KissMeData/004170/price/prices-20230701.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191200,1600,2,0.84,8972808600,46884,145.67,189900,192400,189900,246000,132800,189600,191383.18,15.27,0,13875,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18824,4.64,0.46,12,0.48,41245.00,418199.00,248000,20220921,-22.90,172700,20230630,10.71,241000,-20.66,20230113,172700,10.71,20230630,248000,-22.90,20220921,172700,10.71,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,7901,N,00,N
20230731,150153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191900,2300,2,1.21,7849321500,41020,127.45,189900,192400,189900,246000,132800,189600,191353.52,15.27,0,13180,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18893,4.65,0.46,12,0.42,41245.00,418199.00,248000,20220921,-22.62,172700,20230630,11.12,241000,-20.37,20230113,172700,11.12,20230630,248000,-22.62,20220921,172700,11.12,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,10025,N,00,N
20230731,140154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192100,2500,2,1.32,6216359400,32499,100.98,189900,192400,189900,246000,132800,189600,191278.48,15.27,0,13250,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18913,4.66,0.46,12,0.33,41245.00,418199.00,248000,20220921,-22.54,172700,20230630,11.23,241000,-20.29,20230113,172700,11.23,20230630,248000,-22.54,20220921,172700,11.23,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,10025,N,00,N
20230731,130154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191900,2300,2,1.21,4731320000,24771,76.97,189900,192100,189900,246000,132800,189600,191002.38,15.27,0,9991,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18893,4.65,0.46,12,0.25,41245.00,418199.00,248000,20220921,-22.62,172700,20230630,11.12,241000,-20.37,20230113,172700,11.12,20230630,248000,-22.62,20220921,172700,11.12,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,10025,N,00,N
20230731,120156,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191000,1400,2,0.74,3441088000,18030,56.02,189900,192100,189900,246000,132800,189600,190853.47,15.27,0,4612,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18804,4.63,0.46,12,0.18,41245.00,418199.00,248000,20220921,-22.98,172700,20230630,10.60,241000,-20.75,20230113,172700,10.60,20230630,248000,-22.98,20220921,172700,10.60,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,10025,N,00,N
20230731,110156,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190600,1000,2,0.53,2426394200,12705,39.48,189900,192100,189900,246000,132800,189600,190979.47,15.27,0,3718,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18765,4.62,0.46,12,0.13,41245.00,418199.00,248000,20220921,-23.15,172700,20230630,10.36,241000,-20.91,20230113,172700,10.36,20230630,248000,-23.15,20220921,172700,10.36,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,10025,N,00,N
20230731,100154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191200,1600,2,0.84,1494651500,7811,24.27,189900,192100,189900,246000,132800,189600,191352.13,15.27,0,2460,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18824,4.64,0.46,12,0.08,41245.00,418199.00,248000,20220921,-22.90,172700,20230630,10.71,241000,-20.66,20230113,172700,10.71,20230630,248000,-22.90,20220921,172700,10.71,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,10025,N,00,N
20230731,090153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190000,400,2,0.21,30195500,159,0.49,189900,190000,189900,246000,132800,189600,189908.81,15.27,0,78,193066,191332,189266,187532,185466,190300,186500,492,56600,5000,147880,100,1,9845181,18706,4.61,0.45,12,0.00,41245.00,418199.00,248000,20220921,-23.39,172700,20230630,10.02,241000,-21.16,20230113,172700,10.02,20230630,248000,-23.39,20220921,172700,10.02,20230630,1.08,Y,004170,5000,492 억,,1503199,N,N,10025,N,00,N
20230728,160154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189600,-2200,5,-1.15,6045219300,32023,33.19,190000,191000,187200,249000,134300,191800,188777.18,15.26,0,-5148,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18666,4.60,0.45,12,0.33,41245.00,418199.00,248000,20220921,-23.55,172700,20230630,9.79,241000,-21.33,20230113,172700,9.79,20230630,248000,-23.55,20220921,172700,9.79,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,10025,N,00,N
20230728,150153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189500,-2300,5,-1.20,5394748300,28593,29.63,190000,191000,187200,249000,134300,191800,188673.52,15.26,0,-4692,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18657,4.59,0.45,12,0.29,41245.00,418199.00,248000,20220921,-23.59,172700,20230630,9.73,241000,-21.37,20230113,172700,9.73,20230630,248000,-23.59,20220921,172700,9.73,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,3944,N,00,N
20230728,140153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187500,-4300,5,-2.24,3807207100,20194,20.93,190000,191000,187200,249000,134300,191800,188531.27,15.26,0,-4254,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18460,4.55,0.45,12,0.21,41245.00,418199.00,248000,20220921,-24.40,172700,20230630,8.57,241000,-22.20,20230113,172700,8.57,20230630,248000,-24.40,20220921,172700,8.57,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,3944,N,00,N
20230728,130153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187600,-4200,5,-2.19,3316002300,17575,18.21,190000,191000,187200,249000,134300,191800,188676.87,15.26,0,-2761,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18470,4.55,0.45,12,0.18,41245.00,418199.00,248000,20220921,-24.35,172700,20230630,8.63,241000,-22.16,20230113,172700,8.63,20230630,248000,-24.35,20220921,172700,8.63,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,3944,N,00,N
20230728,120153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,188400,-3400,5,-1.77,2380054800,12599,13.06,190000,191000,188100,249000,134300,191800,188907.77,15.26,0,-434,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18548,4.57,0.45,12,0.13,41245.00,418199.00,248000,20220921,-24.03,172700,20230630,9.09,241000,-21.83,20230113,172700,9.09,20230630,248000,-24.03,20220921,172700,9.09,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,3944,N,00,N
20230728,110153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,188500,-3300,5,-1.72,2108598700,11159,11.56,190000,191000,188100,249000,134300,191800,188958.96,15.26,0,-281,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18558,4.57,0.45,12,0.11,41245.00,418199.00,248000,20220921,-23.99,172700,20230630,9.15,241000,-21.78,20230113,172700,9.15,20230630,248000,-23.99,20220921,172700,9.15,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,3944,N,00,N
20230728,100153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,188800,-3000,5,-1.56,1507301000,7979,8.27,190000,191000,188100,249000,134300,191800,188907.78,15.26,0,-133,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18588,4.58,0.45,12,0.08,41245.00,418199.00,248000,20220921,-23.87,172700,20230630,9.32,241000,-21.66,20230113,172700,9.32,20230630,248000,-23.87,20220921,172700,9.32,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,3944,N,00,N
20230728,090153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189900,-1900,5,-0.99,44273100,233,0.24,190000,190800,189600,249000,134300,191800,189997.84,15.26,0,-92,199200,195500,188500,184800,177800,197350,186650,492,57350,5000,149600,100,1,9845181,18696,4.60,0.45,12,0.00,41245.00,418199.00,248000,20220921,-23.43,172700,20230630,9.96,241000,-21.20,20230113,172700,9.96,20230630,248000,-23.43,20220921,172700,9.96,20230630,1.09,Y,004170,5000,492 억,,1501917,N,N,3944,N,00,N
20230727,160154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191800,9700,2,5.33,18303257700,96381,108.20,181900,192200,181500,236500,127500,182100,189905.23,14.81,598,32658,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,18883,4.65,0.46,12,0.98,41245.00,418199.00,248000,20220921,-22.66,172700,20230630,11.06,241000,-20.41,20230113,172700,11.06,20230630,248000,-22.66,20220921,172700,11.06,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,3944,N,00,N
20230727,150152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191500,9400,2,5.16,16958521300,89363,100.32,181900,192200,181500,236500,127500,182100,189771.17,14.81,598,33691,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,18854,4.64,0.46,12,0.91,41245.00,418199.00,248000,20220921,-22.78,172700,20230630,10.89,241000,-20.54,20230113,172700,10.89,20230630,248000,-22.78,20220921,172700,10.89,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,12118,N,00,N
20230727,140152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191000,8900,2,4.89,15588668900,82200,92.28,181900,192200,181500,236500,127500,182100,189643.17,14.81,598,32722,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,18804,4.63,0.46,12,0.83,41245.00,418199.00,248000,20220921,-22.98,172700,20230630,10.60,241000,-20.75,20230113,172700,10.60,20230630,248000,-22.98,20220921,172700,10.60,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,12118,N,00,N
20230727,130154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191900,9800,2,5.38,14268940700,75305,84.54,181900,192200,181500,236500,127500,182100,189481.98,14.81,598,32966,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,18893,4.65,0.46,12,0.76,41245.00,418199.00,248000,20220921,-22.62,172700,20230630,11.12,241000,-20.37,20230113,172700,11.12,20230630,248000,-22.62,20220921,172700,11.12,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,12118,N,00,N
20230727,120154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191900,9800,2,5.38,12757256100,67425,75.70,181900,192200,181500,236500,127500,182100,189206.62,14.81,598,31189,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,18893,4.65,0.46,12,0.68,41245.00,418199.00,248000,20220921,-22.62,172700,20230630,11.12,241000,-20.37,20230113,172700,11.12,20230630,248000,-22.62,20220921,172700,11.12,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,12118,N,00,N
