48450	-47.78	20230726	24900	1.61	20231023	48450	-47.78	20230726	24900	1.61	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	27502	N	N
57	20231023	090113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25200	0	3	0.00	60370350	2412	0.79	25050	25200	24900	32750	17650	25200	25028.31	21.15	0	244	26133	25666	25333	24866	24533	25500	24700	1938	7550	5000	18140	50	1	38760000	9768	1.90	0.42	12	0.01	13293.00	59388.00	48450	20230726	-47.99	24900	20231023	1.20	48450	-47.99	20230726	24900	1.20	20231023	48450	-47.99	20230726	24900	1.20	20231023	1.87	Y	001120	5000	1938 억	8199012	N	N	27502	N	N
58	20231020	160114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25200	-750	5	-2.89	7718971050	305869	137.38	25500	25800	25000	33700	18200	25950	25236.22	21.17	0	-2998	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9768	1.90	0.42	12	0.79	13293.00	59388.00	48450	20230726	-47.99	25000	20231020	0.80	48450	-47.99	20230726	25000	0.80	20231020	48450	-47.99	20230726	25000	0.80	20231020	1.88	Y	001120	5000	1938 억	8204145	N	N	27502	N	N
59	20231020	150114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25250	-700	5	-2.70	7100170750	281314	126.36	25500	25800	25000	33700	18200	25950	25239.31	21.17	0	-11313	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9787	1.90	0.43	12	0.73	13293.00	59388.00	48450	20230726	-47.88	25000	20231020	1.00	48450	-47.88	20230726	25000	1.00	20231020	48450	-47.88	20230726	25000	1.00	20231020	1.88	Y	001120	5000	1938 억	8204145	N	N	44302	N	N
60	20231020	140114	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25450	-500	5	-1.93	6496448300	257457	115.64	25500	25800	25000	33700	18200	25950	25233.14	21.17	0	-12701	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9864	1.91	0.43	12	0.66	13293.00	59388.00	48450	20230726	-47.47	25000	20231020	1.80	48450	-47.47	20230726	25000	1.80	20231020	48450	-47.47	20230726	25000	1.80	20231020	1.88	Y	001120	5000	1938 억	8204145	N	N	44302	N	N
61	20231020	130112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25400	-550	5	-2.12	5930511700	235217	105.65	25500	25800	25000	33700	18200	25950	25212.94	21.17	0	-14223	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9845	1.91	0.43	12	0.61	13293.00	59388.00	48450	20230726	-47.57	25000	20231020	1.60	48450	-47.57	20230726	25000	1.60	20231020	48450	-47.57	20230726	25000	1.60	20231020	1.88	Y	001120	5000	1938 억	8204145	N	N	44302	N	N
62	20231020	120113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25500	-450	5	-1.73	5406263600	214584	96.38	25500	25800	25000	33700	18200	25950	25194.16	21.17	0	-15090	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9884	1.92	0.43	12	0.55	13293.00	59388.00	48450	20230726	-47.37	25000	20231020	2.00	48450	-47.37	20230726	25000	2.00	20231020	48450	-47.37	20230726	25000	2.00	20231020	1.88	Y	001120	5000	1938 억	8204145	N	N	44302	N	N
63	20231020	110113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25050	-900	5	-3.47	4148538200	164790	74.02	25500	25800	25000	33700	18200	25950	25174.70	21.17	0	-22085	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9709	1.88	0.42	12	0.43	13293.00	59388.00	48450	20230726	-48.30	25000	20231020	0.20	48450	-48.30	20230726	25000	0.20	20231020	48450	-48.30	20230726	25000	0.20	20231020	1.88	Y	001120	5000	1938 억	8204145	N	N	44302	N	N
64	20231020	100113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25050	-900	5	-3.47	2562849450	101623	45.65	25500	25800	25000	33700	18200	25950	25219.19	21.17	0	-14461	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9709	1.88	0.42	12	0.26	13293.00	59388.00	48450	20230726	-48.30	25000	20231020	0.20	48450	-48.30	20230726	25000	0.20	20231020	48450	-48.30	20230726	25000	0.20	20231020	1.88	Y	001120	5000	1938 억	8204145	N	N	44302	N	N
65	20231020	090113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25700	-250	5	-0.96	121417350	4750	2.13	25500	25800	25500	33700	18200	25950	25561.55	21.17	0	-411	26550	26250	26050	25750	25550	26150	25650	1938	7750	5000	18680	50	1	38760000	9961	1.93	0.43	12	0.01	13293.00	59388.00	48450	20230726	-46.96	25400	20231016	1.18	48450	-46.96	20230726	25400	1.18	20231016	48450	-46.96	20230726	25400	1.18	20231016	1.88	Y	001120	5000	1938 억	8204145	N	N	44302	N	N
