KissMeData/057050/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	20231229	160616	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
3	20231229	150612	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
4	20231229	140613	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
5	20231229	130612	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
6	20231229	120614	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
7	20231229	110548	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
8	20231229	100553	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
9	20231229	090553	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	43050	150	2	0.35	761107550	17703	41.19	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
10	20231228	160547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43050	150	2	0.35	759725450	17671	41.12	43100	43200	42900	55700	30050	42900	42992.78	50.09	-1596	2147	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5166	5.98	0.26	12	0.15	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	57400	-25.00	20221228	40100	7.36	20230726	0.15	N	057050	5000	600 억	2945279	N	N	1191	N	N
11	20231228	150553	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43000	100	2	0.23	661946450	15400	35.83	43100	43200	42900	55700	30050	42900	42983.54	50.09	-1625	1068	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5160	5.98	0.26	12	0.13	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	57400	-25.09	20221228	40100	7.23	20230726	0.15	N	057050	5000	600 억	2945250	N	N	0	N	N
12	20231228	140547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42950	50	2	0.12	526765500	12255	28.51	43100	43200	42900	55700	30050	42900	42983.72	50.10	-849	265	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5154	5.97	0.26	12	0.10	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	57400	-25.17	20221228	40100	7.11	20230726	0.15	N	057050	5000	600 억	2946026	N	N	0	N	N
13	20231228	130548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43100	200	2	0.47	416774050	9696	22.56	43100	43200	42900	55700	30050	42900	42984.12	50.11	-570	-132	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5172	5.99	0.26	12	0.08	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	57400	-24.91	20221228	40100	7.48	20230726	0.15	N	057050	5000	600 억	2946305	N	N	0	N	N
14	20231228	120549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42900	0	3	0.00	316861550	7371	17.15	43100	43150	42900	55700	30050	42900	42987.59	50.11	-648	-666	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5148	5.96	0.26	12	0.06	7194.00	167970.00	60000	20221227	-28.50	40100	20230726	6.98	56900	-24.60	20230201	40100	6.98	20230726	57400	-25.26	20221228	40100	6.98	20230726	0.15	N	057050	5000	600 억	2946227	N	N	0	N	N
15	20231228	110549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42950	50	2	0.12	140467650	3266	7.60	43100	43150	42900	55700	30050	42900	43009.08	50.11	-354	-723	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5154	5.97	0.26	12	0.03	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	57400	-25.17	20221228	40100	7.11	20230726	0.15	N	057050	5000	600 억	2946521	N	N	0	N	N
16	20231228	100547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43100	200	2	0.47	76940150	1789	4.16	43100	43150	42900	55700	30050	42900	43007.35	50.11	-317	-506	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5172	5.99	0.26	12	0.01	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	57400	-24.91	20221228	40100	7.48	20230726	0.15	N	057050	5000	600 억	2946558	N	N	0	N	N
17	20231228	090547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42950	50	2	0.12	34189800	796	1.85	43100	43100	42900	55700	30050	42900	42952.01	50.11	-591	-621	44900	43900	43400	42400	41900	43650	42150	600	12800	5000	31740	50	1	12000000	5154	5.97	0.26	12	0.01	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	57400	-25.17	20221228	40100	7.11	20230726	0.15	N	057050	5000	600 억	2946284	N	N	0	N	N
18	20231227	160544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42900	-2800	5	-6.13	1846905250	42818	185.84	44400	44400	42900	59400	32000	45700	43133.85	50.11	-21629	-21904	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5148	5.96	0.26	12	0.36	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	N	057050	5000	600 억	2946683	N	N	17	N	N
19	20231227	150551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43000	-2700	5	-5.91	1692665400	39224	170.24	44400	44400	42900	59400	32000	45700	43153.82	50.14	-19926	-20540	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5160	5.98	0.26	12	0.33	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.15	N	057050	5000	600 억	2948386	N	N	17	N	N
20	20231227	140549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43000	-2700	5	-5.91	1312173950	30371	131.82	44400	44400	42950	59400	32000	45700	43204.83	50.22	-15485	-15660	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5160	5.98	0.26	12	0.25	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.15	N	057050	5000	600 억	2952827	N	N	17	N	N
21	20231227	130545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43050	-2650	5	-5.80	1114511050	25774	111.87	44400	44400	42950	59400	32000	45700	43241.68	50.26	-13011	-13155	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5166	5.98	0.26	12	0.21	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	N	057050	5000	600 억	2955301	N	N	17	N	N
22	20231227	120545	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43050	-2650	5	-5.80	980254750	22654	98.32	44400	44400	42950	59400	32000	45700	43270.71	50.29	-11335	-11359	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5166	5.98	0.26	12	0.19	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	N	057050	5000	600 억	2956977	N	N	17	N	N
23	20231227	110548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43050	-2650	5	-5.80	815569000	18826	81.71	44400	44400	43000	59400	32000	45700	43321.42	50.32	-9476	-9383	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5166	5.98	0.26	12	0.16	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	N	057050	5000	600 억	2958836	N	N	17	N	N
24	20231227	100549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43100	-2600	5	-5.69	616213300	14199	61.63	44400	44400	43000	59400	32000	45700	43398.36	50.38	-5812	-5670	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5172	5.99	0.26	12	0.12	7194.00	167970.00	60000	20221227	-28.17	40100	20230726	7.48	56900	-24.25	20230201	40100	7.48	20230726	60000	-28.17	20221227	40100	7.48	20230726	0.15	N	057050	5000	600 억	2962500	N	N	17	N	N
25	20231227	090549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43600	-2100	5	-4.60	83295550	1902	8.26	44400	44400	43350	59400	32000	45700	43793.66	50.48	-45	26	46633	46166	45833	45366	45033	46400	45600	600	13700	5000	33810	50	1	12000000	5232	6.06	0.26	12	0.02	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	N	057050	5000	600 억	2968267	N	N	17	N	N
26	20231226	160550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45700	100	2	0.22	1057625500	23039	91.42	45600	46300	45500	59200	31950	45600	45906.41	50.48	5192	4709	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5484	6.35	0.27	12	0.19	7194.00	167970.00	60000	20221227	-23.83	40100	20230726	13.97	56900	-19.68	20230201	40100	13.97	20230726	60000	-23.83	20221227	40100	13.97	20230726	0.20	N	057050	5000	600 억	2968126	N	N	17	N	N