20230727,110153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191400,9300,2,5.11,10255226500,54369,61.04,181900,192100,181500,236500,127500,182100,188622.68,14.81,598,24146,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,18844,4.64,0.46,12,0.55,41245.00,418199.00,248000,20220921,-22.82,172700,20230630,10.83,241000,-20.58,20230113,172700,10.83,20230630,248000,-22.82,20220921,172700,10.83,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,12118,N,00,N
20230727,100154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190400,8300,2,4.56,6051035100,32386,36.36,181900,190500,181500,236500,127500,182100,186841.08,14.81,598,10998,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,18745,4.62,0.46,12,0.33,41245.00,418199.00,248000,20220921,-23.23,172700,20230630,10.25,241000,-21.00,20230113,172700,10.25,20230630,248000,-23.23,20220921,172700,10.25,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,12118,N,00,N
20230727,090154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,182800,700,2,0.38,67505500,371,0.42,181900,183000,181500,236500,127500,182100,181955.53,14.81,598,130,190366,186232,182366,178232,174366,184300,176300,492,54500,5000,142030,100,1,9845181,17997,4.43,0.44,12,0.00,41245.00,418199.00,248000,20220921,-26.29,172700,20230630,5.85,241000,-24.15,20230113,172700,5.85,20230630,248000,-26.29,20220921,172700,5.85,20230630,1.11,Y,004170,5000,492 억,,1458367,N,N,12118,N,00,N
20230726,160152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,182100,-5500,5,-2.93,16083312900,88963,148.35,186100,186500,178500,243500,131400,187600,180785.67,14.81,0,-3742,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,17928,4.42,0.44,12,0.90,41245.00,418199.00,248000,20220921,-26.57,172700,20230630,5.44,241000,-24.44,20230113,172700,5.44,20230630,248000,-26.57,20220921,172700,5.44,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,12118,N,00,N
20230726,150154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,181000,-6600,5,-3.52,14977631100,82877,138.20,186100,186500,178500,243500,131400,187600,180721.20,14.81,0,-4111,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,17820,4.39,0.43,12,0.84,41245.00,418199.00,248000,20220921,-27.02,172700,20230630,4.81,241000,-24.90,20230113,172700,4.81,20230630,248000,-27.02,20220921,172700,4.81,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,10467,N,00,N
20230726,140153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,181400,-6200,5,-3.30,13192937100,73009,121.75,186100,186500,178500,243500,131400,187600,180702.89,14.81,0,-4703,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,17859,4.40,0.43,12,0.74,41245.00,418199.00,248000,20220921,-26.85,172700,20230630,5.04,241000,-24.73,20230113,172700,5.04,20230630,248000,-26.85,20220921,172700,5.04,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,10467,N,00,N
20230726,130152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178600,-9000,5,-4.80,10807231800,59752,99.64,186100,186500,178500,243500,131400,187600,180868.12,14.81,0,-4227,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,17583,4.33,0.43,12,0.61,41245.00,418199.00,248000,20220921,-27.98,172700,20230630,3.42,241000,-25.89,20230113,172700,3.42,20230630,248000,-27.98,20220921,172700,3.42,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,10467,N,00,N
20230726,120152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179500,-8100,5,-4.32,8832643700,48723,81.25,186100,186500,178500,243500,131400,187600,181282.84,14.81,0,-1952,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,17672,4.35,0.43,12,0.49,41245.00,418199.00,248000,20220921,-27.62,172700,20230630,3.94,241000,-25.52,20230113,172700,3.94,20230630,248000,-27.62,20220921,172700,3.94,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,10467,N,00,N
20230726,110152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179200,-8400,5,-4.48,7315577200,40261,67.14,186100,186500,178500,243500,131400,187600,181703.81,14.81,0,-2463,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,17643,4.34,0.43,12,0.41,41245.00,418199.00,248000,20220921,-27.74,172700,20230630,3.76,241000,-25.64,20230113,172700,3.76,20230630,248000,-27.74,20220921,172700,3.76,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,10467,N,00,N
20230726,100152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,181300,-6300,5,-3.36,4165460400,22741,37.92,186100,186500,181300,243500,131400,187600,183169.62,14.81,0,-303,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,17849,4.40,0.43,12,0.23,41245.00,418199.00,248000,20220921,-26.90,172700,20230630,4.98,241000,-24.77,20230113,172700,4.98,20230630,248000,-26.90,20220921,172700,4.98,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,10467,N,00,N
20230726,090153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,185800,-1800,5,-0.96,232636900,1250,2.08,186100,186500,185800,243500,131400,187600,186109.52,14.81,0,-742,192133,189866,187833,185566,183533,188850,184550,492,56050,5000,146320,100,1,9845181,18292,4.50,0.44,12,0.01,41245.00,418199.00,248000,20220921,-25.08,172700,20230630,7.59,241000,-22.90,20230113,172700,7.59,20230630,248000,-25.08,20220921,172700,7.59,20230630,1.10,Y,004170,5000,492 억,,1457769,N,N,10467,N,00,N
20230725,160152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187600,-2500,5,-1.32,11208994300,59837,164.12,190100,190100,185800,247000,133100,190100,187325.40,14.63,0,16900,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18470,4.55,0.45,12,0.61,41245.00,418199.00,248000,20220921,-24.35,172700,20230630,8.63,241000,-22.16,20230113,172700,8.63,20230630,248000,-24.35,20220921,172700,8.63,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,10467,N,00,N
20230725,150151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187500,-2600,5,-1.37,10150817200,54196,148.65,190100,190100,185800,247000,133100,190100,187298.22,14.63,0,15832,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18460,4.55,0.45,12,0.55,41245.00,418199.00,248000,20220921,-24.40,172700,20230630,8.57,241000,-22.20,20230113,172700,8.57,20230630,248000,-24.40,20220921,172700,8.57,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,4871,N,00,N
20230725,140151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187100,-3000,5,-1.58,8708095700,46497,127.53,190100,190100,185800,247000,133100,190100,187282.90,14.63,0,12351,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18420,4.54,0.45,12,0.47,41245.00,418199.00,248000,20220921,-24.56,172700,20230630,8.34,241000,-22.37,20230113,172700,8.34,20230630,248000,-24.56,20220921,172700,8.34,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,4871,N,00,N
20230725,130152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187800,-2300,5,-1.21,7714855600,41198,113.00,190100,190100,185800,247000,133100,190100,187262.80,14.63,0,9983,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18489,4.55,0.45,12,0.42,41245.00,418199.00,248000,20220921,-24.27,172700,20230630,8.74,241000,-22.07,20230113,172700,8.74,20230630,248000,-24.27,20220921,172700,8.74,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,4871,N,00,N
20230725,120152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187700,-2400,5,-1.26,6323932700,33788,92.67,190100,190100,185800,247000,133100,190100,187164.96,14.63,0,6518,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18479,4.55,0.45,12,0.34,41245.00,418199.00,248000,20220921,-24.31,172700,20230630,8.69,241000,-22.12,20230113,172700,8.69,20230630,248000,-24.31,20220921,172700,8.69,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,4871,N,00,N
20230725,110152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,186500,-3600,5,-1.89,4919406400,26290,72.11,190100,190100,185800,247000,133100,190100,187120.71,14.63,0,1490,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18361,4.52,0.45,12,0.27,41245.00,418199.00,248000,20220921,-24.80,172700,20230630,7.99,241000,-22.61,20230113,172700,7.99,20230630,248000,-24.80,20220921,172700,7.99,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,4871,N,00,N
20230725,100152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,186200,-3900,5,-2.05,3428995100,18286,50.15,190100,190100,186000,247000,133100,190100,187520.10,14.63,0,-793,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18332,4.51,0.45,12,0.19,41245.00,418199.00,248000,20220921,-24.92,172700,20230630,7.82,241000,-22.74,20230113,172700,7.82,20230630,248000,-24.92,20220921,172700,7.82,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,4871,N,00,N
20230725,090152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189400,-700,5,-0.37,189955100,1000,2.74,190100,190100,189200,247000,133100,190100,189954.95,14.63,0,-537,192700,191400,189700,188400,186700,190550,187550,492,56950,5000,148270,100,1,9845181,18647,4.59,0.45,12,0.01,41245.00,418199.00,248000,20220921,-23.63,172700,20230630,9.67,241000,-21.41,20230113,172700,9.67,20230630,248000,-23.63,20220921,172700,9.67,20230630,1.11,Y,004170,5000,492 억,,1440696,N,N,4871,N,00,N
20230724,160151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190100,-900,5,-0.47,6890986500,36402,125.39,191000,191000,188000,248000,133700,191000,189302.28,14.51,350,4898,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18716,4.61,0.45,12,0.37,41245.00,418199.00,248000,20220921,-23.35,172700,20230630,10.08,241000,-21.12,20230113,172700,10.08,20230630,248000,-23.35,20220921,172700,10.08,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,4871,N,00,N
20230724,150150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189700,-1300,5,-0.68,6129789300,32397,111.59,191000,191000,188000,248000,133700,191000,189208.55,14.51,350,4577,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18676,4.60,0.45,12,0.33,41245.00,418199.00,248000,20220921,-23.51,172700,20230630,9.84,241000,-21.29,20230113,172700,9.84,20230630,248000,-23.51,20220921,172700,9.84,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,5416,N,00,N
