KissMeData/031430/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16460	-30	5	-0.18	866211970	52539	75.93	16590	16590	16350	21400	11550	16490	16487.07	4.96	0	-3983	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5876	4.97	0.71	12	0.15	3313.00	23264.00	31350	20220810	-47.50	14830	20230726	10.99	26100	-36.93	20230109	14830	10.99	20230726	31350	-47.50	20220810	14830	10.99	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	9600	N	N
3	20230731	150405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16590	100	2	0.61	759832740	46089	66.61	16590	16590	16350	21400	11550	16490	16486.21	4.96	0	-5071	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5923	5.01	0.71	12	0.13	3313.00	23264.00	31350	20220810	-47.08	14830	20230726	11.87	26100	-36.44	20230109	14830	11.87	20230726	31350	-47.08	20220810	14830	11.87	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	5537	N	N
4	20230731	140404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16510	20	2	0.12	636661760	38631	55.83	16590	16590	16350	21400	11550	16490	16480.59	4.96	0	-7744	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5894	4.98	0.71	12	0.11	3313.00	23264.00	31350	20220810	-47.34	14830	20230726	11.33	26100	-36.74	20230109	14830	11.33	20230726	31350	-47.34	20220810	14830	11.33	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	5537	N	N
5	20230731	130406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16500	10	2	0.06	558408550	33889	48.98	16590	16590	16350	21400	11550	16490	16477.58	4.96	0	-8081	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5891	4.98	0.71	12	0.09	3313.00	23264.00	31350	20220810	-47.37	14830	20230726	11.26	26100	-36.78	20230109	14830	11.26	20230726	31350	-47.37	20220810	14830	11.26	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	5537	N	N
6	20230731	120408	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16460	-30	5	-0.18	486316980	29514	42.65	16590	16590	16350	21400	11550	16490	16477.50	4.96	0	-7771	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5876	4.97	0.71	12	0.08	3313.00	23264.00	31350	20220810	-47.50	14830	20230726	10.99	26100	-36.93	20230109	14830	10.99	20230726	31350	-47.50	20220810	14830	10.99	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	5537	N	N
7	20230731	110410	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16500	10	2	0.06	394747540	23963	34.63	16590	16590	16350	21400	11550	16490	16473.21	4.96	0	-5612	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5891	4.98	0.71	12	0.07	3313.00	23264.00	31350	20220810	-47.37	14830	20230726	11.26	26100	-36.78	20230109	14830	11.26	20230726	31350	-47.37	20220810	14830	11.26	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	5537	N	N
8	20230731	100409	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16480	-10	5	-0.06	263181020	15981	23.10	16590	16590	16350	21400	11550	16490	16468.37	4.96	0	-3377	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5883	4.97	0.71	12	0.04	3313.00	23264.00	31350	20220810	-47.43	14830	20230726	11.13	26100	-36.86	20230109	14830	11.13	20230726	31350	-47.43	20220810	14830	11.13	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	5537	N	N
9	20230731	090405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16590	100	2	0.61	3566850	215	0.31	16590	16590	16590	21400	11550	16490	16590.00	4.96	0	-281	16856	16672	16426	16242	15996	16765	16335	357	4925	1000	12530	10	1	35700000	5923	5.01	0.71	12	0.00	3313.00	23264.00	31350	20220810	-47.08	14830	20230726	11.87	26100	-36.44	20230109	14830	11.87	20230726	31350	-47.08	20220810	14830	11.87	20230726	1.25	Y	031430	1000	357 억	1769700	N	N	5537	N	N
10	20230728	160406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16490	0	3	0.00	1131585510	68848	37.83	16180	16610	16180	21400	11550	16490	16435.90	4.99	0	-3914	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5887	4.98	0.71	12	0.19	3313.00	23264.00	31350	20220810	-47.40	14830	20230726	11.19	26100	-36.82	20230109	14830	11.19	20230726	31350	-47.40	20220810	14830	11.19	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5537	N	N
11	20230728	150405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16500	10	2	0.06	1057443380	64355	35.36	16180	16610	16180	21400	11550	16490	16431.41	4.99	0	-3896	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5891	4.98	0.71	12	0.18	3313.00	23264.00	31350	20220810	-47.37	14830	20230726	11.26	26100	-36.78	20230109	14830	11.26	20230726	31350	-47.37	20220810	14830	11.26	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5556	N	N