66	20231019	160113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25950	-550	5	-2.08	5769546850	221891	43.03	26350	26350	25850	34450	18550	26500	26001.72	21.16	-1452	-4262	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10058	1.95	0.44	12	0.57	13293.00	59388.00	48450	20230726	-46.44	25400	20231016	2.17	48450	-46.44	20230726	25400	2.17	20231016	48450	-46.44	20230726	25400	2.17	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	44302	N	N
67	20231019	150113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25950	-550	5	-2.08	5122033600	196938	38.19	26350	26350	25850	34450	18550	26500	26008.36	21.16	-1452	-1942	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10058	1.95	0.44	12	0.51	13293.00	59388.00	48450	20230726	-46.44	25400	20231016	2.17	48450	-46.44	20230726	25400	2.17	20231016	48450	-46.44	20230726	25400	2.17	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	52465	N	N
68	20231019	140114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	-500	5	-1.89	4339782200	166829	32.35	26350	26350	25850	34450	18550	26500	26013.36	21.16	-1452	-11467	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10078	1.96	0.44	12	0.43	13293.00	59388.00	48450	20230726	-46.34	25400	20231016	2.36	48450	-46.34	20230726	25400	2.36	20231016	48450	-46.34	20230726	25400	2.36	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	52465	N	N
69	20231019	130114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26000	-500	5	-1.89	3717159750	142804	27.69	26350	26350	25850	34450	18550	26500	26029.80	21.16	-1452	-11670	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10078	1.96	0.44	12	0.37	13293.00	59388.00	48450	20230726	-46.34	25400	20231016	2.36	48450	-46.34	20230726	25400	2.36	20231016	48450	-46.34	20230726	25400	2.36	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	52465	N	N
70	20231019	120113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	25950	-550	5	-2.08	3186392300	122319	23.72	26350	26350	25850	34450	18550	26500	26049.86	21.16	-1452	-5950	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10058	1.95	0.44	12	0.32	13293.00	59388.00	48450	20230726	-46.44	25400	20231016	2.17	48450	-46.44	20230726	25400	2.17	20231016	48450	-46.44	20230726	25400	2.17	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	52465	N	N
71	20231019	110113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26050	-450	5	-1.70	2221314400	85160	16.51	26350	26350	25850	34450	18550	26500	26084.01	21.16	-1452	1080	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10097	1.96	0.44	12	0.22	13293.00	59388.00	48450	20230726	-46.23	25400	20231016	2.56	48450	-46.23	20230726	25400	2.56	20231016	48450	-46.23	20230726	25400	2.56	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	52465	N	N
72	20231019	100113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26100	-400	5	-1.51	1296401650	49698	9.64	26350	26350	25850	34450	18550	26500	26085.59	21.16	-1452	546	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10116	1.96	0.44	12	0.13	13293.00	59388.00	48450	20230726	-46.13	25400	20231016	2.76	48450	-46.13	20230726	25400	2.76	20231016	48450	-46.13	20230726	25400	2.76	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	52465	N	N
73	20231019	090113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26100	-400	5	-1.51	73541850	2807	0.54	26350	26350	26000	34450	18550	26500	26199.45	21.16	-1452	-1187	26966	26732	26366	26132	25766	26850	26250	1938	7950	5000	19080	50	1	38760000	10116	1.96	0.44	12	0.01	13293.00	59388.00	48450	20230726	-46.13	25400	20231016	2.76	48450	-46.13	20230726	25400	2.76	20231016	48450	-46.13	20230726	25400	2.76	20231016	1.93	Y	001120	5000	1938 억	8200451	N	N	52465	N	N
74	20231018	160113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26500	350	2	1.34	13634951850	515208	290.94	26000	26600	26000	33950	18350	26150	26464.89	21.14	0	14519	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10271	1.99	0.45	12	1.33	13293.00	59388.00	48450	20230726	-45.30	25400	20231016	4.33	48450	-45.30	20230726	25400	4.33	20231016	48450	-45.30	20230726	25400	4.33	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	52465	N	N