27	20231226	150547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45900	300	2	0.66	932683300	20307	80.58	45600	46300	45500	59200	31950	45600	45929.15	50.48	5481	4810	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5508	6.38	0.27	12	0.17	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	0.20	N	057050	5000	600 억	2968415	N	N	22	N	N
28	20231226	140549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	500	2	1.10	828439700	18038	71.58	45600	46300	45500	59200	31950	45600	45927.47	50.48	5451	4790	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5532	6.41	0.27	12	0.15	7194.00	167970.00	60000	20221227	-23.17	40100	20230726	14.96	56900	-18.98	20230201	40100	14.96	20230726	60000	-23.17	20221227	40100	14.96	20230726	0.20	N	057050	5000	600 억	2968385	N	N	22	N	N
29	20231226	130549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46100	500	2	1.10	734615550	16004	63.51	45600	46300	45500	59200	31950	45600	45902.00	50.49	5697	5200	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5532	6.41	0.27	12	0.13	7194.00	167970.00	60000	20221227	-23.17	40100	20230726	14.96	56900	-18.98	20230201	40100	14.96	20230726	60000	-23.17	20221227	40100	14.96	20230726	0.20	N	057050	5000	600 억	2968631	N	N	22	N	N
30	20231226	120547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46150	550	2	1.21	658894450	14362	56.99	45600	46300	45500	59200	31950	45600	45877.62	50.49	6024	5734	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5538	6.42	0.27	12	0.12	7194.00	167970.00	60000	20221227	-23.08	40100	20230726	15.09	56900	-18.89	20230201	40100	15.09	20230726	60000	-23.08	20221227	40100	15.09	20230726	0.20	N	057050	5000	600 억	2968958	N	N	22	N	N
31	20231226	110550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	46000	400	2	0.88	436739000	9544	37.87	45600	46100	45500	59200	31950	45600	45760.58	50.47	4525	3934	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5520	6.39	0.27	12	0.08	7194.00	167970.00	60000	20221227	-23.33	40100	20230726	14.71	56900	-19.16	20230201	40100	14.71	20230726	60000	-23.33	20221227	40100	14.71	20230726	0.20	N	057050	5000	600 억	2967459	N	N	22	N	N
32	20231226	100548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45700	100	2	0.22	98645650	2162	8.58	45600	45750	45500	59200	31950	45600	45627.04	50.40	494	-258	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5484	6.35	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.83	40100	20230726	13.97	56900	-19.68	20230201	40100	13.97	20230726	60000	-23.83	20221227	40100	13.97	20230726	0.20	N	057050	5000	600 억	2963428	N	N	22	N	N
33	20231226	090549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45600	0	3	0.00	14589600	320	1.27	45600	45650	45550	59200	31950	45600	45592.50	50.40	762	-97	46300	45950	45350	45000	44400	46125	45175	600	13600	5000	33740	50	1	12000000	5472	6.34	0.27	12	0.00	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	0.20	N	057050	5000	600 억	2963696	N	N	22	N	N
34	20231222	160541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45600	750	2	1.67	1144676900	25192	46.37	44950	45700	44750	58300	31400	44850	45438.11	50.38	-5373	-5789	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	50	1	12000000	5472	6.34	0.27	12	0.21	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	0.21	N	057050	5000	600 억	2962074	N	N	22	N	N
35	20231222	150540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45500	650	2	1.45	1030285600	22681	41.75	44950	45700	44750	58300	31400	44850	45425.05	50.39	-4286	-4689	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	50	1	12000000	5460	6.32	0.27	12	0.19	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	0.21	N	057050	5000	600 억	2963161	N	N	25	N	N
36	20231222	140536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45450	600	2	1.34	800545100	17640	32.47	44950	45600	44750	58300	31400	44850	45382.38	50.43	-1998	-2380	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	50	1	12000000	5454	6.32	0.27	12	0.15	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	0.21	N	057050	5000	600 억	2965449	N	N	25	N	N
37	20231222	130537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45550	700	2	1.56	683388450	15067	27.73	44950	45600	44750	58300	31400	44850	45356.64	50.45	-991	-1348	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	50	1	12000000	5466	6.33	0.27	12	0.13	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	0.21	N	057050	5000	600 억	2966456	N	N	25	N	N
38	20231222	120536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45550	700	2	1.56	597809000	13187	24.27	44950	45600	44750	58300	31400	44850	45333.21	50.46	-615	-945	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	50	1	12000000	5466	6.33	0.27	12	0.11	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	0.21	N	057050	5000	600 억	2966832	N	N	25	N	N
39	20231222	110538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45450	600	2	1.34	506871350	11187	20.59	44950	45600	44750	58300	31400	44850	45308.96	50.47	-82	-157	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	50	1	12000000	5454	6.32	0.27	12	0.09	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	0.21	N	057050	5000	600 억	2967365	N	N	25	N	N
40	20231222	100536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45200	350	2	0.78	248841200	5508	10.14	44950	45350	44750	58300	31400	44850	45178.14	50.44	-1425	-1473	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	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	0.21	N	057050	5000	600 억	2966022	N	N	25	N	N
41	20231222	090537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	44800	-50	5	-0.11	20151450	449	0.83	44950	45000	44750	58300	31400	44850	44880.73	50.46	-361	-383	46750	45800	44450	43500	42150	46275	43975	600	13450	5000	33180	50	1	12000000	5376	6.23	0.27	12	0.00	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	0.21	N	057050	5000	600 억	2967086	N	N	25	N	N
42	20231221	160534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	44850	1550	2	3.58	2418779950	54320	292.44	43300	45400	43100	56200	30350	43300	44528.35	50.45	122	-657	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5382	6.23	0.27	12	0.45	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	0.21	N	057050	5000	600 억	2966570	N	N	25	N	N
43	20231221	150536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	44950	1650	2	3.81	2032955650	45690	245.98	43300	45400	43100	56200	30350	43300	44494.54	50.40	-2907	-3144	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5394	6.25	0.27	12	0.38	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	0.21	N	057050	5000	600 억	2963541	N	N	199	N	N
44	20231221	140535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45000	1700	2	3.93	1747210050	39337	211.77	43300	45400	43100	56200	30350	43300	44416.45	50.42	-1568	-1007	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5400	6.26	0.27	12	0.33	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	0.21	N	057050	5000	600 억	2964880	N	N	199	N	N
45	20231221	130535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	45100	1800	2	4.16	1552853700	35019	188.53	43300	45400	43100	56200	30350	43300	44343.18	50.43	-1388	-761	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5412	6.27	0.27	12	0.29	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	0.21	N	057050	5000	600 억	2965060	N	N	199	N	N