12	20230728	140404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16490	0	3	0.00	884286310	53860	29.60	16180	16610	16180	21400	11550	16490	16418.24	4.99	0	-2083	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5887	4.98	0.71	12	0.15	3313.00	23264.00	31350	20220810	-47.40	14830	20230726	11.19	26100	-36.82	20230109	14830	11.19	20230726	31350	-47.40	20220810	14830	11.19	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5556	N	N
13	20230728	130405	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16430	-60	5	-0.36	795973510	48490	26.65	16180	16610	16180	21400	11550	16490	16415.21	4.99	0	-1500	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5866	4.96	0.71	12	0.14	3313.00	23264.00	31350	20220810	-47.59	14830	20230726	10.79	26100	-37.05	20230109	14830	10.79	20230726	31350	-47.59	20220810	14830	10.79	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5556	N	N
14	20230728	120402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16510	20	2	0.12	675875610	41189	22.63	16180	16610	16180	21400	11550	16490	16409.13	4.99	0	1420	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5894	4.98	0.71	12	0.12	3313.00	23264.00	31350	20220810	-47.34	14830	20230726	11.33	26100	-36.74	20230109	14830	11.33	20230726	31350	-47.34	20220810	14830	11.33	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5556	N	N
15	20230728	110407	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16390	-100	5	-0.61	588589880	35889	19.72	16180	16610	16180	21400	11550	16490	16400.29	4.99	0	1702	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5851	4.95	0.70	12	0.10	3313.00	23264.00	31350	20220810	-47.72	14830	20230726	10.52	26100	-37.20	20230109	14830	10.52	20230726	31350	-47.72	20220810	14830	10.52	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5556	N	N
16	20230728	100404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16450	-40	5	-0.24	371505200	22720	12.48	16180	16500	16180	21400	11550	16490	16351.46	4.99	0	442	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5873	4.97	0.71	12	0.06	3313.00	23264.00	31350	20220810	-47.53	14830	20230726	10.92	26100	-36.97	20230109	14830	10.92	20230726	31350	-47.53	20220810	14830	10.92	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5556	N	N
17	20230728	090406	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16370	-120	5	-0.73	44200550	2719	1.49	16180	16370	16180	21400	11550	16490	16256.18	4.99	0	-456	17476	16982	16006	15512	14536	17230	15760	357	4925	1000	12530	10	1	35700000	5844	4.94	0.70	12	0.01	3313.00	23264.00	31350	20220810	-47.78	14830	20230726	10.38	26100	-37.28	20230109	14830	10.38	20230726	31350	-47.78	20220810	14830	10.38	20230726	1.27	Y	031430	1000	357 억	1779726	N	N	5556	N	N
18	20230727	160404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16490	1330	2	8.77	2906181390	180920	53.58	15030	16500	15030	19700	10620	15160	16063.17	4.79	19978	77195	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5887	4.98	0.71	12	0.51	3313.00	23264.00	31350	20220810	-47.40	14830	20230726	11.19	26100	-36.82	20230109	14830	11.19	20230726	31350	-47.40	20220810	14830	11.19	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	5556	N	N
19	20230727	150404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16390	1230	2	8.11	2464815100	154101	45.64	15030	16440	15030	19700	10620	15160	15994.80	4.79	19978	68621	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5851	4.95	0.70	12	0.43	3313.00	23264.00	31350	20220810	-47.72	14830	20230726	10.52	26100	-37.20	20230109	14830	10.52	20230726	31350	-47.72	20220810	14830	10.52	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	14068	N	N
20	20230727	140401	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16280	1120	2	7.39	2080851150	130650	38.69	15030	16400	15030	19700	10620	15160	15926.91	4.79	19978	58767	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5812	4.91	0.70	12	0.37	3313.00	23264.00	31350	20220810	-48.07	14830	20230726	9.78	26100	-37.62	20230109	14830	9.78	20230726	31350	-48.07	20220810	14830	9.78	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	14068	N	N
21	20230727	130402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16300	1140	2	7.52	1902663350	119725	35.46	15030	16400	15030	19700	10620	15160	15891.95	4.79	19978	55395	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5819	4.92	0.70	12	0.34	3313.00	23264.00	31350	20220810	-48.01	14830	20230726	9.91	26100	-37.55	20230109	14830	9.91	20230726	31350	-48.01	20220810	14830	9.91	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	14068	N	N