75	20231018	150113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26400	250	2	0.96	3747154700	141980	80.18	26000	26600	26000	33950	18350	26150	26392.14	21.14	0	398	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10233	1.99	0.44	12	0.37	13293.00	59388.00	48450	20230726	-45.51	25400	20231016	3.94	48450	-45.51	20230726	25400	3.94	20231016	48450	-45.51	20230726	25400	3.94	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	41076	N	N
76	20231018	140112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26350	200	2	0.76	3296419250	124876	70.52	26000	26600	26000	33950	18350	26150	26397.55	21.14	0	3326	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10213	1.98	0.44	12	0.32	13293.00	59388.00	48450	20230726	-45.61	25400	20231016	3.74	48450	-45.61	20230726	25400	3.74	20231016	48450	-45.61	20230726	25400	3.74	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	41076	N	N
77	20231018	130112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26450	300	2	1.15	2886768550	109393	61.77	26000	26600	26000	33950	18350	26150	26388.98	21.14	0	3823	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10252	1.99	0.45	12	0.28	13293.00	59388.00	48450	20230726	-45.41	25400	20231016	4.13	48450	-45.41	20230726	25400	4.13	20231016	48450	-45.41	20230726	25400	4.13	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	41076	N	N
78	20231018	120113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26600	450	2	1.72	2597862400	98473	55.61	26000	26600	26000	33950	18350	26150	26381.48	21.14	0	2219	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10310	2.00	0.45	12	0.25	13293.00	59388.00	48450	20230726	-45.10	25400	20231016	4.72	48450	-45.10	20230726	25400	4.72	20231016	48450	-45.10	20230726	25400	4.72	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	41076	N	N
79	20231018	110113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26400	250	2	0.96	1563294900	59401	33.54	26000	26500	26000	33950	18350	26150	26317.66	21.14	0	1778	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10233	1.99	0.44	12	0.15	13293.00	59388.00	48450	20230726	-45.51	25400	20231016	3.94	48450	-45.51	20230726	25400	3.94	20231016	48450	-45.51	20230726	25400	3.94	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	41076	N	N
80	20231018	100113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26350	200	2	0.76	877365350	33355	18.84	26000	26500	26000	33950	18350	26150	26303.88	21.14	0	3421	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10213	1.98	0.44	12	0.09	13293.00	59388.00	48450	20230726	-45.61	25400	20231016	3.74	48450	-45.61	20230726	25400	3.74	20231016	48450	-45.61	20230726	25400	3.74	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	41076	N	N
81	20231018	090113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26200	50	2	0.19	34332450	1319	0.74	26000	26200	26000	33950	18350	26150	26028.88	21.14	0	104	26516	26332	26166	25982	25816	26425	26075	1938	7800	5000	18820	50	1	38760000	10155	1.97	0.44	12	0.00	13293.00	59388.00	48450	20230726	-45.92	25400	20231016	3.15	48450	-45.92	20230726	25400	3.15	20231016	48450	-45.92	20230726	25400	3.15	20231016	1.91	Y	001120	5000	1938 억	8195588	N	N	41076	N	N
82	20231017	160113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	300	2	1.16	4621069200	176510	60.24	26000	26350	26000	33600	18100	25850	26180.24	21.08	0	20166	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10136	1.97	0.44	12	0.46	13293.00	59388.00	48450	20230726	-46.03	25400	20231016	2.95	48450	-46.03	20230726	25400	2.95	20231016	48450	-46.03	20230726	25400	2.95	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	41076	N	N
83	20231017	150112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	300	2	1.16	4148915450	158452	54.08	26000	26350	26000	33600	18100	25850	26184.05	21.08	0	21341	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10136	1.97	0.44	12	0.41	13293.00	59388.00	48450	20230726	-46.03	25400	20231016	2.95	48450	-46.03	20230726	25400	2.95	20231016	48450	-46.03	20230726	25400	2.95	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	59476	N	N