46	20231221	120537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	44750	1450	2	3.35	1142351450	25892	139.39	43300	44900	43100	56200	30350	43300	44119.86	50.43	-968	-383	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5370	6.22	0.27	12	0.22	7194.00	167970.00	60000	20221227	-25.42	40100	20230726	11.60	56900	-21.35	20230201	40100	11.60	20230726	60000	-25.42	20221227	40100	11.60	20230726	0.21	N	057050	5000	600 억	2965480	N	N	199	N	N
47	20231221	110537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	44150	850	2	1.96	720188900	16393	88.25	43300	44350	43100	56200	30350	43300	43932.71	50.44	-525	233	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5298	6.14	0.26	12	0.14	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	0.21	N	057050	5000	600 억	2965923	N	N	199	N	N
48	20231221	100534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43500	200	2	0.46	41376650	955	5.14	43300	43600	43100	56200	30350	43300	43326.34	50.44	-752	38	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5220	6.05	0.26	12	0.01	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	0.21	N	057050	5000	600 억	2965696	N	N	199	N	N
49	20231221	090535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43300	0	3	0.00	5147650	119	0.64	43300	43300	43250	56200	30350	43300	43257.56	50.44	-803	80	43933	43616	43333	43016	42733	43775	43175	600	12900	5000	32040	50	1	12000000	5196	6.02	0.26	12	0.00	7194.00	167970.00	60000	20221227	-27.83	40100	20230726	7.98	56900	-23.90	20230201	40100	7.98	20230726	60000	-27.83	20221227	40100	7.98	20230726	0.21	N	057050	5000	600 억	2965645	N	N	199	N	N
50	20231220	160536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43300	350	2	0.81	805813400	18566	112.91	43150	43650	43050	55800	30100	42950	43402.65	50.45	-2689	-2781	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	50	1	12000000	5196	6.02	0.26	12	0.15	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	0.22	N	057050	5000	600 억	2966239	N	N	199	N	N
51	20231220	150605	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43500	550	2	1.28	636428400	14653	89.11	43150	43650	43150	55800	30100	42950	43433.32	50.46	-1666	-2272	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	50	1	12000000	5220	6.05	0.26	12	0.12	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	0.22	N	057050	5000	600 억	2967262	N	N	194	N	N
52	20231220	140612	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43650	700	2	1.63	539276350	12421	75.54	43150	43650	43150	55800	30100	42950	43416.50	50.48	-976	-1461	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	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	0.22	N	057050	5000	600 억	2967952	N	N	194	N	N
53	20231220	130607	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43650	700	2	1.63	272281150	6275	38.16	43150	43650	43150	55800	30100	42950	43391.42	50.48	-992	-1303	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	50	1	12000000	5238	6.07	0.26	12	0.05	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	0.22	N	057050	5000	600 억	2967936	N	N	194	N	N
54	20231220	120533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43400	450	2	1.05	191171700	4411	26.83	43150	43500	43150	55800	30100	42950	43339.76	50.48	-600	-749	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	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	0.22	N	057050	5000	600 억	2968328	N	N	194	N	N
55	20231220	110536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43300	350	2	0.81	116988050	2703	16.44	43150	43350	43150	55800	30100	42950	43280.82	50.49	-187	-137	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	50	1	12000000	5196	6.02	0.26	12	0.02	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	0.22	N	057050	5000	600 억	2968741	N	N	194	N	N
56	20231220	100536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43250	300	2	0.70	47995900	1109	6.74	43150	43350	43150	55800	30100	42950	43278.54	50.49	138	181	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	50	1	12000000	5190	6.01	0.26	12	0.01	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	0.22	N	057050	5000	600 억	2969066	N	N	194	N	N
57	20231220	090534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43150	200	2	0.47	2419050	56	0.34	43150	43300	43150	55800	30100	42950	43197.32	50.50	441	-29	43750	43350	43150	42750	42550	43250	42650	600	12850	5000	31780	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	0.22	N	057050	5000	600 억	2969369	N	N	194	N	N
58	20231219	160535	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42950	-300	5	-0.69	707675950	16432	97.42	43100	43550	42950	56200	30300	43250	43067.15	50.49	-3666	-4629	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	50	1	12000000	5154	5.97	0.26	12	0.14	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.21	N	057050	5000	600 억	2968928	N	N	194	N	N
59	20231219	150536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43000	-250	5	-0.58	597947000	13878	82.27	43100	43550	42950	56200	30300	43250	43085.96	50.51	-2336	-3287	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	50	1	12000000	5160	5.98	0.26	12	0.12	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.21	N	057050	5000	600 억	2970258	N	N	21	N	N
60	20231219	140534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43000	-250	5	-0.58	441816250	10247	60.75	43100	43550	42950	56200	30300	43250	43116.64	50.53	-1440	-1610	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	50	1	12000000	5160	5.98	0.26	12	0.09	7194.00	167970.00	60000	20221227	-28.33	40100	20230726	7.23	56900	-24.43	20230201	40100	7.23	20230726	60000	-28.33	20221227	40100	7.23	20230726	0.21	N	057050	5000	600 억	2971154	N	N	21	N	N
61	20231219	130537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43100	-150	5	-0.35	350376350	8123	48.16	43100	43550	42950	56200	30300	43250	43133.86	50.54	-897	-965	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	50	1	12000000	5172	5.99	0.26	12	0.07	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	0.21	N	057050	5000	600 억	2971697	N	N	21	N	N
62	20231219	120537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43200	-50	5	-0.12	271162950	6289	37.28	43100	43300	42950	56200	30300	43250	43117.02	50.54	-613	-927	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	50	1	12000000	5184	6.01	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.00	40100	20230726	7.73	56900	-24.08	20230201	40100	7.73	20230726	60000	-28.00	20221227	40100	7.73	20230726	0.21	N	057050	5000	600 억	2971981	N	N	21	N	N
63	20231219	110536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43100	-150	5	-0.35	206459850	4790	28.40	43100	43300	42950	56200	30300	43250	43102.27	50.55	-472	-860	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	50	1	12000000	5172	5.99	0.26	12	0.04	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	0.21	N	057050	5000	600 억	2972122	N	N	21	N	N
64	20231219	100533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43150	-100	5	-0.23	122842050	2851	16.90	43100	43300	42950	56200	30300	43250	43087.36	50.55	-93	-675	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	50	1	12000000	5178	6.00	0.26	12	0.02	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.21	N	057050	5000	600 억	2972501	N	N	21	N	N