22	20230727	120404	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16400	1240	2	8.18	1745862100	110119	32.61	15030	16400	15030	19700	10620	15160	15854.32	4.79	19978	53051	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5855	4.95	0.70	12	0.31	3313.00	23264.00	31350	20220810	-47.69	14830	20230726	10.59	26100	-37.16	20230109	14830	10.59	20230726	31350	-47.69	20220810	14830	10.59	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	14068	N	N
23	20230727	110402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16240	1080	2	7.12	1328999690	84498	25.02	15030	16280	15030	19700	10620	15160	15728.18	4.79	19978	48841	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5798	4.90	0.70	12	0.24	3313.00	23264.00	31350	20220810	-48.20	14830	20230726	9.51	26100	-37.78	20230109	14830	9.51	20230726	31350	-48.20	20220810	14830	9.51	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	14068	N	N
24	20230727	100403	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15940	780	2	5.15	883201000	56813	16.82	15030	15950	15030	19700	10620	15160	15545.76	4.79	19978	35966	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5691	4.81	0.69	12	0.16	3313.00	23264.00	31350	20220810	-49.15	14830	20230726	7.48	26100	-38.93	20230109	14830	7.48	20230726	31350	-49.15	20220810	14830	7.48	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	14068	N	N
25	20230727	090402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	15590	430	2	2.84	209407390	13802	4.09	15030	15590	15030	19700	10620	15160	15172.25	4.79	19978	8142	16233	15696	15263	14726	14293	15480	14510	357	4540	1000	11520	10	1	35700000	5566	4.71	0.67	12	0.04	3313.00	23264.00	31350	20220810	-50.27	14830	20230726	5.12	26100	-40.27	20230109	14830	5.12	20230726	31350	-50.27	20220810	14830	5.12	20230726	1.26	Y	031430	1000	357 억	1708385	N	N	14068	N	N
26	20230726	160401	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15160	-560	5	-3.56	5092059060	337225	134.41	15560	15800	14830	20400	11010	15720	15099.88	4.73	0	54345	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5412	4.58	0.65	12	0.94	3313.00	23264.00	31350	20220810	-51.64	14830	20230726	2.23	26100	-41.92	20230109	14830	2.23	20230726	31350	-51.64	20220810	14830	2.23	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	14068	N	N
27	20230726	150403	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15070	-650	5	-4.13	4953555880	328080	130.77	15560	15800	14830	20400	11010	15720	15098.62	4.73	0	54270	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5380	4.55	0.65	12	0.92	3313.00	23264.00	31350	20220810	-51.93	14830	20230726	1.62	26100	-42.26	20230109	14830	1.62	20230726	31350	-51.93	20220810	14830	1.62	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	7028	N	N
28	20230726	140404	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15070	-650	5	-4.13	4003706160	264983	105.62	15560	15800	14830	20400	11010	15720	15109.29	4.73	0	29689	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5380	4.55	0.65	12	0.74	3313.00	23264.00	31350	20220810	-51.93	14830	20230726	1.62	26100	-42.26	20230109	14830	1.62	20230726	31350	-51.93	20220810	14830	1.62	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	7028	N	N
29	20230726	130400	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	14850	-870	5	-5.53	3512810910	232225	92.56	15560	15800	14830	20400	11010	15720	15126.76	4.73	0	25734	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5301	4.48	0.64	12	0.65	3313.00	23264.00	31350	20220810	-52.63	14830	20230726	0.13	26100	-43.10	20230109	14830	0.13	20230726	31350	-52.63	20220810	14830	0.13	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	7028	N	N
30	20230726	120403	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15010	-710	5	-4.52	3084310980	203493	81.11	15560	15800	14900	20400	11010	15720	15156.84	4.73	0	35926	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5359	4.53	0.65	12	0.57	3313.00	23264.00	31350	20220810	-52.12	14900	20230726	0.74	26100	-42.49	20230109	14900	0.74	20230726	31350	-52.12	20220810	14900	0.74	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	7028	N	N
31	20230726	110400	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15130	-590	5	-3.75	2451902380	161357	64.31	15560	15800	14900	20400	11010	15720	15195.51	4.73	0	30314	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5401	4.57	0.65	12	0.45	3313.00	23264.00	31350	20220810	-51.74	14900	20230726	1.54	26100	-42.03	20230109	14900	1.54	20230726	31350	-51.74	20220810	14900	1.54	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	7028	N	N