84	20231017	140113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26200	350	2	1.35	3811306850	145540	49.67	26000	26350	26000	33600	18100	25850	26187.35	21.08	0	21719	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10155	1.97	0.44	12	0.38	13293.00	59388.00	48450	20230726	-45.92	25400	20231016	3.15	48450	-45.92	20230726	25400	3.15	20231016	48450	-45.92	20230726	25400	3.15	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	59476	N	N
85	20231017	130113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26150	300	2	1.16	3306147100	126251	43.09	26000	26350	26000	33600	18100	25850	26187.10	21.08	0	20480	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10136	1.97	0.44	12	0.33	13293.00	59388.00	48450	20230726	-46.03	25400	20231016	2.95	48450	-46.03	20230726	25400	2.95	20231016	48450	-46.03	20230726	25400	2.95	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	59476	N	N
86	20231017	120113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26250	400	2	1.55	2732814650	104341	35.61	26000	26350	26000	33600	18100	25850	26191.19	21.08	0	23967	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10175	1.97	0.44	12	0.27	13293.00	59388.00	48450	20230726	-45.82	25400	20231016	3.35	48450	-45.82	20230726	25400	3.35	20231016	48450	-45.82	20230726	25400	3.35	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	59476	N	N
87	20231017	110112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	450	2	1.74	2455581800	93768	32.00	26000	26350	26000	33600	18100	25850	26187.84	21.08	0	22069	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10194	1.98	0.44	12	0.24	13293.00	59388.00	48450	20230726	-45.72	25400	20231016	3.54	48450	-45.72	20230726	25400	3.54	20231016	48450	-45.72	20230726	25400	3.54	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	59476	N	N
88	20231017	100112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26250	400	2	1.55	1644791750	62750	21.42	26000	26350	26000	33600	18100	25850	26211.82	21.08	0	23164	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10175	1.97	0.44	12	0.16	13293.00	59388.00	48450	20230726	-45.82	25400	20231016	3.35	48450	-45.82	20230726	25400	3.35	20231016	48450	-45.82	20230726	25400	3.35	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	59476	N	N
89	20231017	090113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26200	350	2	1.35	129327750	4961	1.69	26000	26200	26000	33600	18100	25850	26068.89	21.08	0	2418	26216	26032	25716	25532	25216	26125	25625	1938	7750	5000	18610	50	1	38760000	10155	1.97	0.44	12	0.01	13293.00	59388.00	48450	20230726	-45.92	25400	20231016	3.15	48450	-45.92	20230726	25400	3.15	20231016	48450	-45.92	20230726	25400	3.15	20231016	1.91	Y	001120	5000	1938 억	8169521	N	N	59476	N	N
90	20231016	160113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25850	100	2	0.39	7502157000	292489	74.43	25750	25900	25400	33450	18050	25750	25649.32	21.15	0	-36085	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	10019	1.94	0.44	12	0.75	13293.00	59388.00	48450	20230726	-46.65	25400	20231016	1.77	48450	-46.65	20230726	25400	1.77	20231016	48450	-46.65	20230726	25400	1.77	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	59476	N	N
91	20231016	150112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25700	-50	5	-0.19	6253474450	243976	62.09	25750	25900	25400	33450	18050	25750	25631.50	21.15	0	-40747	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	9961	1.93	0.43	12	0.63	13293.00	59388.00	48450	20230726	-46.96	25400	20231016	1.18	48450	-46.96	20230726	25400	1.18	20231016	48450	-46.96	20230726	25400	1.18	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	46671	N	N
92	20231016	140113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25600	-150	5	-0.58	5608547500	218840	55.69	25750	25900	25400	33450	18050	25750	25628.52	21.15	0	-42465	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	9923	1.93	0.43	12	0.56	13293.00	59388.00	48450	20230726	-47.16	25400	20231016	0.79	48450	-47.16	20230726	25400	0.79	20231016	48450	-47.16	20230726	25400	0.79	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	46671	N	N
93	20231016	130113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25550	-200	5	-0.78	4659763650	181671	46.23	25750	25900	25400	33450	18050	25750	25649.45	21.15	0	-42614	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	9903	1.92	0.43	12	0.47	13293.00	59388.00	48450	20230726	-47.27	25400	20231016	0.59	48450	-47.27	20230726	25400	0.59	20231016	48450	-47.27	20230726	25400	0.59	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	46671	N	N