65	20231219	090534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43250	0	3	0.00	6899650	160	0.95	43100	43250	43100	56200	30300	43250	43122.81	50.56	540	-150	44050	43650	43400	43000	42750	43525	42875	600	12950	5000	32000	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	0.21	N	057050	5000	600 억	2973134	N	N	21	N	N
66	20231218	160532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43250	-500	5	-1.14	730436750	16868	45.34	43750	43800	43150	56800	30650	43750	43303.15	50.55	-9579	-8545	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	50	1	12000000	5190	6.01	0.26	12	0.14	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	0.13	N	057050	5000	600 억	2972594	N	N	21	N	N
67	20231218	150533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43350	-400	5	-0.91	590693150	13642	36.67	43750	43800	43150	56800	30650	43750	43299.60	50.60	-6947	-7213	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	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	0.13	N	057050	5000	600 억	2975226	N	N	263	N	N
68	20231218	140531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43200	-550	5	-1.26	465168750	10745	28.88	43750	43800	43150	56800	30650	43750	43291.65	50.63	-5193	-5371	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	50	1	12000000	5184	6.01	0.26	12	0.09	7194.00	167970.00	60000	20221227	-28.00	40100	20230726	7.73	56900	-24.08	20230201	40100	7.73	20230726	60000	-28.00	20221227	40100	7.73	20230726	0.13	N	057050	5000	600 억	2976980	N	N	263	N	N
69	20231218	130532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43150	-600	5	-1.37	346583700	8000	21.50	43750	43800	43150	56800	30650	43750	43322.96	50.64	-4521	-4754	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	50	1	12000000	5178	6.00	0.26	12	0.07	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.13	N	057050	5000	600 억	2977652	N	N	263	N	N
70	20231218	120528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43150	-600	5	-1.37	266436550	6145	16.52	43750	43800	43150	56800	30650	43750	43358.27	50.66	-3463	-3601	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	50	1	12000000	5178	6.00	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.08	40100	20230726	7.61	56900	-24.17	20230201	40100	7.61	20230726	60000	-28.08	20221227	40100	7.61	20230726	0.13	N	057050	5000	600 억	2978710	N	N	263	N	N
71	20231218	110531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43400	-350	5	-0.80	153227900	3529	9.49	43750	43800	43250	56800	30650	43750	43419.64	50.68	-2018	-1975	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	50	1	12000000	5208	6.03	0.26	12	0.03	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	0.13	N	057050	5000	600 억	2980155	N	N	263	N	N
72	20231218	100530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43400	-350	5	-0.80	78173650	1798	4.83	43750	43800	43350	56800	30650	43750	43478.11	50.70	-1009	-902	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	50	1	12000000	5208	6.03	0.26	12	0.01	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	0.13	N	057050	5000	600 억	2981164	N	N	263	N	N
73	20231218	090527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43800	50	2	0.11	5556750	127	0.34	43750	43800	43700	56800	30650	43750	43753.94	50.72	-78	-78	44750	44250	43250	42750	41750	44500	43000	600	13050	5000	32370	50	1	12000000	5256	6.09	0.26	12	0.00	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	0.13	N	057050	5000	600 억	2982095	N	N	263	N	N
74	20231215	160529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43750	500	2	1.16	1606264400	37205	20.13	43350	43750	42250	56200	30300	43250	43171.15	50.72	-7240	-12501	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5250	6.08	0.26	12	0.31	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	N	057050	5000	600 억	2982131	N	N	263	N	N
75	20231215	150532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43550	300	2	0.69	1451061900	33655	18.21	43350	43750	42250	56200	30300	43250	43115.79	50.75	-5288	-11664	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5226	6.05	0.26	12	0.28	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	0.13	N	057050	5000	600 억	2984083	N	N	0	N	N
76	20231215	140532	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43600	350	2	0.81	1308581350	30388	16.44	43350	43750	42250	56200	30300	43250	43062.44	50.76	-4703	-9764	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5232	6.06	0.26	12	0.25	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	0.13	N	057050	5000	600 억	2984668	N	N	0	N	N
77	20231215	130528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43450	200	2	0.46	1194914600	27780	15.03	43350	43750	42250	56200	30300	43250	43013.48	50.77	-4316	-8667	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5214	6.04	0.26	12	0.23	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	0.13	N	057050	5000	600 억	2985055	N	N	0	N	N
78	20231215	120529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43700	450	2	1.04	1057307050	24627	13.32	43350	43750	42250	56200	30300	43250	42932.84	50.77	-4007	-7582	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5244	6.07	0.26	12	0.21	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	0.13	N	057050	5000	600 억	2985364	N	N	0	N	N
79	20231215	110524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	43500	250	2	0.58	905680700	21148	11.44	43350	43500	42250	56200	30300	43250	42825.83	50.76	-4404	-7608	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5220	6.05	0.26	12	0.18	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	0.13	N	057050	5000	600 억	2984967	N	N	0	N	N
80	20231215	100530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42950	-300	5	-0.69	707870800	16575	8.97	43350	43350	42250	56200	30300	43250	42707.14	50.75	-5382	-7498	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5154	5.97	0.26	12	0.14	7194.00	167970.00	60000	20221227	-28.42	40100	20230726	7.11	56900	-24.52	20230201	40100	7.11	20230726	60000	-28.42	20221227	40100	7.11	20230726	0.13	N	057050	5000	600 억	2983989	N	N	0	N	N
81	20231215	090530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	42550	-700	5	-1.62	256001650	5968	3.23	43350	43350	42350	56200	30300	43250	42895.72	50.80	-2125	-2439	46683	44966	43983	42266	41283	44475	41775	600	12950	5000	32000	50	1	12000000	5106	5.91	0.25	12	0.05	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.13	N	057050	5000	600 억	2987246	N	N	0	N	N
82	20231214	160526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43250	-1800	5	-4.00	8019457800	184570	882.31	44900	45700	43000	58500	31550	45050	43450.41	50.84	68192	-58969	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5190	6.01	0.26	12	1.54	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	0.13	N	057050	5000	600 억	2989247	N	N	36	N	N
83	20231214	150545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	-1650	5	-3.66	2462573300	56045	267.91	44900	45700	43350	58500	31550	45050	43939.21	49.79	6875	-22390	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5208	6.03	0.26	12	0.47	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	0.13	N	057050	5000	600 억	2927930	N	N	36	N	N
84	20231214	140535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43600	-1450	5	-3.22	1262477150	28484	136.16	44900	45700	43600	58500	31550	45050	44322.33	49.63	-2795	-13773	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5232	6.06	0.26	12	0.24	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	0.13	N	057050	5000	600 억	2918260	N	N	36	N	N