32	20230726	100404	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15160	-560	5	-3.56	1313281290	85721	34.17	15560	15800	15160	20400	11010	15720	15320.41	4.73	0	10378	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5412	4.58	0.65	12	0.24	3313.00	23264.00	31350	20220810	-51.64	15160	20230726	0.00	26100	-41.92	20230109	15160	0.00	20230726	31350	-51.64	20220810	15160	0.00	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	7028	N	N
33	20230726	090358	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15620	-100	5	-0.64	56929450	3652	1.46	15560	15800	15560	20400	11010	15720	15588.57	4.73	0	1355	17100	16410	16060	15370	15020	16235	15195	357	4695	1000	11940	10	1	35700000	5576	4.71	0.67	12	0.01	3313.00	23264.00	31350	20220810	-50.18	15560	20230726	0.39	26100	-40.15	20230109	15560	0.39	20230726	31350	-50.18	20220810	15560	0.39	20230726	1.25	Y	031430	1000	357 억	1688407	N	N	7028	N	N
34	20230725	160359	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15720	-1030	5	-6.15	4025309820	249995	326.75	16750	16750	15710	21750	11730	16750	16101.65	4.92	0	-54717	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5612	4.74	0.68	12	0.70	3313.00	23264.00	31350	20220810	-49.86	15710	20230725	0.06	26100	-39.77	20230109	15710	0.06	20230725	31350	-49.86	20220810	15710	0.06	20230725	1.25	Y	031430	1000	357 억	1755580	N	N	7028	N	N
35	20230725	150356	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15910	-840	5	-5.01	3164360080	195491	255.51	16750	16750	15900	21750	11730	16750	16186.73	4.92	0	-61516	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5680	4.80	0.68	12	0.55	3313.00	23264.00	31350	20220810	-49.25	15900	20230725	0.06	26100	-39.04	20230109	15900	0.06	20230725	31350	-49.25	20220810	15900	0.06	20230725	1.25	Y	031430	1000	357 억	1755580	N	N	3964	N	N
36	20230725	140356	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	15960	-790	5	-4.72	2609814140	160718	210.06	16750	16750	15950	21750	11730	16750	16238.47	4.92	0	-49138	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5698	4.82	0.69	12	0.45	3313.00	23264.00	31350	20220810	-49.09	15950	20230725	0.06	26100	-38.85	20230109	15950	0.06	20230725	31350	-49.09	20220810	15950	0.06	20230725	1.25	Y	031430	1000	357 억	1755580	N	N	3964	N	N
37	20230725	130400	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16250	-500	5	-2.99	1652806670	101211	132.28	16750	16750	16200	21750	11730	16750	16330.31	4.92	0	-29699	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5801	4.90	0.70	12	0.28	3313.00	23264.00	31350	20220810	-48.17	16200	20230725	0.31	26100	-37.74	20230109	16200	0.31	20230725	31350	-48.17	20220810	16200	0.31	20230725	1.25	Y	031430	1000	357 억	1755580	N	N	3964	N	N
38	20230725	120358	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16280	-470	5	-2.81	1461376760	89437	116.90	16750	16750	16200	21750	11730	16750	16339.73	4.92	0	-27940	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5812	4.91	0.70	12	0.25	3313.00	23264.00	31350	20220810	-48.07	16200	20230725	0.49	26100	-37.62	20230109	16200	0.49	20230725	31350	-48.07	20220810	16200	0.49	20230725	1.25	Y	031430	1000	357 억	1755580	N	N	3964	N	N
39	20230725	110358	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16260	-490	5	-2.93	1311979220	80260	104.90	16750	16750	16200	21750	11730	16750	16346.61	4.92	0	-27417	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5805	4.91	0.70	12	0.22	3313.00	23264.00	31350	20220810	-48.13	16200	20230725	0.37	26100	-37.70	20230109	16200	0.37	20230725	31350	-48.13	20220810	16200	0.37	20230725	1.25	Y	031430	1000	357 억	1755580	N	N	3964	N	N
40	20230725	100356	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16320	-430	5	-2.57	814690740	49667	64.92	16750	16750	16310	21750	11730	16750	16403.06	4.92	0	-17361	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5826	4.93	0.70	12	0.14	3313.00	23264.00	31350	20220810	-47.94	16310	20230725	0.06	26100	-37.47	20230109	16310	0.06	20230725	31350	-47.94	20220810	16310	0.06	20230725	1.25	Y	031430	1000	357 억	1755580	N	N	3964	N	N
41	20230725	090357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16570	-180	5	-1.07	27856610	1675	2.19	16750	16750	16560	21750	11730	16750	16630.81	4.92	0	-464	17336	17042	16876	16582	16416	16960	16500	357	5010	1000	12730	10	1	35700000	5915	5.00	0.71	12	0.00	3313.00	23264.00	31350	20220810	-47.15	16330	20230706	1.47	26100	-36.51	20230109	16330	1.47	20230706	31350	-47.15	20220810	16330	1.47	20230706	1.25	Y	031430	1000	357 억	1755580	N	N	3964	N	N