94	20231016	120113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25600	-150	5	-0.58	3932751600	153179	38.98	25750	25900	25400	33450	18050	25750	25674.21	21.15	0	-37512	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	9923	1.93	0.43	12	0.40	13293.00	59388.00	48450	20230726	-47.16	25400	20231016	0.79	48450	-47.16	20230726	25400	0.79	20231016	48450	-47.16	20230726	25400	0.79	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	46671	N	N
95	20231016	110113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25650	-100	5	-0.39	2941096600	114464	29.13	25750	25900	25400	33450	18050	25750	25694.50	21.15	0	-26236	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	9942	1.93	0.43	12	0.30	13293.00	59388.00	48450	20230726	-47.06	25400	20231016	0.98	48450	-47.06	20230726	25400	0.98	20231016	48450	-47.06	20230726	25400	0.98	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	46671	N	N
96	20231016	100112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25650	-100	5	-0.39	1752096350	68285	17.38	25750	25850	25400	33450	18050	25750	25658.55	21.15	0	-20178	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	9942	1.93	0.43	12	0.18	13293.00	59388.00	48450	20230726	-47.06	25400	20231016	0.98	48450	-47.06	20230726	25400	0.98	20231016	48450	-47.06	20230726	25400	0.98	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	46671	N	N
97	20231016	090112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25650	-100	5	-0.39	124400450	4838	1.23	25750	25800	25500	33450	18050	25750	25713.00	21.15	0	-2389	26650	26200	25950	25500	25250	26075	25375	1938	7700	5000	18540	50	1	38760000	9942	1.93	0.43	12	0.01	13293.00	59388.00	48450	20230726	-47.06	25500	20231016	0.59	48450	-47.06	20230726	25500	0.59	20231016	48450	-47.06	20230726	25500	0.59	20231016	1.88	Y	001120	5000	1938 억	8199443	N	N	46671	N	N
98	20231012	160113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26500	200	2	0.76	7873574500	297083	78.00	26300	26800	26250	34150	18450	26300	26502.95	21.38	0	-38708	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10271	1.99	0.45	12	0.77	13293.00	59388.00	48450	20230726	-45.30	25800	20231010	2.71	48450	-45.30	20230726	25800	2.71	20231010	48450	-45.30	20230726	25800	2.71	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	39793	N	N
99	20231012	150113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26550	250	2	0.95	5229483500	197337	51.81	26300	26800	26250	34150	18450	26300	26500.27	21.38	0	-53259	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10291	2.00	0.45	12	0.51	13293.00	59388.00	48450	20230726	-45.20	25800	20231010	2.91	48450	-45.20	20230726	25800	2.91	20231010	48450	-45.20	20230726	25800	2.91	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	49953	N	N
100	20231012	140112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26500	200	2	0.76	4024272400	151997	39.91	26300	26800	26250	34150	18450	26300	26476.00	21.38	0	-35534	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10271	1.99	0.45	12	0.39	13293.00	59388.00	48450	20230726	-45.30	25800	20231010	2.71	48450	-45.30	20230726	25800	2.71	20231010	48450	-45.30	20230726	25800	2.71	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	49953	N	N
101	20231012	130112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26500	200	2	0.76	3601585950	136077	35.73	26300	26800	26250	34150	18450	26300	26467.26	21.38	0	-32973	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10271	1.99	0.45	12	0.35	13293.00	59388.00	48450	20230726	-45.30	25800	20231010	2.71	48450	-45.30	20230726	25800	2.71	20231010	48450	-45.30	20230726	25800	2.71	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	49953	N	N
102	20231012	120114	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26550	250	2	0.95	3012465900	113865	29.89	26300	26800	26250	34150	18450	26300	26456.47	21.38	0	-26943	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10291	2.00	0.45	12	0.29	13293.00	59388.00	48450	20230726	-45.20	25800	20231010	2.91	48450	-45.20	20230726	25800	2.91	20231010	48450	-45.20	20230726	25800	2.91	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	49953	N	N