20230724,140149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189200,-1800,5,-0.94,5222723100,27612,95.11,191000,191000,188000,248000,133700,191000,189146.86,14.51,350,4119,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18627,4.59,0.45,12,0.28,41245.00,418199.00,248000,20220921,-23.71,172700,20230630,9.55,241000,-21.49,20230113,172700,9.55,20230630,248000,-23.71,20220921,172700,9.55,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,5416,N,00,N
20230724,130151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189000,-2000,5,-1.05,4367914300,23093,79.55,191000,191000,188000,248000,133700,191000,189144.52,14.51,350,4480,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18607,4.58,0.45,12,0.23,41245.00,418199.00,248000,20220921,-23.79,172700,20230630,9.44,241000,-21.58,20230113,172700,9.44,20230630,248000,-23.79,20220921,172700,9.44,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,5416,N,00,N
20230724,120151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189600,-1400,5,-0.73,3644446700,19270,66.38,191000,191000,188000,248000,133700,191000,189125.41,14.51,350,4357,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18666,4.60,0.45,12,0.20,41245.00,418199.00,248000,20220921,-23.55,172700,20230630,9.79,241000,-21.33,20230113,172700,9.79,20230630,248000,-23.55,20220921,172700,9.79,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,5416,N,00,N
20230724,110152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190300,-700,5,-0.37,2969702700,15715,54.13,191000,191000,188000,248000,133700,191000,188972.49,14.51,350,3895,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18735,4.61,0.46,12,0.16,41245.00,418199.00,248000,20220921,-23.27,172700,20230630,10.19,241000,-21.04,20230113,172700,10.19,20230630,248000,-23.27,20220921,172700,10.19,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,5416,N,00,N
20230724,100149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,188600,-2400,5,-1.26,1928338400,10213,35.18,191000,191000,188000,248000,133700,191000,188812.14,14.51,350,1919,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18568,4.57,0.45,12,0.10,41245.00,418199.00,248000,20220921,-23.95,172700,20230630,9.21,241000,-21.74,20230113,172700,9.21,20230630,248000,-23.95,20220921,172700,9.21,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,5416,N,00,N
20230724,090150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189700,-1300,5,-0.68,92974400,490,1.69,191000,191000,188700,248000,133700,191000,189743.67,14.51,350,41,193066,192032,190266,189232,187466,192550,189750,492,57150,5000,148980,100,1,9845181,18676,4.60,0.45,12,0.00,41245.00,418199.00,248000,20220921,-23.51,172700,20230630,9.84,241000,-21.29,20230113,172700,9.84,20230630,248000,-23.51,20220921,172700,9.84,20230630,1.11,Y,004170,5000,492 억,,1428515,N,N,5416,N,00,N
20230721,160150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191000,400,2,0.21,5522157600,28994,71.10,189400,191300,188500,247500,133500,190600,190457.57,14.43,22,3314,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18804,4.63,0.46,12,0.29,41245.00,418199.00,248000,20220921,-22.98,172700,20230630,10.60,241000,-20.75,20230113,172700,10.60,20230630,248000,-22.98,20220921,172700,10.60,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,5416,N,00,N
20230721,150151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190400,-200,5,-0.10,4968402600,26090,63.97,189400,191300,188500,247500,133500,190600,190433.22,14.43,22,2908,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18745,4.62,0.46,12,0.27,41245.00,418199.00,248000,20220921,-23.23,172700,20230630,10.25,241000,-21.00,20230113,172700,10.25,20230630,248000,-23.23,20220921,172700,10.25,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,3920,N,00,N
20230721,140150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191000,400,2,0.21,4045085900,21249,52.10,189400,191300,188500,247500,133500,190600,190365.94,14.43,22,2017,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18804,4.63,0.46,12,0.22,41245.00,418199.00,248000,20220921,-22.98,172700,20230630,10.60,241000,-20.75,20230113,172700,10.60,20230630,248000,-22.98,20220921,172700,10.60,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,3920,N,00,N
20230721,130150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191300,700,2,0.37,3340532700,17562,43.06,189400,191300,188500,247500,133500,190600,190213.68,14.43,22,1299,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18834,4.64,0.46,12,0.18,41245.00,418199.00,248000,20220921,-22.86,172700,20230630,10.77,241000,-20.62,20230113,172700,10.77,20230630,248000,-22.86,20220921,172700,10.77,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,3920,N,00,N
20230721,120151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190800,200,2,0.10,2657636900,13985,34.29,189400,191000,188500,247500,133500,190600,190034.82,14.43,22,1014,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18785,4.63,0.46,12,0.14,41245.00,418199.00,248000,20220921,-23.06,172700,20230630,10.48,241000,-20.83,20230113,172700,10.48,20230630,248000,-23.06,20220921,172700,10.48,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,3920,N,00,N
20230721,110151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190600,0,3,0.00,2009883900,10588,25.96,189400,190900,188500,247500,133500,190600,189826.59,14.43,22,1650,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18765,4.62,0.46,12,0.11,41245.00,418199.00,248000,20220921,-23.15,172700,20230630,10.36,241000,-20.91,20230113,172700,10.36,20230630,248000,-23.15,20220921,172700,10.36,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,3920,N,00,N
20230721,100151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189700,-900,5,-0.47,1210823800,6389,15.67,189400,190900,188500,247500,133500,190600,189516.95,14.43,22,604,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18676,4.60,0.45,12,0.06,41245.00,418199.00,248000,20220921,-23.51,172700,20230630,9.84,241000,-21.29,20230113,172700,9.84,20230630,248000,-23.51,20220921,172700,9.84,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,3920,N,00,N
20230721,090151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190600,0,3,0.00,43296000,228,0.56,189400,190900,189300,247500,133500,190600,189894.74,14.43,22,-71,193533,192066,190133,188666,186733,192800,189400,492,57000,5000,148660,100,1,9845181,18765,4.62,0.46,12,0.00,41245.00,418199.00,248000,20220921,-23.15,172700,20230630,10.36,241000,-20.91,20230113,172700,10.36,20230630,248000,-23.15,20220921,172700,10.36,20230630,1.13,Y,004170,5000,492 억,,1420850,N,N,3920,N,00,N
20230720,160151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190600,600,2,0.32,7766782600,40728,96.17,188900,191600,188200,247000,133000,190000,190698.87,14.28,0,16027,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18765,4.62,0.46,12,0.41,41245.00,418199.00,248000,20220921,-23.15,172700,20230630,10.36,241000,-20.91,20230113,172700,10.36,20230630,248000,-23.15,20220921,172700,10.36,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,3920,N,00,N
20230720,150150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190800,800,2,0.42,6947085300,36430,86.02,188900,191600,188200,247000,133000,190000,190696.82,14.28,0,14095,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18785,4.63,0.46,12,0.37,41245.00,418199.00,248000,20220921,-23.06,172700,20230630,10.48,241000,-20.83,20230113,172700,10.48,20230630,248000,-23.06,20220921,172700,10.48,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,5232,N,00,N
20230720,140149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190500,500,2,0.26,5393493400,28278,66.77,188900,191600,188200,247000,133000,190000,190731.08,14.28,0,10665,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18755,4.62,0.46,12,0.29,41245.00,418199.00,248000,20220921,-23.19,172700,20230630,10.31,241000,-20.95,20230113,172700,10.31,20230630,248000,-23.19,20220921,172700,10.31,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,5232,N,00,N
20230720,130150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191100,1100,2,0.58,4467876100,23421,55.30,188900,191600,188200,247000,133000,190000,190763.68,14.28,0,8743,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18814,4.63,0.46,12,0.24,41245.00,418199.00,248000,20220921,-22.94,172700,20230630,10.65,241000,-20.71,20230113,172700,10.65,20230630,248000,-22.94,20220921,172700,10.65,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,5232,N,00,N
20230720,120150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191000,1000,2,0.53,3750772000,19666,46.43,188900,191600,188200,247000,133000,190000,190723.69,14.28,0,6200,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18804,4.63,0.46,12,0.20,41245.00,418199.00,248000,20220921,-22.98,172700,20230630,10.60,241000,-20.75,20230113,172700,10.60,20230630,248000,-22.98,20220921,172700,10.60,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,5232,N,00,N
20230720,110150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190800,800,2,0.42,2888760600,15155,35.78,188900,191600,188200,247000,133000,190000,190614.36,14.28,0,3459,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18785,4.63,0.46,12,0.15,41245.00,418199.00,248000,20220921,-23.06,172700,20230630,10.48,241000,-20.83,20230113,172700,10.48,20230630,248000,-23.06,20220921,172700,10.48,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,5232,N,00,N
20230720,100149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190400,400,2,0.21,1370449300,7215,17.04,188900,191100,188200,247000,133000,190000,189944.46,14.28,0,1306,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18745,4.62,0.46,12,0.07,41245.00,418199.00,248000,20220921,-23.23,172700,20230630,10.25,241000,-21.00,20230113,172700,10.25,20230630,248000,-23.23,20220921,172700,10.25,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,5232,N,00,N