42	20230724	160357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16750	-420	5	-2.45	1283051980	76359	208.51	17170	17170	16710	22300	12020	17170	16802.91	4.94	750	-7930	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	5980	5.06	0.72	12	0.21	3313.00	23264.00	31350	20220810	-46.57	16330	20230706	2.57	26100	-35.82	20230109	16330	2.57	20230706	31350	-46.57	20220810	16330	2.57	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	3964	N	N
43	20230724	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16760	-410	5	-2.39	1182366650	70346	192.09	17170	17170	16710	22300	12020	17170	16807.87	4.94	750	-7347	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	5983	5.06	0.72	12	0.20	3313.00	23264.00	31350	20220810	-46.54	16330	20230706	2.63	26100	-35.79	20230109	16330	2.63	20230706	31350	-46.54	20220810	16330	2.63	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	2901	N	N
44	20230724	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16770	-400	5	-2.33	1048696490	62370	170.31	17170	17170	16710	22300	12020	17170	16814.12	4.94	750	-6306	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	5987	5.06	0.72	12	0.17	3313.00	23264.00	31350	20220810	-46.51	16330	20230706	2.69	26100	-35.75	20230109	16330	2.69	20230706	31350	-46.51	20220810	16330	2.69	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	2901	N	N
45	20230724	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16830	-340	5	-1.98	928194730	55189	150.70	17170	17170	16710	22300	12020	17170	16818.47	4.94	750	-5618	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	6008	5.08	0.72	12	0.15	3313.00	23264.00	31350	20220810	-46.32	16330	20230706	3.06	26100	-35.52	20230109	16330	3.06	20230706	31350	-46.32	20220810	16330	3.06	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	2901	N	N
46	20230724	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16850	-320	5	-1.86	856189580	50909	139.01	17170	17170	16710	22300	12020	17170	16818.04	4.94	750	-7134	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	6015	5.09	0.72	12	0.14	3313.00	23264.00	31350	20220810	-46.25	16330	20230706	3.18	26100	-35.44	20230109	16330	3.18	20230706	31350	-46.25	20220810	16330	3.18	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	2901	N	N
47	20230724	110358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16810	-360	5	-2.10	692553550	41176	112.44	17170	17170	16710	22300	12020	17170	16819.35	4.94	750	-12610	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	6001	5.07	0.72	12	0.12	3313.00	23264.00	31350	20220810	-46.38	16330	20230706	2.94	26100	-35.59	20230109	16330	2.94	20230706	31350	-46.38	20220810	16330	2.94	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	2901	N	N
48	20230724	100353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16810	-360	5	-2.10	601131680	35737	97.58	17170	17170	16710	22300	12020	17170	16820.99	4.94	750	-12129	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	6001	5.07	0.72	12	0.10	3313.00	23264.00	31350	20220810	-46.38	16330	20230706	2.94	26100	-35.59	20230109	16330	2.94	20230706	31350	-46.38	20220810	16330	2.94	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	2901	N	N
49	20230724	090356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16950	-220	5	-1.28	50553550	2968	8.10	17170	17170	16950	22300	12020	17170	17032.87	4.94	750	-1788	17430	17300	17220	17090	17010	17260	17050	357	5140	1000	13040	10	1	35700000	6051	5.12	0.73	12	0.01	3313.00	23264.00	31350	20220810	-45.93	16330	20230706	3.80	26100	-35.06	20230109	16330	3.80	20230706	31350	-45.93	20220810	16330	3.80	20230706	1.27	Y	031430	1000	357 억	1764900	N	N	2901	N	N
50	20230721	160352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-80	5	-0.46	628941500	36554	41.47	17210	17350	17140	22400	12080	17250	17205.88	4.94	50	119	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6130	5.18	0.74	12	0.10	3313.00	23264.00	31350	20220810	-45.23	16330	20230706	5.14	26100	-34.21	20230109	16330	5.14	20230706	31350	-45.23	20220810	16330	5.14	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	2901	N	N
51	20230721	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	-70	5	-0.41	555577510	32282	36.63	17210	17350	17140	22400	12080	17250	17210.13	4.94	50	-7	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6133	5.19	0.74	12	0.09	3313.00	23264.00	31350	20220810	-45.20	16330	20230706	5.21	26100	-34.18	20230109	16330	5.21	20230706	31350	-45.20	20220810	16330	5.21	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	4216	N	N