103	20231012	110112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26550	250	2	0.95	2036490600	77181	20.26	26300	26550	26250	34150	18450	26300	26385.91	21.38	0	-27420	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10291	2.00	0.45	12	0.20	13293.00	59388.00	48450	20230726	-45.20	25800	20231010	2.91	48450	-45.20	20230726	25800	2.91	20231010	48450	-45.20	20230726	25800	2.91	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	49953	N	N
104	20231012	100113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26350	50	2	0.19	1103205400	41855	10.99	26300	26550	26250	34150	18450	26300	26357.79	21.38	0	-16019	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10213	1.98	0.44	12	0.11	13293.00	59388.00	48450	20230726	-45.61	25800	20231010	2.13	48450	-45.61	20230726	25800	2.13	20231010	48450	-45.61	20230726	25800	2.13	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	49953	N	N
105	20231012	090112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26400	100	2	0.38	60694200	2305	0.61	26300	26550	26300	34150	18450	26300	26331.54	21.38	0	-339	26966	26632	26316	25982	25666	26800	26150	1938	7850	5000	18930	50	1	38760000	10233	1.99	0.44	12	0.01	13293.00	59388.00	48450	20230726	-45.51	25800	20231010	2.33	48450	-45.51	20230726	25800	2.33	20231010	48450	-45.51	20230726	25800	2.33	20231010	1.91	Y	001120	5000	1938 억	8287598	N	N	49953	N	N
106	20231011	160113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	350	2	1.35	9988750500	380137	95.46	26050	26650	26000	33700	18200	25950	26276.70	21.26	0	54287	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10194	1.98	0.44	12	0.98	13293.00	59388.00	48450	20230726	-45.72	25800	20231010	1.94	48450	-45.72	20230726	25800	1.94	20231010	48450	-45.72	20230726	25800	1.94	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	49541	N	N
107	20231011	150112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26450	500	2	1.93	9136357550	347756	87.33	26050	26650	26000	33700	18200	25950	26272.32	21.26	0	54974	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10252	1.99	0.45	12	0.90	13293.00	59388.00	48450	20230726	-45.41	25800	20231010	2.52	48450	-45.41	20230726	25800	2.52	20231010	48450	-45.41	20230726	25800	2.52	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	92384	N	N
108	20231011	140113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26500	550	2	2.12	8472989000	322656	81.02	26050	26650	26000	33700	18200	25950	26260.13	21.26	0	57399	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10271	1.99	0.45	12	0.83	13293.00	59388.00	48450	20230726	-45.30	25800	20231010	2.71	48450	-45.30	20230726	25800	2.71	20231010	48450	-45.30	20230726	25800	2.71	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	92384	N	N
109	20231011	130112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26450	500	2	1.93	7355146100	280479	70.43	26050	26500	26000	33700	18200	25950	26223.52	21.26	0	49663	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10252	1.99	0.45	12	0.72	13293.00	59388.00	48450	20230726	-45.41	25800	20231010	2.52	48450	-45.41	20230726	25800	2.52	20231010	48450	-45.41	20230726	25800	2.52	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	92384	N	N
110	20231011	120113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	350	2	1.35	6339813950	241899	60.74	26050	26500	26000	33700	18200	25950	26208.52	21.26	0	43389	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10194	1.98	0.44	12	0.62	13293.00	59388.00	48450	20230726	-45.72	25800	20231010	1.94	48450	-45.72	20230726	25800	1.94	20231010	48450	-45.72	20230726	25800	1.94	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	92384	N	N
111	20231011	110113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26250	300	2	1.16	5341801200	203985	51.22	26050	26500	26000	33700	18200	25950	26187.23	21.26	0	42320	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10175	1.97	0.44	12	0.53	13293.00	59388.00	48450	20230726	-45.82	25800	20231010	1.74	48450	-45.82	20230726	25800	1.74	20231010	48450	-45.82	20230726	25800	1.74	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	92384	N	N