85	20231214	130541	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44150	-900	5	-2.00	784179200	17588	84.08	44900	45700	44100	58500	31550	45050	44586.04	49.62	-3202	-9587	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5298	6.14	0.26	12	0.15	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	0.13	N	057050	5000	600 억	2917853	N	N	36	N	N
86	20231214	120551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44400	-650	5	-1.44	560902200	12548	59.98	44900	45700	44400	58500	31550	45050	44700.53	49.63	-2645	-6465	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5328	6.17	0.26	12	0.10	7194.00	167970.00	60000	20221227	-26.00	40100	20230726	10.72	56900	-21.97	20230201	40100	10.72	20230726	60000	-26.00	20221227	40100	10.72	20230726	0.13	N	057050	5000	600 억	2918410	N	N	36	N	N
87	20231214	110528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44600	-450	5	-1.00	413904650	9242	44.18	44900	45700	44500	58500	31550	45050	44785.18	49.63	-2759	-4645	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5352	6.20	0.27	12	0.08	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	0.13	N	057050	5000	600 억	2918296	N	N	36	N	N
88	20231214	100522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44700	-350	5	-0.78	218416200	4859	23.23	44900	45700	44700	58500	31550	45050	44950.85	49.65	-1428	-1597	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5364	6.21	0.27	12	0.04	7194.00	167970.00	60000	20221227	-25.50	40100	20230726	11.47	56900	-21.44	20230201	40100	11.47	20230726	60000	-25.50	20221227	40100	11.47	20230726	0.13	N	057050	5000	600 억	2919627	N	N	36	N	N
89	20231214	090502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45450	400	2	0.89	30066550	668	3.19	44900	45450	44900	58500	31550	45050	45009.81	49.68	-15	182	45750	45400	45100	44750	44450	45250	44600	600	13450	5000	33330	50	1	12000000	5454	6.32	0.27	12	0.01	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	0.13	N	057050	5000	600 억	2921040	N	N	36	N	N
90	20231213	160526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45050	-400	5	-0.88	941138200	20909	124.92	45300	45450	44800	59000	31850	45450	45011.15	49.68	3261	-1257	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	50	1	12000000	5406	6.26	0.27	12	0.17	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	0.13	N	057050	5000	600 억	2921055	N	N	36	N	N
91	20231213	150538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44800	-650	5	-1.43	881634050	19584	117.00	45300	45450	44800	59000	31850	45450	45018.08	49.68	3145	-1303	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	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	0.13	N	057050	5000	600 억	2920939	N	N	7	N	N
92	20231213	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45000	-450	5	-0.99	556592750	12349	73.78	45300	45450	44850	59000	31850	45450	45071.89	49.66	2230	702	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	50	1	12000000	5400	6.26	0.27	12	0.10	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	0.13	N	057050	5000	600 억	2920024	N	N	7	N	N
93	20231213	130536	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	-200	5	-0.44	447066850	9924	59.29	45300	45450	44850	59000	31850	45450	45049.06	49.66	2050	1294	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	50	1	12000000	5430	6.29	0.27	12	0.08	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	0.13	N	057050	5000	600 억	2919844	N	N	7	N	N
94	20231213	120535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45100	-350	5	-0.77	388892000	8638	51.61	45300	45450	44850	59000	31850	45450	45021.07	49.65	1625	1186	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	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	0.13	N	057050	5000	600 억	2919419	N	N	7	N	N
95	20231213	110537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45100	-350	5	-0.77	280998850	6243	37.30	45300	45450	44850	59000	31850	45450	45010.23	49.65	1349	1294	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	50	1	12000000	5412	6.27	0.27	12	0.05	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	0.13	N	057050	5000	600 억	2919143	N	N	7	N	N
96	20231213	100540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45050	-400	5	-0.88	232325500	5163	30.85	45300	45450	44850	59000	31850	45450	44998.16	49.64	1311	1504	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	50	1	12000000	5406	6.26	0.27	12	0.04	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	0.13	N	057050	5000	600 억	2919105	N	N	7	N	N
97	20231213	090532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45300	-150	5	-0.33	11775500	260	1.55	45300	45400	45200	59000	31850	45450	45290.38	49.62	-50	16	46850	46150	45800	45100	44750	45975	44925	600	13550	5000	33630	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	0.13	N	057050	5000	600 억	2917744	N	N	7	N	N
98	20231212	160513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45450	-600	5	-1.30	632096950	13747	83.60	46100	46500	45450	59800	32250	46050	45981.80	49.67	-792	-848	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5454	6.32	0.27	12	0.11	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	0.13	N	057050	5000	600 억	2920420	N	N	7	N	N
99	20231212	150519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45700	-350	5	-0.76	572532900	12439	75.65	46100	46500	45700	59800	32250	46050	46027.24	49.63	-3107	-691	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5484	6.35	0.27	12	0.10	7194.00	167970.00	60000	20221227	-23.83	40100	20230726	13.97	56900	-19.68	20230201	40100	13.97	20230726	60000	-23.83	20221227	40100	13.97	20230726	0.13	N	057050	5000	600 억	2918105	N	N	4	N	N
100	20231212	140456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	-300	5	-0.65	489626250	10627	64.63	46100	46500	45750	59800	32250	46050	46073.80	49.63	-2674	-232	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5490	6.36	0.27	12	0.09	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	0.13	N	057050	5000	600 억	2918538	N	N	4	N	N
101	20231212	130453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45850	-200	5	-0.43	404089450	8760	53.27	46100	46500	45750	59800	32250	46050	46128.93	49.64	-2213	185	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5502	6.37	0.27	12	0.07	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	0.13	N	057050	5000	600 억	2918999	N	N	4	N	N
102	20231212	120451	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45850	-200	5	-0.43	337981800	7319	44.51	46100	46500	45800	59800	32250	46050	46178.69	49.65	-1882	360	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5502	6.37	0.27	12	0.06	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	0.13	N	057050	5000	600 억	2919330	N	N	4	N	N
103	20231212	110458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46000	-50	5	-0.11	277869100	6009	36.54	46100	46500	45950	59800	32250	46050	46242.15	49.66	-1331	937	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5520	6.39	0.27	12	0.05	7194.00	167970.00	60000	20221227	-23.33	40100	20230726	14.71	56900	-19.16	20230201	40100	14.71	20230726	60000	-23.33	20221227	40100	14.71	20230726	0.13	N	057050	5000	600 억	2919881	N	N	4	N	N
104	20231212	100517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46350	300	2	0.65	184614050	3986	24.24	46100	46500	46000	59800	32250	46050	46315.62	49.67	-662	1217	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5562	6.44	0.28	12	0.03	7194.00	167970.00	60000	20221227	-22.75	40100	20230726	15.59	56900	-18.54	20230201	40100	15.59	20230726	60000	-22.75	20221227	40100	15.59	20230726	0.13	N	057050	5000	600 억	2920550	N	N	4	N	N