52	20230721	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-20	5	-0.12	411532030	23898	27.11	17210	17350	17140	22400	12080	17250	17220.35	4.94	50	447	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6151	5.20	0.74	12	0.07	3313.00	23264.00	31350	20220810	-45.04	16330	20230706	5.51	26100	-33.98	20230109	16330	5.51	20230706	31350	-45.04	20220810	16330	5.51	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	4216	N	N
53	20230721	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-10	5	-0.06	331429260	19246	21.84	17210	17350	17140	22400	12080	17250	17220.68	4.94	50	2448	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6155	5.20	0.74	12	0.05	3313.00	23264.00	31350	20220810	-45.01	16330	20230706	5.57	26100	-33.95	20230109	16330	5.57	20230706	31350	-45.01	20220810	16330	5.57	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	4216	N	N
54	20230721	120357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-20	5	-0.12	299215700	17377	19.72	17210	17350	17140	22400	12080	17250	17219.07	4.94	50	2980	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6151	5.20	0.74	12	0.05	3313.00	23264.00	31350	20220810	-45.04	16330	20230706	5.51	26100	-33.98	20230109	16330	5.51	20230706	31350	-45.04	20220810	16330	5.51	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	4216	N	N
55	20230721	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17320	70	2	0.41	273710420	15899	18.04	17210	17350	17140	22400	12080	17250	17215.57	4.94	50	3338	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6183	5.23	0.74	12	0.04	3313.00	23264.00	31350	20220810	-44.75	16330	20230706	6.06	26100	-33.64	20230109	16330	6.06	20230706	31350	-44.75	20220810	16330	6.06	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	4216	N	N
56	20230721	100355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	-70	5	-0.41	146161430	8494	9.64	17210	17350	17140	22400	12080	17250	17207.61	4.94	50	583	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6133	5.19	0.74	12	0.02	3313.00	23264.00	31350	20220810	-45.20	16330	20230706	5.21	26100	-34.18	20230109	16330	5.21	20230706	31350	-45.20	20220810	16330	5.21	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	4216	N	N
57	20230721	090356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	100	2	0.58	22145480	1282	1.45	17210	17350	17210	22400	12080	17250	17274.17	4.94	50	464	17756	17502	17296	17042	16836	17630	17170	357	5160	1000	13110	10	1	35700000	6194	5.24	0.75	12	0.00	3313.00	23264.00	31350	20220810	-44.66	16330	20230706	6.25	26100	-33.52	20230109	16330	6.25	20230706	31350	-44.66	20220810	16330	6.25	20230706	1.27	Y	031430	1000	357 억	1764488	N	N	4216	N	N
58	20230720	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	20	2	0.12	1529073630	88120	110.33	17170	17550	17090	22350	12070	17230	17352.49	4.84	0	35036	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6158	5.21	0.74	12	0.25	3313.00	23264.00	31350	20220810	-44.98	16330	20230706	5.63	26100	-33.91	20230109	16330	5.63	20230706	31350	-44.98	20220810	16330	5.63	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	4216	N	N
59	20230720	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17310	80	2	0.46	1323933750	76236	95.45	17170	17550	17090	22350	12070	17230	17366.25	4.84	0	29334	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6180	5.22	0.74	12	0.21	3313.00	23264.00	31350	20220810	-44.78	16330	20230706	6.00	26100	-33.68	20230109	16330	6.00	20230706	31350	-44.78	20220810	16330	6.00	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	2831	N	N
60	20230720	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	50	2	0.29	1102266320	63421	79.41	17170	17550	17090	22350	12070	17230	17380.15	4.84	0	20189	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6169	5.22	0.74	12	0.18	3313.00	23264.00	31350	20220810	-44.88	16330	20230706	5.82	26100	-33.79	20230109	16330	5.82	20230706	31350	-44.88	20220810	16330	5.82	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	2831	N	N
61	20230720	130351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	230	2	1.33	825425630	47439	59.40	17170	17550	17090	22350	12070	17230	17399.73	4.84	0	13378	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6233	5.27	0.75	12	0.13	3313.00	23264.00	31350	20220810	-44.31	16330	20230706	6.92	26100	-33.10	20230109	16330	6.92	20230706	31350	-44.31	20220810	16330	6.92	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	2831	N	N