112	20231011	100112	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26100	150	2	0.58	4249595300	162183	40.73	26050	26500	26050	33700	18200	25950	26202.47	21.26	0	46753	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10116	1.96	0.44	12	0.42	13293.00	59388.00	48450	20230726	-46.13	25800	20231010	1.16	48450	-46.13	20230726	25800	1.16	20231010	48450	-46.13	20230726	25800	1.16	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	92384	N	N
113	20231011	090113	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	26300	350	2	1.35	172015500	6590	1.65	26050	26350	26050	33700	18200	25950	26102.50	21.26	0	1493	26983	26466	26133	25616	25283	26300	25450	1938	7750	5000	18680	50	1	38760000	10194	1.98	0.44	12	0.02	13293.00	59388.00	48450	20230726	-45.72	25800	20231010	1.94	48450	-45.72	20230726	25800	1.94	20231010	48450	-45.72	20230726	25800	1.94	20231010	1.89	Y	001120	5000	1938 억	8240397	N	N	92384	N	N
114	20231010	160113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25950	-550	5	-2.08	10377061900	395358	177.20	26300	26650	25800	34450	18550	26500	26247.78	21.39	-1496	-87590	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10058	1.95	0.44	12	1.02	13293.00	59388.00	48450	20230726	-46.44	25800	20231010	0.58	48450	-46.44	20230726	25800	0.58	20231010	48450	-46.44	20230726	25800	0.58	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	92384	N	N
115	20231010	150113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	25900	-600	5	-2.26	9217215900	350569	157.13	26300	26650	25850	34450	18550	26500	26292.16	21.39	-1496	-80129	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10039	1.95	0.44	12	0.90	13293.00	59388.00	48450	20230726	-46.54	25850	20231010	0.19	48450	-46.54	20230726	25850	0.19	20231010	48450	-46.54	20230726	25850	0.19	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	42494	N	N
116	20231010	140112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26050	-450	5	-1.70	7488070850	284008	127.29	26300	26650	25950	34450	18550	26500	26365.70	21.39	-1496	-77947	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10097	1.96	0.44	12	0.73	13293.00	59388.00	48450	20230726	-46.23	25950	20231010	0.39	48450	-46.23	20230726	25950	0.39	20231010	48450	-46.23	20230726	25950	0.39	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	42494	N	N
117	20231010	130113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26200	-300	5	-1.13	5712028850	215965	96.80	26300	26650	26200	34450	18550	26500	26448.86	21.39	-1496	-56846	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10155	1.97	0.44	12	0.56	13293.00	59388.00	48450	20230726	-45.92	26200	20231010	0.00	48450	-45.92	20230726	26200	0.00	20231010	48450	-45.92	20230726	26200	0.00	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	42494	N	N
118	20231010	120113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26500	0	3	0.00	3807113700	143676	64.40	26300	26650	26300	34450	18550	26500	26497.91	21.39	-1496	-19928	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10271	1.99	0.45	12	0.37	13293.00	59388.00	48450	20230726	-45.30	26300	20231010	0.76	48450	-45.30	20230726	26300	0.76	20231010	48450	-45.30	20230726	26300	0.76	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	42494	N	N
119	20231010	110111	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26500	0	3	0.00	3034612800	114491	51.32	26300	26650	26300	34450	18550	26500	26505.25	21.39	-1496	-15795	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10271	1.99	0.45	12	0.30	13293.00	59388.00	48450	20230726	-45.30	26300	20231010	0.76	48450	-45.30	20230726	26300	0.76	20231010	48450	-45.30	20230726	26300	0.76	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	42494	N	N
120	20231010	100112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26450	-50	5	-0.19	2039693350	76945	34.49	26300	26650	26300	34450	18550	26500	26508.46	21.39	-1496	-13208	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10252	1.99	0.45	12	0.20	13293.00	59388.00	48450	20230726	-45.41	26300	20231010	0.57	48450	-45.41	20230726	26300	0.57	20231010	48450	-45.41	20230726	26300	0.57	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	42494	N	N