105	20231212	090514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46100	50	2	0.11	29814400	647	3.93	46100	46200	46000	59800	32250	46050	46080.99	49.69	278	455	46616	46332	45766	45482	44916	46475	45625	600	13750	5000	34070	50	1	12000000	5532	6.41	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.17	40100	20230726	14.96	56900	-18.98	20230201	40100	14.96	20230726	60000	-23.17	20221227	40100	14.96	20230726	0.13	N	057050	5000	600 억	2921490	N	N	4	N	N
106	20231211	160517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	46050	400	2	0.88	752256200	16438	179.57	45700	46050	45200	59300	32000	45650	45763.12	49.68	782	1619	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	50	1	12000000	5526	6.40	0.27	12	0.14	7194.00	167970.00	60000	20221227	-23.25	40100	20230726	14.84	56900	-19.07	20230201	40100	14.84	20230726	60000	-23.25	20221227	40100	14.84	20230726	0.13	N	057050	5000	600 억	2921212	N	N	4	N	N
107	20231211	150514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45950	300	2	0.66	606891500	13279	145.06	45700	45950	45200	59300	32000	45650	45703.10	49.67	228	292	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	50	1	12000000	5514	6.39	0.27	12	0.11	7194.00	167970.00	60000	20221227	-23.42	40100	20230726	14.59	56900	-19.24	20230201	40100	14.59	20230726	60000	-23.42	20221227	40100	14.59	20230726	0.13	N	057050	5000	600 억	2920658	N	N	0	N	N
108	20231211	140514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45800	150	2	0.33	421951200	9249	101.04	45700	45800	45200	59300	32000	45650	45621.28	49.67	87	419	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	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	0.13	N	057050	5000	600 억	2920517	N	N	0	N	N
109	20231211	130516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	0	3	0.00	328069950	7195	78.60	45700	45800	45200	59300	32000	45650	45596.94	49.66	-364	11	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	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	0.13	N	057050	5000	600 억	2920066	N	N	0	N	N
110	20231211	120515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45700	50	2	0.11	221812100	4867	53.17	45700	45800	45200	59300	32000	45650	45574.71	49.66	-344	-41	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	50	1	12000000	5484	6.35	0.27	12	0.04	7194.00	167970.00	60000	20221227	-23.83	40100	20230726	13.97	56900	-19.68	20230201	40100	13.97	20230726	60000	-23.83	20221227	40100	13.97	20230726	0.13	N	057050	5000	600 억	2920086	N	N	0	N	N
111	20231211	110513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	0	3	0.00	165470700	3634	39.70	45700	45800	45200	59300	32000	45650	45534.04	49.67	-123	141	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	50	1	12000000	5478	6.35	0.27	12	0.03	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	0.13	N	057050	5000	600 억	2920307	N	N	0	N	N
112	20231211	100513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45550	-100	5	-0.22	109967250	2416	26.39	45700	45800	45200	59300	32000	45650	45516.25	49.67	-126	71	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	50	1	12000000	5466	6.33	0.27	12	0.02	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	0.13	N	057050	5000	600 억	2920304	N	N	0	N	N
113	20231211	090511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45300	-350	5	-0.77	36853500	813	8.88	45700	45700	45200	59300	32000	45650	45330.26	49.67	50	80	46183	45916	45583	45316	44983	45750	45150	600	13650	5000	33780	50	1	12000000	5436	6.30	0.27	12	0.01	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	0.13	N	057050	5000	600 억	2920480	N	N	0	N	N
114	20231208	160508	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45650	100	2	0.22	416709150	9154	64.27	45850	45850	45250	59200	31900	45550	45522.08	49.67	-2698	-1879	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	50	1	12000000	5478	6.35	0.27	12	0.08	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	0.16	N	057050	5000	600 억	2920430	N	N	26	N	N
115	20231208	150510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	50	2	0.11	389891950	8566	60.15	45850	45850	45250	59200	31900	45550	45516.22	49.67	-2554	-1700	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	50	1	12000000	5472	6.34	0.27	12	0.07	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	0.16	N	057050	5000	600 억	2920574	N	N	26	N	N
116	20231208	140509	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45550	0	3	0.00	320486200	7043	49.45	45850	45850	45250	59200	31900	45550	45504.22	49.68	-1679	-1082	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	50	1	12000000	5466	6.33	0.27	12	0.06	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	0.16	N	057050	5000	600 억	2921449	N	N	26	N	N
117	20231208	130508	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	50	2	0.11	238088800	5233	36.74	45850	45850	45250	59200	31900	45550	45497.57	49.69	-1092	-597	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	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	0.16	N	057050	5000	600 억	2922036	N	N	26	N	N
118	20231208	120504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45400	-150	5	-0.33	191408250	4207	29.54	45850	45850	45250	59200	31900	45550	45497.56	49.70	-954	-658	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	50	1	12000000	5448	6.31	0.27	12	0.04	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	0.16	N	057050	5000	600 억	2922174	N	N	26	N	N
119	20231208	110504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	-50	5	-0.11	131258050	2881	20.23	45850	45850	45250	59200	31900	45550	45559.89	49.70	-660	-236	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	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	0.16	N	057050	5000	600 억	2922468	N	N	26	N	N
120	20231208	100511	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	50	2	0.11	78774200	1729	12.14	45850	45850	45250	59200	31900	45550	45560.56	49.71	-372	-72	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	50	1	12000000	5472	6.34	0.27	12	0.01	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	0.16	N	057050	5000	600 억	2922756	N	N	26	N	N
121	20231208	090503	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	200	2	0.44	5902350	129	0.91	45850	45850	45550	59200	31900	45550	45754.65	49.71	-36	45	46350	45950	45350	44950	44350	46150	45150	600	13650	5000	33700	50	1	12000000	5490	6.36	0.27	12	0.00	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	0.16	N	057050	5000	600 억	2923092	N	N	26	N	N
122	20231207	160505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45550	150	2	0.33	647587100	14241	71.73	45100	45750	44750	59000	31800	45400	45473.43	49.71	466	204	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	50	1	12000000	5466	6.33	0.27	12	0.12	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	0.16	N	057050	5000	600 억	2923128	N	N	26	N	N
123	20231207	150506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	200	2	0.44	602831150	13259	66.78	45100	45750	44750	59000	31800	45400	45465.81	49.71	496	22	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	50	1	12000000	5472	6.34	0.27	12	0.11	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	0.16	N	057050	5000	600 억	2923158	N	N	53	N	N