62	20230720	120355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	250	2	1.45	627487800	36129	45.24	17170	17510	17090	22350	12070	17230	17367.98	4.84	0	7332	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6240	5.28	0.75	12	0.10	3313.00	23264.00	31350	20220810	-44.24	16330	20230706	7.04	26100	-33.03	20230109	16330	7.04	20230706	31350	-44.24	20220810	16330	7.04	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	2831	N	N
63	20230720	110354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17430	200	2	1.16	419440410	24229	30.34	17170	17430	17090	22350	12070	17230	17311.50	4.84	0	6330	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6223	5.26	0.75	12	0.07	3313.00	23264.00	31350	20220810	-44.40	16330	20230706	6.74	26100	-33.22	20230109	16330	6.74	20230706	31350	-44.40	20220810	16330	6.74	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	2831	N	N
64	20230720	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	40	2	0.23	194566920	11302	14.15	17170	17380	17090	22350	12070	17230	17215.26	4.84	0	2722	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6165	5.21	0.74	12	0.03	3313.00	23264.00	31350	20220810	-44.91	16330	20230706	5.76	26100	-33.83	20230109	16330	5.76	20230706	31350	-44.91	20220810	16330	5.76	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	2831	N	N
65	20230720	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17180	-50	5	-0.29	12610310	734	0.92	17170	17220	17170	22350	12070	17230	17180.26	4.84	0	180	17483	17356	17243	17116	17003	17300	17060	357	5140	1000	13090	10	1	35700000	6133	5.19	0.74	12	0.00	3313.00	23264.00	31350	20220810	-45.20	16330	20230706	5.21	26100	-34.18	20230109	16330	5.21	20230706	31350	-45.20	20220810	16330	5.21	20230706	1.28	Y	031430	1000	357 억	1726236	N	N	2831	N	N
66	20230719	160358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-100	5	-0.58	1371360450	79630	129.29	17260	17370	17130	22500	12140	17330	17221.65	4.78	0	12109	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6151	5.20	0.74	12	0.22	3313.00	23264.00	31350	20220810	-45.04	16330	20230706	5.51	26100	-33.98	20230109	16330	5.51	20230706	31350	-45.04	20220810	16330	5.51	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	2831	N	N
67	20230719	150356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	-110	5	-0.63	1247274050	72419	117.59	17260	17370	17130	22500	12140	17330	17223.02	4.78	0	10175	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6148	5.20	0.74	12	0.20	3313.00	23264.00	31350	20220810	-45.07	16330	20230706	5.45	26100	-34.02	20230109	16330	5.45	20230706	31350	-45.07	20220810	16330	5.45	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	3842	N	N
68	20230719	140357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-90	5	-0.52	1060372950	61558	99.95	17260	17370	17130	22500	12140	17330	17225.59	4.78	0	6340	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6155	5.20	0.74	12	0.17	3313.00	23264.00	31350	20220810	-45.01	16330	20230706	5.57	26100	-33.95	20230109	16330	5.57	20230706	31350	-45.01	20220810	16330	5.57	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	3842	N	N
69	20230719	130353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17240	-90	5	-0.52	904431640	52508	85.26	17260	17370	17130	22500	12140	17330	17224.64	4.78	0	1815	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6155	5.20	0.74	12	0.15	3313.00	23264.00	31350	20220810	-45.01	16330	20230706	5.57	26100	-33.95	20230109	16330	5.57	20230706	31350	-45.01	20220810	16330	5.57	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	3842	N	N
70	20230719	120356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-160	5	-0.92	790887710	45909	74.54	17260	17370	17130	22500	12140	17330	17227.29	4.78	0	-3130	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6130	5.18	0.74	12	0.13	3313.00	23264.00	31350	20220810	-45.23	16330	20230706	5.14	26100	-34.21	20230109	16330	5.14	20230706	31350	-45.23	20220810	16330	5.14	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	3842	N	N
71	20230719	110356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	-70	5	-0.40	505089730	29303	47.58	17260	17370	17130	22500	12140	17330	17236.79	4.78	0	3889	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6162	5.21	0.74	12	0.08	3313.00	23264.00	31350	20220810	-44.94	16330	20230706	5.70	26100	-33.87	20230109	16330	5.70	20230706	31350	-44.94	20220810	16330	5.70	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	3842	N	N
72	20230719	100355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	0	3	0.00	399820910	23222	37.71	17260	17330	17130	22500	12140	17330	17217.33	4.78	0	1961	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6187	5.23	0.74	12	0.07	3313.00	23264.00	31350	20220810	-44.72	16330	20230706	6.12	26100	-33.60	20230109	16330	6.12	20230706	31350	-44.72	20220810	16330	6.12	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	3842	N	N