121	20231010	090113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26650	150	2	0.57	366113350	13846	6.21	26300	26650	26300	34450	18550	26500	26441.81	21.39	-1496	1464	27200	26850	26600	26250	26000	26800	26200	1938	7950	5000	19080	50	1	38760000	10330	2.00	0.45	12	0.04	13293.00	59388.00	48450	20230726	-44.99	26300	20231010	1.33	48450	-44.99	20230726	26300	1.33	20231010	48450	-44.99	20230726	26300	1.33	20231010	1.91	Y	001120	5000	1938 억	8291095	N	N	42494	N	N
122	20231006	160113	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26500	-200	5	-0.75	5907183050	222449	49.59	26500	26950	26350	34700	18700	26700	26555.38	21.45	1845	-38326	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10271	1.99	0.45	12	0.57	13293.00	59388.00	48450	20230726	-45.30	26350	20231006	0.57	48450	-45.30	20230726	26350	0.57	20231006	48450	-45.30	20230726	26350	0.57	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	42494	N	N
123	20231006	150112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26400	-300	5	-1.12	5346608750	201256	44.86	26500	26950	26350	34700	18700	26700	26566.20	21.45	1845	-34701	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10233	1.99	0.44	12	0.52	13293.00	59388.00	48450	20230726	-45.51	26350	20231006	0.19	48450	-45.51	20230726	26350	0.19	20231006	48450	-45.51	20230726	26350	0.19	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	89591	N	N
124	20231006	140112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26450	-250	5	-0.94	4294036500	161386	35.97	26500	26950	26450	34700	18700	26700	26607.24	21.45	1845	-29566	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10252	1.99	0.45	12	0.42	13293.00	59388.00	48450	20230726	-45.41	26450	20231006	0.00	48450	-45.41	20230726	26450	0.00	20231006	48450	-45.41	20230726	26450	0.00	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	89591	N	N
125	20231006	130112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26600	-100	5	-0.37	3682371550	138320	30.83	26500	26950	26450	34700	18700	26700	26622.11	21.45	1845	-25771	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10310	2.00	0.45	12	0.36	13293.00	59388.00	48450	20230726	-45.10	26450	20231006	0.57	48450	-45.10	20230726	26450	0.57	20231006	48450	-45.10	20230726	26450	0.57	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	89591	N	N
126	20231006	120112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26600	-100	5	-0.37	3269440150	122804	27.37	26500	26950	26450	34700	18700	26700	26623.23	21.45	1845	-25170	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10310	2.00	0.45	12	0.32	13293.00	59388.00	48450	20230726	-45.10	26450	20231006	0.57	48450	-45.10	20230726	26450	0.57	20231006	48450	-45.10	20230726	26450	0.57	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	89591	N	N
127	20231006	110110	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26550	-150	5	-0.56	2461736950	92349	20.59	26500	26950	26500	34700	18700	26700	26656.88	21.45	1845	-19331	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10291	2.00	0.45	12	0.24	13293.00	59388.00	48450	20230726	-45.20	26500	20231006	0.19	48450	-45.20	20230726	26500	0.19	20231006	48450	-45.20	20230726	26500	0.19	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	89591	N	N
128	20231006	100112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26600	-100	5	-0.37	1502098900	56251	12.54	26500	26950	26500	34700	18700	26700	26703.51	21.45	1845	-9422	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10310	2.00	0.45	12	0.15	13293.00	59388.00	48450	20230726	-45.10	26500	20231006	0.38	48450	-45.10	20230726	26500	0.38	20231006	48450	-45.10	20230726	26500	0.38	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	89591	N	N
129	20231006	090112	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	26750	50	2	0.19	144604400	5442	1.21	26500	26800	26500	34700	18700	26700	26571.69	21.45	1845	-459	28200	27450	27050	26300	25900	27250	26100	1938	8000	5000	19220	50	1	38760000	10368	2.01	0.45	12	0.01	13293.00	59388.00	48450	20230726	-44.79	26500	20231006	0.94	48450	-44.79	20230726	26500	0.94	20231006	48450	-44.79	20230726	26500	0.94	20231006	1.92	Y	001120	5000	1938 억	8312825	N	N	89591	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History