124	20231207	140504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45750	350	2	0.77	462561450	10186	51.30	45100	45750	44750	59000	31800	45400	45411.49	49.73	1653	1224	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	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	0.16	N	057050	5000	600 억	2924315	N	N	53	N	N
125	20231207	130504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45600	200	2	0.44	352821350	7783	39.20	45100	45600	44750	59000	31800	45400	45332.31	49.73	1549	1188	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	50	1	12000000	5472	6.34	0.27	12	0.06	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	0.16	N	057050	5000	600 억	2924211	N	N	53	N	N
126	20231207	120506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45550	150	2	0.33	286888700	6335	31.91	45100	45600	44750	59000	31800	45400	45286.30	49.73	1508	1257	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	50	1	12000000	5466	6.33	0.27	12	0.05	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	0.16	N	057050	5000	600 억	2924170	N	N	53	N	N
127	20231207	110502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45450	50	2	0.11	225342750	4982	25.09	45100	45600	44750	59000	31800	45400	45231.38	49.73	1412	1262	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	50	1	12000000	5454	6.32	0.27	12	0.04	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	0.16	N	057050	5000	600 억	2924074	N	N	53	N	N
128	20231207	100501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45500	100	2	0.22	151831300	3364	16.94	45100	45600	44750	59000	31800	45400	45134.16	49.73	1413	1191	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	50	1	12000000	5460	6.32	0.27	12	0.03	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	0.16	N	057050	5000	600 억	2924075	N	N	53	N	N
129	20231207	090507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44900	-500	5	-1.10	34338650	764	3.85	45100	45100	44750	59000	31800	45400	44945.88	49.71	393	214	46066	45732	45066	44732	44066	45900	44900	600	13600	5000	33590	50	1	12000000	5388	6.24	0.27	12	0.01	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	0.16	N	057050	5000	600 억	2923055	N	N	53	N	N
130	20231206	160457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45400	900	2	2.02	893367450	19831	58.18	44600	45400	44400	57800	31150	44500	45048.66	49.71	1227	2128	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5448	6.31	0.27	12	0.17	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	0.16	N	057050	5000	600 억	2922662	N	N	53	N	N
131	20231206	150506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	750	2	1.69	786703350	17474	51.26	44600	45400	44400	57800	31150	44500	45021.37	49.70	1136	1793	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5430	6.29	0.27	12	0.15	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	0.16	N	057050	5000	600 억	2922571	N	N	190	N	N
132	20231206	140504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45250	750	2	1.69	663182900	14747	43.26	44600	45350	44400	57800	31150	44500	44970.70	49.70	1046	1748	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5430	6.29	0.27	12	0.12	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	0.16	N	057050	5000	600 억	2922481	N	N	190	N	N
133	20231206	130500	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	45100	600	2	1.35	489125350	10892	31.95	44600	45150	44400	57800	31150	44500	44906.84	49.70	713	1599	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5412	6.27	0.27	12	0.09	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	0.16	N	057050	5000	600 억	2922148	N	N	190	N	N
134	20231206	120456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44950	450	2	1.01	386762550	8619	25.29	44600	45150	44400	57800	31150	44500	44873.25	49.69	262	1092	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5394	6.25	0.27	12	0.07	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	0.16	N	057050	5000	600 억	2921697	N	N	190	N	N
135	20231206	110505	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44850	350	2	0.79	318698850	7102	20.84	44600	45150	44400	57800	31150	44500	44874.52	49.69	279	1074	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5382	6.23	0.27	12	0.06	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	0.16	N	057050	5000	600 억	2921714	N	N	190	N	N
136	20231206	100502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44950	450	2	1.01	125942050	2815	8.26	44600	44950	44400	57800	31150	44500	44739.63	49.70	1035	1403	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5394	6.25	0.27	12	0.02	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	0.16	N	057050	5000	600 억	2922470	N	N	190	N	N
137	20231206	090502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44400	-100	5	-0.22	6641350	149	0.44	44600	44600	44400	57800	31150	44500	44572.82	49.69	134	50	45333	44916	44183	43766	43033	45125	43975	600	13300	5000	32930	50	1	12000000	5328	6.17	0.26	12	0.00	7194.00	167970.00	60000	20221227	-26.00	40100	20230726	10.72	56900	-21.97	20230201	40100	10.72	20230726	60000	-26.00	20221227	40100	10.72	20230726	0.16	N	057050	5000	600 억	2921569	N	N	190	N	N
138	20231205	160504	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44500	650	2	1.48	1507773400	34086	157.73	43600	44600	43450	57000	30700	43850	44234.39	49.68	8155	7520	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	50	1	12000000	5340	6.19	0.26	12	0.28	7194.00	167970.00	60000	20221227	-25.83	40100	20230726	10.97	56900	-21.79	20230201	40100	10.97	20230726	60000	-25.83	20221227	40100	10.97	20230726	0.17	N	057050	5000	600 억	2921087	N	N	190	N	N
139	20231205	150502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44500	650	2	1.48	1293331750	29266	135.42	43600	44600	43450	57000	30700	43850	44192.30	49.70	9561	8655	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	50	1	12000000	5340	6.19	0.26	12	0.24	7194.00	167970.00	60000	20221227	-25.83	40100	20230726	10.97	56900	-21.79	20230201	40100	10.97	20230726	60000	-25.83	20221227	40100	10.97	20230726	0.17	N	057050	5000	600 억	2922493	N	N	157	N	N
140	20231205	140502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44450	600	2	1.37	1046918550	23732	109.81	43600	44550	43450	57000	30700	43850	44114.21	49.70	9547	9061	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	50	1	12000000	5334	6.18	0.26	12	0.20	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	0.17	N	057050	5000	600 억	2922479	N	N	157	N	N
141	20231205	130501	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44350	500	2	1.14	773924050	17589	81.39	43600	44350	43450	57000	30700	43850	44000.46	49.69	8875	8669	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	50	1	12000000	5322	6.16	0.26	12	0.15	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	0.17	N	057050	5000	600 억	2921807	N	N	157	N	N
142	20231205	120458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	44200	350	2	0.80	664789700	15125	69.99	43600	44300	43450	57000	30700	43850	43953.04	49.68	8522	8345	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	50	1	12000000	5304	6.14	0.26	12	0.13	7194.00	167970.00	60000	20221227	-26.33	40100	20230726	10.22	56900	-22.32	20230201	40100	10.22	20230726	60000	-26.33	20221227	40100	10.22	20230726	0.17	N	057050	5000	600 억	2921454	N	N	157	N	N