20230720,090149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190000,0,3,0.00,39408200,208,0.49,188900,190600,188900,247000,133000,190000,189462.50,14.28,0,7,192933,191466,190533,189066,188133,192200,189800,492,57000,5000,148200,100,1,9845181,18706,4.61,0.45,12,0.00,41245.00,418199.00,248000,20220921,-23.39,172700,20230630,10.02,241000,-21.16,20230113,172700,10.02,20230630,248000,-23.39,20220921,172700,10.02,20230630,1.14,Y,004170,5000,492 억,,1405509,N,N,5232,N,00,N
20230719,160152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190000,-300,5,-0.16,8070311200,42332,112.69,189600,192000,189600,247000,133300,190300,190649.88,14.21,0,10528,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18706,4.61,0.45,12,0.43,41245.00,418199.00,248000,20220921,-23.39,172700,20230630,10.02,241000,-21.16,20230113,172700,10.02,20230630,248000,-23.39,20220921,172700,10.02,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5232,N,00,N
20230719,150151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189800,-500,5,-0.26,7143876200,37456,99.71,189600,192000,189600,247000,133300,190300,190727.15,14.21,0,9112,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18686,4.60,0.45,12,0.38,41245.00,418199.00,248000,20220921,-23.47,172700,20230630,9.90,241000,-21.24,20230113,172700,9.90,20230630,248000,-23.47,20220921,172700,9.90,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5389,N,00,N
20230719,140152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190700,400,2,0.21,6020894100,31551,83.99,189600,192000,189600,247000,133300,190300,190830.53,14.21,0,8411,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18775,4.62,0.46,12,0.32,41245.00,418199.00,248000,20220921,-23.10,172700,20230630,10.42,241000,-20.87,20230113,172700,10.42,20230630,248000,-23.10,20220921,172700,10.42,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5389,N,00,N
20230719,130150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190400,100,2,0.05,5339287500,27974,74.47,189600,192000,189600,247000,133300,190300,190866.07,14.21,0,8189,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18745,4.62,0.46,12,0.28,41245.00,418199.00,248000,20220921,-23.23,172700,20230630,10.25,241000,-21.00,20230113,172700,10.25,20230630,248000,-23.23,20220921,172700,10.25,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5389,N,00,N
20230719,120151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190200,-100,5,-0.05,4804291300,25164,66.99,189600,192000,189600,247000,133300,190300,190919.22,14.21,0,7826,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18726,4.61,0.45,12,0.26,41245.00,418199.00,248000,20220921,-23.31,172700,20230630,10.13,241000,-21.08,20230113,172700,10.13,20230630,248000,-23.31,20220921,172700,10.13,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5389,N,00,N
20230719,110151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191300,1000,2,0.53,3963265800,20751,55.24,189600,192000,189600,247000,133300,190300,190991.56,14.21,0,6634,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18834,4.64,0.46,12,0.21,41245.00,418199.00,248000,20220921,-22.86,172700,20230630,10.77,241000,-20.62,20230113,172700,10.77,20230630,248000,-22.86,20220921,172700,10.77,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5389,N,00,N
20230719,100150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191300,1000,2,0.53,2411820300,12656,33.69,189600,191500,189600,247000,133300,190300,190567.34,14.21,0,5314,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18834,4.64,0.46,12,0.13,41245.00,418199.00,248000,20220921,-22.86,172700,20230630,10.77,241000,-20.62,20230113,172700,10.77,20230630,248000,-22.86,20220921,172700,10.77,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5389,N,00,N
20230719,090151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190100,-200,5,-0.11,55806100,294,0.78,189600,190300,189600,247000,133300,190300,189816.67,14.21,0,6,195033,192666,191133,188766,187233,191900,188000,492,56850,5000,148430,100,1,9845181,18716,4.61,0.45,12,0.00,41245.00,418199.00,248000,20220921,-23.35,172700,20230630,10.08,241000,-21.12,20230113,172700,10.08,20230630,248000,-23.35,20220921,172700,10.08,20230630,1.15,Y,004170,5000,492 억,,1399164,N,N,5389,N,00,N
20230718,160151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190300,-700,5,-0.37,7155998400,37497,82.03,191500,193500,189600,248000,133700,191000,190842.08,14.12,0,9064,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18735,4.61,0.46,12,0.38,41245.00,418199.00,248000,20220921,-23.27,172700,20230630,10.19,241000,-21.04,20230113,172700,10.19,20230630,248000,-23.27,20220921,172700,10.19,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5389,N,00,N
20230718,150151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191000,0,3,0.00,6250305800,32745,71.63,191500,193500,189600,248000,133700,191000,190878.15,14.12,0,8774,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18804,4.63,0.46,12,0.33,41245.00,418199.00,248000,20220921,-22.98,172700,20230630,10.60,241000,-20.75,20230113,172700,10.60,20230630,248000,-22.98,20220921,172700,10.60,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5925,N,00,N
20230718,140149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190000,-1000,5,-0.52,5264675600,27562,60.29,191500,193500,189600,248000,133700,191000,191012.11,14.12,0,7089,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18706,4.61,0.45,12,0.28,41245.00,418199.00,248000,20220921,-23.39,172700,20230630,10.02,241000,-21.16,20230113,172700,10.02,20230630,248000,-23.39,20220921,172700,10.02,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5925,N,00,N
20230718,130150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190200,-800,5,-0.42,4552458900,23815,52.10,191500,193500,189600,248000,133700,191000,191159.35,14.12,0,5622,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18726,4.61,0.45,12,0.24,41245.00,418199.00,248000,20220921,-23.31,172700,20230630,10.13,241000,-21.08,20230113,172700,10.13,20230630,248000,-23.31,20220921,172700,10.13,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5925,N,00,N
20230718,120150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190100,-900,5,-0.47,3932594000,20552,44.96,191500,193500,190000,248000,133700,191000,191348.58,14.12,0,4198,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18716,4.61,0.45,12,0.21,41245.00,418199.00,248000,20220921,-23.35,172700,20230630,10.08,241000,-21.12,20230113,172700,10.08,20230630,248000,-23.35,20220921,172700,10.08,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5925,N,00,N
20230718,110150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190100,-900,5,-0.47,3277038400,17104,37.42,191500,193500,190000,248000,133700,191000,191595.06,14.12,0,2489,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18716,4.61,0.45,12,0.17,41245.00,418199.00,248000,20220921,-23.35,172700,20230630,10.08,241000,-21.12,20230113,172700,10.08,20230630,248000,-23.35,20220921,172700,10.08,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5925,N,00,N
20230718,100150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190800,-200,5,-0.10,2218924400,11551,25.27,191500,193500,190700,248000,133700,191000,192098.61,14.12,0,2581,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18785,4.63,0.46,12,0.12,41245.00,418199.00,248000,20220921,-23.06,172700,20230630,10.48,241000,-20.83,20230113,172700,10.48,20230630,248000,-23.06,20220921,172700,10.48,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5925,N,00,N
20230718,090149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191800,800,2,0.42,51155000,267,0.58,191500,191900,191300,248000,133700,191000,191605.36,14.12,0,123,194400,192700,190700,189000,187000,193550,189850,492,57150,5000,148980,100,1,9845181,18883,4.65,0.46,12,0.00,41245.00,418199.00,248000,20220921,-22.66,172700,20230630,11.06,241000,-20.41,20230113,172700,11.06,20230630,248000,-22.66,20220921,172700,11.06,20230630,1.16,Y,004170,5000,492 억,,1389817,N,N,5925,N,00,N
20230717,160150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191000,-1700,5,-0.88,8698274100,45684,109.82,190900,192400,188700,250500,134900,192700,190396.35,14.05,0,8736,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18804,4.63,0.46,12,0.46,41245.00,418199.00,248000,20220921,-22.98,172700,20230630,10.60,241000,-20.75,20230113,172700,10.60,20230630,248000,-22.98,20220921,172700,10.60,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,5925,N,00,N
20230717,150150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190900,-1800,5,-0.93,7715971100,40542,97.46,190900,192400,188700,250500,134900,192700,190320.44,14.05,0,7075,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18794,4.63,0.46,12,0.41,41245.00,418199.00,248000,20220921,-23.02,172700,20230630,10.54,241000,-20.79,20230113,172700,10.54,20230630,248000,-23.02,20220921,172700,10.54,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,7218,N,00,N
20230717,140151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190600,-2100,5,-1.09,6279354500,33022,79.38,190900,192400,188700,250500,134900,192700,190156.70,14.05,0,5053,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18765,4.62,0.46,12,0.34,41245.00,418199.00,248000,20220921,-23.15,172700,20230630,10.36,241000,-20.91,20230113,172700,10.36,20230630,248000,-23.15,20220921,172700,10.36,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,7218,N,00,N
20230717,130148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189900,-2800,5,-1.45,5518336500,29022,69.76,190900,192400,188700,250500,134900,192700,190143.22,14.05,0,3569,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18696,4.60,0.45,12,0.29,41245.00,418199.00,248000,20220921,-23.43,172700,20230630,9.96,241000,-21.20,20230113,172700,9.96,20230630,248000,-23.43,20220921,172700,9.96,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,7218,N,00,N
20230717,120151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189400,-3300,5,-1.71,4606014500,24211,58.20,190900,192400,188700,250500,134900,192700,190244.70,14.05,0,1294,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18647,4.59,0.45,12,0.25,41245.00,418199.00,248000,20220921,-23.63,172700,20230630,9.67,241000,-21.41,20230113,172700,9.67,20230630,248000,-23.63,20220921,172700,9.67,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,7218,N,00,N
20230717,110150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189500,-3200,5,-1.66,3197579700,16764,40.30,190900,192400,189400,250500,134900,192700,190740.86,14.05,0,147,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18657,4.59,0.45,12,0.17,41245.00,418199.00,248000,20220921,-23.59,172700,20230630,9.73,241000,-21.37,20230113,172700,9.73,20230630,248000,-23.59,20220921,172700,9.73,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,7218,N,00,N
20230717,100149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190900,-1800,5,-0.93,1567502400,8199,19.71,190900,192400,190200,250500,134900,192700,191182.14,14.05,0,1898,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18794,4.63,0.46,12,0.08,41245.00,418199.00,248000,20220921,-23.02,172700,20230630,10.54,241000,-20.79,20230113,172700,10.54,20230630,248000,-23.02,20220921,172700,10.54,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,7218,N,00,N
20230717,090149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191700,-1000,5,-0.52,67440500,353,0.85,190900,191900,190900,250500,134900,192700,191049.58,14.05,0,-75,195900,194300,192400,190800,188900,193350,189850,492,57800,5000,150300,100,1,9845181,18873,4.65,0.46,12,0.00,41245.00,418199.00,248000,20220921,-22.70,172700,20230630,11.00,241000,-20.46,20230113,172700,11.00,20230630,248000,-22.70,20220921,172700,11.00,20230630,1.17,Y,004170,5000,492 억,,1383717,N,N,7218,N,00,N
20230714,160149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192700,400,2,0.21,7971577200,41465,57.44,193900,194000,190500,249500,134700,192300,192248.05,14.01,0,4313,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,18972,4.67,0.46,12,0.42,41245.00,418199.00,248000,20220921,-22.30,172700,20230630,11.58,241000,-20.04,20230113,172700,11.58,20230630,248000,-22.30,20220921,172700,11.58,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,7218,N,00,N
20230714,150150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192100,-200,5,-0.10,7283013600,37883,52.48,193900,194000,190500,249500,134700,192300,192250.18,14.01,0,4746,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,18913,4.66,0.46,12,0.38,41245.00,418199.00,248000,20220921,-22.54,172700,20230630,11.23,241000,-20.29,20230113,172700,11.23,20230630,248000,-22.54,20220921,172700,11.23,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,8683,N,00,N
20230714,140149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192700,400,2,0.21,6072290400,31593,43.76,193900,194000,190500,249500,134700,192300,192203.67,14.01,0,4474,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,18972,4.67,0.46,12,0.32,41245.00,418199.00,248000,20220921,-22.30,172700,20230630,11.58,241000,-20.04,20230113,172700,11.58,20230630,248000,-22.30,20220921,172700,11.58,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,8683,N,00,N
20230714,130149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192500,200,2,0.10,5203423900,27081,37.51,193900,194000,190500,249500,134700,192300,192142.97,14.01,0,2655,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,18952,4.67,0.46,12,0.28,41245.00,418199.00,248000,20220921,-22.38,172700,20230630,11.46,241000,-20.12,20230113,172700,11.46,20230630,248000,-22.38,20220921,172700,11.46,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,8683,N,00,N
20230714,120149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191800,-500,5,-0.26,4492253300,23381,32.39,193900,194000,190500,249500,134700,192300,192132.64,14.01,0,2467,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,18883,4.65,0.46,12,0.24,41245.00,418199.00,248000,20220921,-22.66,172700,20230630,11.06,241000,-20.41,20230113,172700,11.06,20230630,248000,-22.66,20220921,172700,11.06,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,8683,N,00,N
20230714,110148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192400,100,2,0.05,3445417000,17929,24.84,193900,194000,190500,249500,134700,192300,192170.06,14.01,0,2155,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,18942,4.66,0.46,12,0.18,41245.00,418199.00,248000,20220921,-22.42,172700,20230630,11.41,241000,-20.17,20230113,172700,11.41,20230630,248000,-22.42,20220921,172700,11.41,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,8683,N,00,N
20230714,100150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191800,-500,5,-0.26,1901465800,9866,13.67,193900,194000,191400,249500,134700,192300,192729.15,14.01,0,17,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,18883,4.65,0.46,12,0.10,41245.00,418199.00,248000,20220921,-22.66,172700,20230630,11.06,241000,-20.41,20230113,172700,11.06,20230630,248000,-22.66,20220921,172700,11.06,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,8683,N,00,N
20230714,090150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,193700,1400,2,0.73,81495700,421,0.58,193900,193900,192500,249500,134700,192300,193576.48,14.01,0,-102,197033,194666,193133,190766,189233,193900,190000,492,57400,5000,149990,100,1,9845181,19070,4.70,0.46,12,0.00,41245.00,418199.00,248000,20220921,-21.90,172700,20230630,12.16,241000,-19.63,20230113,172700,12.16,20230630,248000,-21.90,20220921,172700,12.16,20230630,1.26,Y,004170,5000,492 억,,1379311,N,N,8683,N,00,N
20230713,160148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192300,-1900,5,-0.98,13904875200,72147,62.02,194900,195500,191600,252000,136000,194200,192731.12,13.95,0,4497,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,18932,4.66,0.46,12,0.73,41245.00,418199.00,248000,20220921,-22.46,172700,20230630,11.35,241000,-20.21,20230113,172700,11.35,20230630,248000,-22.46,20220921,172700,11.35,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,8683,N,00,N
20230713,150148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192400,-1800,5,-0.93,10587636400,54894,47.19,194900,195500,191600,252000,136000,194200,192874.18,13.95,0,10676,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,18942,4.66,0.46,12,0.56,41245.00,418199.00,248000,20220921,-22.42,172700,20230630,11.41,241000,-20.17,20230113,172700,11.41,20230630,248000,-22.42,20220921,172700,11.41,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,13240,N,00,N
20230713,140148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191800,-2400,5,-1.24,9131863400,47324,40.68,194900,195500,191600,252000,136000,194200,192964.71,13.95,0,9463,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,18883,4.65,0.46,12,0.48,41245.00,418199.00,248000,20220921,-22.66,172700,20230630,11.06,241000,-20.41,20230113,172700,11.06,20230630,248000,-22.66,20220921,172700,11.06,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,13240,N,00,N
20230713,130148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,191800,-2400,5,-1.24,7616708800,39432,33.89,194900,195500,191700,252000,136000,194200,193160.57,13.95,0,8282,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,18883,4.65,0.46,12,0.40,41245.00,418199.00,248000,20220921,-22.66,172700,20230630,11.06,241000,-20.41,20230113,172700,11.06,20230630,248000,-22.66,20220921,172700,11.06,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,13240,N,00,N
20230713,120147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192600,-1600,5,-0.82,6216871600,32151,27.64,194900,195500,191800,252000,136000,194200,193364.77,13.95,0,8444,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,18962,4.67,0.46,12,0.33,41245.00,418199.00,248000,20220921,-22.34,172700,20230630,11.52,241000,-20.08,20230113,172700,11.52,20230630,248000,-22.34,20220921,172700,11.52,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,13240,N,00,N
20230713,110149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,193400,-800,5,-0.41,4945525200,25564,21.97,194900,195500,191800,252000,136000,194200,193456.60,13.95,0,8765,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,19041,4.69,0.46,12,0.26,41245.00,418199.00,248000,20220921,-22.02,172700,20230630,11.99,241000,-19.75,20230113,172700,11.99,20230630,248000,-22.02,20220921,172700,11.99,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,13240,N,00,N
20230713,100149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,193600,-600,5,-0.31,3723764600,19252,16.55,194900,195500,191800,252000,136000,194200,193422.18,13.95,0,5610,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,19060,4.69,0.46,12,0.20,41245.00,418199.00,248000,20220921,-21.94,172700,20230630,12.10,241000,-19.67,20230113,172700,12.10,20230630,248000,-21.94,20220921,172700,12.10,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,13240,N,00,N
20230713,090140,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,194400,200,2,0.10,139459800,716,0.62,194900,194900,194200,252000,136000,194200,194777.06,13.95,0,-41,198333,196266,192733,190666,187133,197300,191700,492,58000,5000,151470,100,1,9845181,19139,4.71,0.46,12,0.01,41245.00,418199.00,248000,20220921,-21.61,172700,20230630,12.57,241000,-19.34,20230113,172700,12.57,20230630,248000,-21.61,20220921,172700,12.57,20230630,1.32,Y,004170,5000,492 억,,1373298,N,N,13240,N,00,N
20230712,160147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,194200,5200,2,2.75,22453447400,116217,191.94,189500,194800,189200,245500,132300,189000,193202.26,13.71,0,29631,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,19119,4.71,0.46,12,1.18,41245.00,418199.00,248000,20220921,-21.69,172700,20230630,12.45,241000,-19.42,20230113,172700,12.45,20230630,248000,-21.69,20220921,172700,12.45,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,13240,N,00,N