143	20231205	110458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43950	100	2	0.23	404278250	9218	42.65	43600	44050	43450	57000	30700	43850	43857.48	49.62	4981	4771	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	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	0.17	N	057050	5000	600 억	2917913	N	N	157	N	N
144	20231205	100459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43950	100	2	0.23	226267350	5163	23.89	43600	44050	43450	57000	30700	43850	43824.78	49.59	2710	2340	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	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	0.17	N	057050	5000	600 억	2915642	N	N	157	N	N
145	20231205	090457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	-200	5	-0.46	26664300	612	2.83	43600	43750	43450	57000	30700	43850	43569.12	49.54	234	86	45150	44500	43850	43200	42550	44825	43525	600	13150	5000	32440	50	1	12000000	5238	6.07	0.26	12	0.01	7194.00	167970.00	60000	20221227	-27.25	40100	20230726	8.85	56900	-23.29	20230201	40100	8.85	20230726	60000	-27.25	20221227	40100	8.85	20230726	0.17	N	057050	5000	600 억	2913166	N	N	157	N	N
146	20231204	160458	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43850	500	2	1.15	939442700	21550	263.61	43400	44500	43200	56300	30350	43350	43593.51	49.54	3891	7387	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	50	1	12000000	5262	6.10	0.26	12	0.18	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	0.17	N	057050	5000	600 억	2912932	N	N	157	N	N
147	20231204	150459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43800	450	2	1.04	862447500	19793	242.12	43400	44500	43200	56300	30350	43350	43573.36	49.54	4018	6955	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	50	1	12000000	5256	6.09	0.26	12	0.16	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	0.17	N	057050	5000	600 억	2913059	N	N	317	N	N
148	20231204	140457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43700	350	2	0.81	618915550	14226	174.02	43400	44500	43200	56300	30350	43350	43505.94	49.53	3266	5657	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	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	0.17	N	057050	5000	600 억	2912307	N	N	317	N	N
149	20231204	130455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	150	2	0.35	573844100	13192	161.37	43400	44500	43200	56300	30350	43350	43499.40	49.53	3375	5545	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	50	1	12000000	5220	6.05	0.26	12	0.11	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.17	N	057050	5000	600 억	2912416	N	N	317	N	N
150	20231204	120454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	150	2	0.35	425754650	9788	119.73	43400	44500	43200	56300	30350	43350	43497.61	49.51	2374	3609	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	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	0.17	N	057050	5000	600 억	2911415	N	N	317	N	N
151	20231204	110457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43450	100	2	0.23	381339700	8768	107.25	43400	44500	43200	56300	30350	43350	43492.21	49.51	2180	3111	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	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	0.17	N	057050	5000	600 억	2911221	N	N	317	N	N
152	20231204	100457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	0	3	0.00	331283800	7617	93.17	43400	44500	43200	56300	30350	43350	43492.69	49.50	1826	2392	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	50	1	12000000	5202	6.03	0.26	12	0.06	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.17	N	057050	5000	600 억	2910867	N	N	317	N	N
153	20231204	090456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43650	300	2	0.69	91356400	2090	25.57	43400	44500	43400	56300	30350	43350	43711.20	49.49	1092	1193	43850	43600	43300	43050	42750	43725	43175	600	12950	5000	32070	50	1	12000000	5238	6.07	0.26	12	0.02	7194.00	167970.00	60000	20221227	-27.25	40100	20230726	8.85	56900	-23.29	20230201	40100	8.85	20230726	60000	-27.25	20221227	40100	8.85	20230726	0.17	N	057050	5000	600 억	2910133	N	N	317	N	N
154	20231201	160456	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43350	250	2	0.58	354417050	8175	54.79	43100	43550	43000	56000	30200	43100	43353.77	49.47	1736	424	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	50	1	12000000	5202	6.03	0.26	12	0.07	7194.00	167970.00	60000	20221227	-27.75	40100	20230726	8.10	56900	-23.81	20230201	40100	8.10	20230726	60000	-27.75	20221227	40100	8.10	20230726	0.17	N	057050	5000	600 억	2909041	N	N	317	N	N
155	20231201	150455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	300	2	0.70	312482000	7208	48.31	43100	43550	43000	56000	30200	43100	43352.11	49.47	1556	469	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	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	0.17	N	057050	5000	600 억	2908861	N	N	0	N	N
156	20231201	140455	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	400	2	0.93	236923150	5471	36.67	43100	43550	43000	56000	30200	43100	43305.27	49.46	1234	478	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	50	1	12000000	5220	6.05	0.26	12	0.05	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.17	N	057050	5000	600 억	2908539	N	N	0	N	N
157	20231201	130454	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	300	2	0.70	205381300	4744	31.80	43100	43550	43000	56000	30200	43100	43292.85	49.46	1095	572	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	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	0.17	N	057050	5000	600 억	2908400	N	N	0	N	N
158	20231201	120459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43500	400	2	0.93	190272100	4396	29.46	43100	43550	43000	56000	30200	43100	43283.01	49.46	1130	745	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	50	1	12000000	5220	6.05	0.26	12	0.04	7194.00	167970.00	60000	20221227	-27.50	40100	20230726	8.48	56900	-23.55	20230201	40100	8.48	20230726	60000	-27.50	20221227	40100	8.48	20230726	0.17	N	057050	5000	600 억	2908435	N	N	0	N	N
159	20231201	110457	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43400	300	2	0.70	161372400	3731	25.01	43100	43500	43000	56000	30200	43100	43251.78	49.46	1141	734	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	50	1	12000000	5208	6.03	0.26	12	0.03	7194.00	167970.00	60000	20221227	-27.67	40100	20230726	8.23	56900	-23.73	20230201	40100	8.23	20230726	60000	-27.67	20221227	40100	8.23	20230726	0.17	N	057050	5000	600 억	2908446	N	N	0	N	N
160	20231201	100459	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43200	100	2	0.23	79837600	1851	12.41	43100	43300	43000	56000	30200	43100	43132.14	49.46	751	445	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	50	1	12000000	5184	6.01	0.26	12	0.02	7194.00	167970.00	60000	20221227	-28.00	40100	20230726	7.73	56900	-24.08	20230201	40100	7.73	20230726	60000	-28.00	20221227	40100	7.73	20230726	0.17	N	057050	5000	600 억	2908056	N	N	0	N	N
161	20231201	090453	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	43050	-50	5	-0.12	12059050	280	1.88	43100	43100	43000	56000	30200	43100	43068.04	49.45	197	66	43733	43416	43233	42916	42733	43325	42825	600	12900	5000	31890	50	1	12000000	5166	5.98	0.26	12	0.00	7194.00	167970.00	60000	20221227	-28.25	40100	20230726	7.36	56900	-24.34	20230201	40100	7.36	20230726	60000	-28.25	20221227	40100	7.36	20230726	0.17	N	057050	5000	600 억	2907502	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History