20230712,150147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,194500,5500,2,2.91,21113477900,109321,180.55,189500,194800,189200,245500,132300,189000,193132.86,13.71,0,29699,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,19149,4.72,0.47,12,1.11,41245.00,418199.00,248000,20220921,-21.57,172700,20230630,12.62,241000,-19.29,20230113,172700,12.62,20230630,248000,-21.57,20220921,172700,12.62,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,8857,N,00,N
20230712,140146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,193900,4900,2,2.59,17237221100,89375,147.61,189500,194100,189200,245500,132300,189000,192864.01,13.71,0,29289,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,19090,4.70,0.46,12,0.91,41245.00,418199.00,248000,20220921,-21.81,172700,20230630,12.28,241000,-19.54,20230113,172700,12.28,20230630,248000,-21.81,20220921,172700,12.28,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,8857,N,00,N
20230712,130147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,193900,4900,2,2.59,15301985400,79390,131.12,189500,194100,189200,245500,132300,189000,192744.49,13.71,0,29638,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,19090,4.70,0.46,12,0.81,41245.00,418199.00,248000,20220921,-21.81,172700,20230630,12.28,241000,-19.54,20230113,172700,12.28,20230630,248000,-21.81,20220921,172700,12.28,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,8857,N,00,N
20230712,120148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,194000,5000,2,2.65,13653174900,70889,117.08,189500,194100,189200,245500,132300,189000,192599.34,13.71,0,28905,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,19100,4.70,0.46,12,0.72,41245.00,418199.00,248000,20220921,-21.77,172700,20230630,12.33,241000,-19.50,20230113,172700,12.33,20230630,248000,-21.77,20220921,172700,12.33,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,8857,N,00,N
20230712,110147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,193100,4100,2,2.17,10421477400,54205,89.52,189500,193700,189200,245500,132300,189000,192260.44,13.71,0,21678,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,19011,4.68,0.46,12,0.55,41245.00,418199.00,248000,20220921,-22.14,172700,20230630,11.81,241000,-19.88,20230113,172700,11.81,20230630,248000,-22.14,20220921,172700,11.81,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,8857,N,00,N
20230712,100148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,192800,3800,2,2.01,7719073900,40202,66.40,189500,193700,189200,245500,132300,189000,192007.21,13.71,0,17088,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,18982,4.67,0.46,12,0.41,41245.00,418199.00,248000,20220921,-22.26,172700,20230630,11.64,241000,-20.00,20230113,172700,11.64,20230630,248000,-22.26,20220921,172700,11.64,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,8857,N,00,N
20230712,090148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,190000,1000,2,0.53,300724900,1583,2.61,189500,190500,189200,245500,132300,189000,189971.51,13.71,0,642,191466,190232,187866,186632,184266,190850,187250,492,56600,5000,147420,100,1,9845181,18706,4.61,0.45,12,0.02,41245.00,418199.00,248000,20220921,-23.39,172700,20230630,10.02,241000,-21.16,20230113,172700,10.02,20230630,248000,-23.39,20220921,172700,10.02,20230630,1.33,Y,004170,5000,492 억,,1349903,N,N,8857,N,00,N
20230711,160147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189000,3400,2,1.83,11370067000,60492,68.91,186700,189100,185500,241000,130000,185600,187959.84,13.65,0,10897,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18607,4.58,0.45,12,0.61,41245.00,418199.00,248000,20220921,-23.79,172700,20230630,9.44,241000,-21.58,20230113,172700,9.44,20230630,248000,-23.79,20220921,172700,9.44,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,8857,N,00,N
20230711,150145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,188700,3100,2,1.67,10637559000,56615,64.49,186700,189100,185500,241000,130000,185600,187893.96,13.65,0,9794,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18578,4.58,0.45,12,0.58,41245.00,418199.00,248000,20220921,-23.91,172700,20230630,9.26,241000,-21.70,20230113,172700,9.26,20230630,248000,-23.91,20220921,172700,9.26,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,14806,N,00,N
20230711,140145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,189000,3400,2,1.83,9153525800,48760,55.54,186700,189000,185500,241000,130000,185600,187727.21,13.65,0,8173,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18607,4.58,0.45,12,0.50,41245.00,418199.00,248000,20220921,-23.79,172700,20230630,9.44,241000,-21.58,20230113,172700,9.44,20230630,248000,-23.79,20220921,172700,9.44,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,14806,N,00,N
20230711,130145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,188500,2900,2,1.56,7742806000,41282,47.02,186700,188700,185500,241000,130000,185600,187560.07,13.65,0,6490,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18558,4.57,0.45,12,0.42,41245.00,418199.00,248000,20220921,-23.99,172700,20230630,9.15,241000,-21.78,20230113,172700,9.15,20230630,248000,-23.99,20220921,172700,9.15,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,14806,N,00,N
20230711,120146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187600,2000,2,1.08,5992426700,31988,36.44,186700,188400,185500,241000,130000,185600,187334.94,13.65,0,4408,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18470,4.55,0.45,12,0.32,41245.00,418199.00,248000,20220921,-24.35,172700,20230630,8.63,241000,-22.16,20230113,172700,8.63,20230630,248000,-24.35,20220921,172700,8.63,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,14806,N,00,N
20230711,110147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187200,1600,2,0.86,5035407800,26881,30.62,186700,188400,185500,241000,130000,185600,187323.79,13.65,0,4501,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18430,4.54,0.45,12,0.27,41245.00,418199.00,248000,20220921,-24.52,172700,20230630,8.40,241000,-22.32,20230113,172700,8.40,20230630,248000,-24.52,20220921,172700,8.40,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,14806,N,00,N
20230711,100148,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,187600,2000,2,1.08,3338455100,17820,20.30,186700,188400,185500,241000,130000,185600,187345.61,13.65,0,4450,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18470,4.55,0.45,12,0.18,41245.00,418199.00,248000,20220921,-24.35,172700,20230630,8.63,241000,-22.16,20230113,172700,8.63,20230630,248000,-24.35,20220921,172700,8.63,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,14806,N,00,N
20230711,090146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,186000,400,2,0.22,96756700,519,0.59,186700,186700,185900,241000,130000,185600,186471.05,13.65,0,213,191466,188532,184366,181432,177266,190000,182900,492,55500,5000,144760,100,1,9845181,18312,4.51,0.44,12,0.01,41245.00,418199.00,248000,20220921,-25.00,172700,20230630,7.70,241000,-22.82,20230113,172700,7.70,20230630,248000,-25.00,20220921,172700,7.70,20230630,1.35,Y,004170,5000,492 억,,1343769,N,N,14806,N,00,N
20230710,160146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,185600,4600,2,2.54,16061657400,86793,153.52,181600,187300,180200,235000,126700,181000,185056.86,13.57,0,6559,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,18273,4.50,0.44,12,0.88,41245.00,418199.00,248000,20220921,-25.16,172700,20230630,7.47,241000,-22.99,20230113,172700,7.47,20230630,248000,-25.16,20220921,172700,7.47,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,14806,N,00,N
20230710,150145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,186300,5300,2,2.93,15170864700,81997,145.04,181600,187300,180200,235000,126700,181000,185017.31,13.57,0,7411,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,18342,4.52,0.45,12,0.83,41245.00,418199.00,248000,20220921,-24.88,172700,20230630,7.87,241000,-22.70,20230113,172700,7.87,20230630,248000,-24.88,20220921,172700,7.87,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,16545,N,00,N
20230710,140145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,186900,5900,2,3.26,12183678500,66007,116.75,181600,187000,180200,235000,126700,181000,184581.61,13.57,0,11458,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,18401,4.53,0.45,12,0.67,41245.00,418199.00,248000,20220921,-24.64,172700,20230630,8.22,241000,-22.45,20230113,172700,8.22,20230630,248000,-24.64,20220921,172700,8.22,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,16545,N,00,N
20230710,130144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,184900,3900,2,2.15,8743353600,47532,84.07,181600,186600,180200,235000,126700,181000,183946.68,13.57,0,10874,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,18204,4.48,0.44,12,0.48,41245.00,418199.00,248000,20220921,-25.44,172700,20230630,7.06,241000,-23.28,20230113,172700,7.06,20230630,248000,-25.44,20220921,172700,7.06,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,16545,N,00,N
20230710,120146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,185000,4000,2,2.21,6629947100,36135,63.92,181600,185500,180200,235000,126700,181000,183477.16,13.57,0,9042,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,18214,4.49,0.44,12,0.37,41245.00,418199.00,248000,20220921,-25.40,172700,20230630,7.12,241000,-23.24,20230113,172700,7.12,20230630,248000,-25.40,20220921,172700,7.12,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,16545,N,00,N
20230710,110146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,184600,3600,2,1.99,4014014400,21981,38.88,181600,184600,180200,235000,126700,181000,182612.91,13.57,0,6154,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,18174,4.48,0.44,12,0.22,41245.00,418199.00,248000,20220921,-25.56,172700,20230630,6.89,241000,-23.40,20230113,172700,6.89,20230630,248000,-25.56,20220921,172700,6.89,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,16545,N,00,N
20230710,100145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,182600,1600,2,0.88,2161620200,11866,20.99,181600,183400,180200,235000,126700,181000,182169.24,13.57,0,2923,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,17977,4.43,0.44,12,0.12,41245.00,418199.00,248000,20220921,-26.37,172700,20230630,5.73,241000,-24.23,20230113,172700,5.73,20230630,248000,-26.37,20220921,172700,5.73,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,16545,N,00,N
20230710,090146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,181000,0,3,0.00,51233900,283,0.50,181600,181600,180200,235000,126700,181000,181038.52,13.57,0,-80,183000,182000,180500,179500,178000,182500,180000,492,54150,5000,141180,100,1,9845181,17820,4.39,0.43,12,0.00,41245.00,418199.00,248000,20220921,-27.02,172700,20230630,4.81,241000,-24.90,20230113,172700,4.81,20230630,248000,-27.02,20220921,172700,4.81,20230630,1.34,Y,004170,5000,492 억,,1335678,N,N,16545,N,00,N
20230707,160144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,181000,100,2,0.06,10139834300,56201,59.80,179300,181500,179000,235000,126700,180900,180417.48,13.73,0,-18103,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17820,4.39,0.43,12,0.57,41245.00,418199.00,248000,20220921,-27.02,172700,20230630,4.81,241000,-24.90,20230113,172700,4.81,20230630,248000,-27.02,20220921,172700,4.81,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,16545,N,00,N
20230707,150145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,180500,-400,5,-0.22,9042313800,50133,53.34,179300,181500,179000,235000,126700,180900,180366.50,13.73,0,-18191,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17771,4.38,0.43,12,0.51,41245.00,418199.00,248000,20220921,-27.22,172700,20230630,4.52,241000,-25.10,20230113,172700,4.52,20230630,248000,-27.22,20220921,172700,4.52,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,28135,N,00,N
20230707,140147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,180500,-400,5,-0.22,7570361400,41981,44.67,179300,181500,179000,235000,126700,180900,180328.28,13.73,0,-15286,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17771,4.38,0.43,12,0.43,41245.00,418199.00,248000,20220921,-27.22,172700,20230630,4.52,241000,-25.10,20230113,172700,4.52,20230630,248000,-27.22,20220921,172700,4.52,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,28135,N,00,N
20230707,130147,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,180500,-400,5,-0.22,6568569400,36430,38.76,179300,181500,179000,235000,126700,180900,180306.60,13.73,0,-13145,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17771,4.38,0.43,12,0.37,41245.00,418199.00,248000,20220921,-27.22,172700,20230630,4.52,241000,-25.10,20230113,172700,4.52,20230630,248000,-27.22,20220921,172700,4.52,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,28135,N,00,N
20230707,120146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,180500,-400,5,-0.22,5841824300,32404,34.48,179300,181500,179000,235000,126700,180900,180280.96,13.73,0,-11385,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17771,4.38,0.43,12,0.33,41245.00,418199.00,248000,20220921,-27.22,172700,20230630,4.52,241000,-25.10,20230113,172700,4.52,20230630,248000,-27.22,20220921,172700,4.52,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,28135,N,00,N
20230707,110145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,180500,-400,5,-0.22,4294171700,23826,25.35,179300,181500,179000,235000,126700,180900,180230.49,13.73,0,-8960,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17771,4.38,0.43,12,0.24,41245.00,418199.00,248000,20220921,-27.22,172700,20230630,4.52,241000,-25.10,20230113,172700,4.52,20230630,248000,-27.22,20220921,172700,4.52,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,28135,N,00,N
20230707,100146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,180900,0,3,0.00,2322236400,12912,13.74,179300,181500,179000,235000,126700,180900,179851.02,13.73,0,-4731,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17810,4.39,0.43,12,0.13,41245.00,418199.00,248000,20220921,-27.06,172700,20230630,4.75,241000,-24.94,20230113,172700,4.75,20230630,248000,-27.06,20220921,172700,4.75,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,28135,N,00,N
20230707,090145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179200,-1700,5,-0.94,51811700,289,0.31,179300,179400,179200,235000,126700,180900,179279.24,13.73,0,-43,185900,183400,179200,176700,172500,184650,177950,492,54150,5000,141100,100,1,9845181,17643,4.34,0.43,12,0.00,41245.00,418199.00,248000,20220921,-27.74,172700,20230630,3.76,241000,-25.64,20230113,172700,3.76,20230630,248000,-27.74,20220921,172700,3.76,20230630,1.31,Y,004170,5000,492 억,,1352190,N,N,28135,N,00,N
20230706,160144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,180900,3300,2,1.86,16821831600,93914,186.22,177700,181700,175000,230500,124400,177600,179119.13,13.91,0,-12075,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17810,4.39,0.43,12,0.95,41245.00,418199.00,248000,20220921,-27.06,172700,20230630,4.75,241000,-24.94,20230113,172700,4.75,20230630,248000,-27.06,20220921,172700,4.75,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,28135,N,00,N
20230706,150146,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,181200,3600,2,2.03,15467035400,86425,171.37,177700,181700,175000,230500,124400,177600,178964.83,13.91,0,-10279,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17839,4.39,0.43,12,0.88,41245.00,418199.00,248000,20220921,-26.94,172700,20230630,4.92,241000,-24.81,20230113,172700,4.92,20230630,248000,-26.94,20220921,172700,4.92,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,15938,N,00,N
20230706,140145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179600,2000,2,1.13,10717419200,60145,119.26,177700,180100,175000,230500,124400,177600,178193.02,13.91,0,-6304,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17682,4.35,0.43,12,0.61,41245.00,418199.00,248000,20220921,-27.58,172700,20230630,4.00,241000,-25.48,20230113,172700,4.00,20230630,248000,-27.58,20220921,172700,4.00,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,15938,N,00,N
20230706,130145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178800,1200,2,0.68,8556146000,48063,95.30,177700,180100,175000,230500,124400,177600,178019.39,13.91,0,-3747,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17603,4.34,0.43,12,0.49,41245.00,418199.00,248000,20220921,-27.90,172700,20230630,3.53,241000,-25.81,20230113,172700,3.53,20230630,248000,-27.90,20220921,172700,3.53,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,15938,N,00,N
20230706,120145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179600,2000,2,1.13,7430368400,41783,82.85,177700,180100,175000,230500,124400,177600,177832.33,13.91,0,-3040,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17682,4.35,0.43,12,0.42,41245.00,418199.00,248000,20220921,-27.58,172700,20230630,4.00,241000,-25.48,20230113,172700,4.00,20230630,248000,-27.58,20220921,172700,4.00,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,15938,N,00,N
20230706,110145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179200,1600,2,0.90,6129938300,34522,68.45,177700,180100,175000,230500,124400,177600,177566.14,13.91,0,-1793,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17643,4.34,0.43,12,0.35,41245.00,418199.00,248000,20220921,-27.74,172700,20230630,3.76,241000,-25.64,20230113,172700,3.76,20230630,248000,-27.74,20220921,172700,3.76,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,15938,N,00,N
20230706,100145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178100,500,2,0.28,3448324700,19568,38.80,177700,178100,175000,230500,124400,177600,176222.64,13.91,0,-3769,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17534,4.32,0.43,12,0.20,41245.00,418199.00,248000,20220921,-28.19,172700,20230630,3.13,241000,-26.10,20230113,172700,3.13,20230630,248000,-28.19,20220921,172700,3.13,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,15938,N,00,N
20230706,090145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,177200,-400,5,-0.23,240190000,1354,2.68,177700,177800,176900,230500,124400,177600,177392.91,13.91,0,-424,181266,179432,178166,176332,175066,180350,177250,492,53050,5000,138520,100,1,9845181,17446,4.30,0.42,12,0.01,41245.00,418199.00,248000,20220921,-28.55,172700,20230630,2.61,241000,-26.47,20230113,172700,2.61,20230630,248000,-28.55,20220921,172700,2.61,20230630,1.31,Y,004170,5000,492 억,,1369032,N,N,15938,N,00,N
20230705,160145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,177600,400,2,0.23,8959979400,50168,95.15,177400,180000,176900,230000,124100,177200,178600.19,13.91,0,-3091,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17485,4.31,0.42,12,0.51,41245.00,418199.00,248000,20220921,-28.39,172700,20230630,2.84,241000,-26.31,20230113,172700,2.84,20230630,248000,-28.39,20220921,172700,2.84,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15938,N,00,N
20230705,150144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,177400,200,2,0.11,7553078600,42241,80.12,177400,180000,176900,230000,124100,177200,178809.18,13.91,0,-3195,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17465,4.30,0.42,12,0.43,41245.00,418199.00,248000,20220921,-28.47,172700,20230630,2.72,241000,-26.39,20230113,172700,2.72,20230630,248000,-28.47,20220921,172700,2.72,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15472,N,00,N
20230705,140143,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178600,1400,2,0.79,6096439700,34065,64.61,177400,180000,176900,230000,124100,177200,178964.91,13.91,0,-3542,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17583,4.33,0.43,12,0.35,41245.00,418199.00,248000,20220921,-27.98,172700,20230630,3.42,241000,-25.89,20230113,172700,3.42,20230630,248000,-27.98,20220921,172700,3.42,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15472,N,00,N
20230705,130143,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179200,2000,2,1.13,5258394500,29383,55.73,177400,180000,176900,230000,124100,177200,178960.44,13.91,0,-3014,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17643,4.34,0.43,12,0.30,41245.00,418199.00,248000,20220921,-27.74,172700,20230630,3.76,241000,-25.64,20230113,172700,3.76,20230630,248000,-27.74,20220921,172700,3.76,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15472,N,00,N
20230705,120144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179300,2100,2,1.19,4194862600,23460,44.50,177400,180000,176900,230000,124100,177200,178809.15,13.91,0,-2699,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17652,4.35,0.43,12,0.24,41245.00,418199.00,248000,20220921,-27.70,172700,20230630,3.82,241000,-25.60,20230113,172700,3.82,20230630,248000,-27.70,20220921,172700,3.82,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15472,N,00,N
20230705,110145,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179100,1900,2,1.07,3370258100,18851,35.75,177400,180000,176900,230000,124100,177200,178784.05,13.91,0,-1920,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17633,4.34,0.43,12,0.19,41245.00,418199.00,248000,20220921,-27.78,172700,20230630,3.71,241000,-25.68,20230113,172700,3.71,20230630,248000,-27.78,20220921,172700,3.71,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15472,N,00,N
20230705,100144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178800,1600,2,0.90,1286960900,7245,13.74,177400,178800,176900,230000,124100,177200,177634.35,13.91,0,-1027,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17603,4.34,0.43,12,0.07,41245.00,418199.00,248000,20220921,-27.90,172700,20230630,3.53,241000,-25.81,20230113,172700,3.53,20230630,248000,-27.90,20220921,172700,3.53,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15472,N,00,N
20230705,090144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,177300,100,2,0.06,68099400,384,0.73,177400,177400,177200,230000,124100,177200,177342.19,13.91,0,-122,181400,179300,178000,175900,174600,178650,175250,492,52950,5000,138210,100,1,9845181,17456,4.30,0.42,12,0.00,41245.00,418199.00,248000,20220921,-28.51,172700,20230630,2.66,241000,-26.43,20230113,172700,2.66,20230630,248000,-28.51,20220921,172700,2.66,20230630,1.32,Y,004170,5000,492 억,,1369474,N,N,15472,N,00,N
20230704,160143,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,177200,-2000,5,-1.12,9398230500,52691,123.36,179200,180100,176700,232500,125500,179200,178365.23,13.88,0,-1159,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17446,4.30,0.42,12,0.54,41245.00,418199.00,248000,20220921,-28.55,172700,20230630,2.61,241000,-26.47,20230113,172700,2.61,20230630,248000,-28.55,20220921,172700,2.61,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,15472,N,00,N
20230704,150143,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,176700,-2500,5,-1.40,7968513700,44609,104.44,179200,180100,176700,232500,125500,179200,178630.18,13.88,0,116,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17396,4.28,0.42,12,0.45,41245.00,418199.00,248000,20220921,-28.75,172700,20230630,2.32,241000,-26.68,20230113,172700,2.32,20230630,248000,-28.75,20220921,172700,2.32,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,12477,N,00,N
20230704,140144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,177700,-1500,5,-0.84,6131326300,34229,80.14,179200,180100,177700,232500,125500,179200,179126.66,13.88,0,1592,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17495,4.31,0.42,12,0.35,41245.00,418199.00,248000,20220921,-28.35,172700,20230630,2.90,241000,-26.27,20230113,172700,2.90,20230630,248000,-28.35,20220921,172700,2.90,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,12477,N,00,N
20230704,130143,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178900,-300,5,-0.17,5004649900,27911,65.34,179200,180100,178200,232500,125500,179200,179307.44,13.88,0,1774,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17613,4.34,0.43,12,0.28,41245.00,418199.00,248000,20220921,-27.86,172700,20230630,3.59,241000,-25.77,20230113,172700,3.59,20230630,248000,-27.86,20220921,172700,3.59,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,12477,N,00,N
20230704,120144,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179700,500,2,0.28,3876165500,21617,50.61,179200,180100,178200,232500,125500,179200,179310.98,13.88,0,2399,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17692,4.36,0.43,12,0.22,41245.00,418199.00,248000,20220921,-27.54,172700,20230630,4.05,241000,-25.44,20230113,172700,4.05,20230630,248000,-27.54,20220921,172700,4.05,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,12477,N,00,N
20230704,110142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179600,400,2,0.22,2964459900,16540,38.72,179200,180100,178200,232500,125500,179200,179229.74,13.88,0,1635,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17682,4.35,0.43,12,0.17,41245.00,418199.00,248000,20220921,-27.58,172700,20230630,4.00,241000,-25.48,20230113,172700,4.00,20230630,248000,-27.58,20220921,172700,4.00,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,12477,N,00,N
20230704,100142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179100,-100,5,-0.06,1970957900,11003,25.76,179200,180100,178200,232500,125500,179200,179129.14,13.88,0,94,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17633,4.34,0.43,12,0.11,41245.00,418199.00,248000,20220921,-27.78,172700,20230630,3.71,241000,-25.68,20230113,172700,3.71,20230630,248000,-27.78,20220921,172700,3.71,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,12477,N,00,N
20230704,090142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178300,-900,5,-0.50,98215300,549,1.29,179200,179200,178300,232500,125500,179200,178898.54,13.88,0,-121,180933,180066,178633,177766,176333,180500,178200,492,53500,5000,139770,100,1,9845181,17554,4.32,0.43,12,0.01,41245.00,418199.00,248000,20220921,-28.10,172700,20230630,3.24,241000,-26.02,20230113,172700,3.24,20230630,248000,-28.10,20220921,172700,3.24,20230630,1.31,Y,004170,5000,492 억,,1366493,N,N,12477,N,00,N
20230703,160142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179200,1100,2,0.62,7625469700,42629,46.57,178100,179500,177200,231500,124700,178100,178879.60,13.92,0,-5041,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17643,4.34,0.43,12,0.43,41245.00,418199.00,248000,20220921,-27.74,172700,20230630,3.76,241000,-25.64,20230113,172700,3.76,20230630,248000,-27.74,20220921,172700,3.76,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,12477,N,00,N
20230703,150142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179200,1100,2,0.62,6723950300,37598,41.07,178100,179500,177200,231500,124700,178100,178837.98,13.92,0,-3798,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17643,4.34,0.43,12,0.38,41245.00,418199.00,248000,20220921,-27.74,172700,20230630,3.76,241000,-25.64,20230113,172700,3.76,20230630,248000,-27.74,20220921,172700,3.76,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,22748,N,00,N
20230703,140143,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179000,900,2,0.51,5485661400,30682,33.52,178100,179500,177200,231500,124700,178100,178790.87,13.92,0,-4108,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17623,4.34,0.43,12,0.31,41245.00,418199.00,248000,20220921,-27.82,172700,20230630,3.65,241000,-25.73,20230113,172700,3.65,20230630,248000,-27.82,20220921,172700,3.65,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,22748,N,00,N
20230703,130142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179400,1300,2,0.73,4551953600,25466,27.82,178100,179500,177200,231500,124700,178100,178746.31,13.92,0,-2796,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17662,4.35,0.43,12,0.26,41245.00,418199.00,248000,20220921,-27.66,172700,20230630,3.88,241000,-25.56,20230113,172700,3.88,20230630,248000,-27.66,20220921,172700,3.88,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,22748,N,00,N
20230703,120142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179300,1200,2,0.67,3788633400,21207,23.17,178100,179500,177200,231500,124700,178100,178650.13,13.92,0,-2570,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17652,4.35,0.43,12,0.22,41245.00,418199.00,248000,20220921,-27.70,172700,20230630,3.82,241000,-25.60,20230113,172700,3.82,20230630,248000,-27.70,20220921,172700,3.82,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,22748,N,00,N
20230703,110142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,179400,1300,2,0.73,2883934500,16159,17.65,178100,179500,177200,231500,124700,178100,178472.34,13.92,0,-2365,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17662,4.35,0.43,12,0.16,41245.00,418199.00,248000,20220921,-27.66,172700,20230630,3.88,241000,-25.56,20230113,172700,3.88,20230630,248000,-27.66,20220921,172700,3.88,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,22748,N,00,N
20230703,100142,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,178700,600,2,0.34,1552731500,8709,9.51,178100,179200,177200,231500,124700,178100,178290.45,13.92,0,-2214,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17593,4.33,0.43,12,0.09,41245.00,418199.00,248000,20220921,-27.94,172700,20230630,3.47,241000,-25.85,20230113,172700,3.47,20230630,248000,-27.94,20220921,172700,3.47,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,22748,N,00,N
20230703,090141,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,177700,-400,5,-0.22,90957700,511,0.56,178100,178200,177600,231500,124700,178100,177999.41,13.92,0,-341,182633,180366,176533,174266,170433,181500,175400,492,53400,5000,138910,100,1,9845181,17495,4.31,0.42,12,0.01,41245.00,418199.00,248000,20220921,-28.35,172700,20230630,2.90,241000,-26.27,20230113,172700,2.90,20230630,248000,-28.35,20220921,172700,2.90,20230630,1.34,Y,004170,5000,492 억,,1370678,N,N,22748,N,00,N