73	20230719	090355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17270	-60	5	-0.35	18015610	1044	1.70	17260	17320	17240	22500	12140	17330	17256.33	4.78	0	284	17756	17542	17396	17182	17036	17470	17110	357	5180	1000	13170	10	1	35700000	6165	5.21	0.74	12	0.00	3313.00	23264.00	31350	20220810	-44.91	16330	20230706	5.76	26100	-33.83	20230109	16330	5.76	20230706	31350	-44.91	20220810	16330	5.76	20230706	1.29	Y	031430	1000	357 억	1706576	N	N	3842	N	N
74	20230718	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-180	5	-1.03	1066185080	61455	105.28	17590	17610	17250	22750	12260	17510	17349.04	4.80	0	-6315	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6187	5.23	0.74	12	0.17	3313.00	23264.00	31350	20220810	-44.72	16330	20230706	6.12	26100	-33.60	20230109	16330	6.12	20230706	31350	-44.72	20220810	16330	6.12	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	3842	N	N
75	20230718	150354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17280	-230	5	-1.31	966423300	55690	95.40	17590	17610	17250	22750	12260	17510	17353.62	4.80	0	-6484	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6169	5.22	0.74	12	0.16	3313.00	23264.00	31350	20220810	-44.88	16330	20230706	5.82	26100	-33.79	20230109	16330	5.82	20230706	31350	-44.88	20220810	16330	5.82	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	9575	N	N
76	20230718	140352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-220	5	-1.26	822407830	47352	81.12	17590	17610	17280	22750	12260	17510	17367.96	4.80	0	-5473	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6173	5.22	0.74	12	0.13	3313.00	23264.00	31350	20220810	-44.85	16330	20230706	5.88	26100	-33.75	20230109	16330	5.88	20230706	31350	-44.85	20220810	16330	5.88	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	9575	N	N
77	20230718	130352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17290	-220	5	-1.26	674349590	38793	66.46	17590	17610	17290	22750	12260	17510	17383.28	4.80	0	-2801	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6173	5.22	0.74	12	0.11	3313.00	23264.00	31350	20220810	-44.85	16330	20230706	5.88	26100	-33.75	20230109	16330	5.88	20230706	31350	-44.85	20220810	16330	5.88	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	9575	N	N
78	20230718	120354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17350	-160	5	-0.91	558526680	32102	54.99	17590	17610	17290	22750	12260	17510	17398.50	4.80	0	-3304	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6194	5.24	0.75	12	0.09	3313.00	23264.00	31350	20220810	-44.66	16330	20230706	6.25	26100	-33.52	20230109	16330	6.25	20230706	31350	-44.66	20220810	16330	6.25	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	9575	N	N
79	20230718	110355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17330	-180	5	-1.03	401019740	23009	39.42	17590	17610	17320	22750	12260	17510	17428.82	4.80	0	-2805	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6187	5.23	0.74	12	0.06	3313.00	23264.00	31350	20220810	-44.72	16330	20230706	6.12	26100	-33.60	20230109	16330	6.12	20230706	31350	-44.72	20220810	16330	6.12	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	9575	N	N
80	20230718	100351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17390	-120	5	-0.69	227819980	13027	22.32	17590	17610	17390	22750	12260	17510	17488.29	4.80	0	-1925	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6208	5.25	0.75	12	0.04	3313.00	23264.00	31350	20220810	-44.53	16330	20230706	6.49	26100	-33.37	20230109	16330	6.49	20230706	31350	-44.53	20220810	16330	6.49	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	9575	N	N
81	20230718	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	90	2	0.51	15008170	854	1.46	17590	17610	17510	22750	12260	17510	17573.97	4.80	0	573	17803	17656	17483	17336	17163	17570	17250	357	5245	1000	13300	10	1	35700000	6283	5.31	0.76	12	0.00	3313.00	23264.00	31350	20220810	-43.86	16330	20230706	7.78	26100	-32.57	20230109	16330	7.78	20230706	31350	-43.86	20220810	16330	7.78	20230706	1.29	Y	031430	1000	357 억	1715383	N	N	9575	N	N
82	20230717	160353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-90	5	-0.51	1017666020	58275	64.99	17600	17630	17310	22850	12320	17600	17463.16	4.82	0	-3904	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6251	5.29	0.75	12	0.16	3313.00	23264.00	31350	20220810	-44.15	16330	20230706	7.23	26100	-32.91	20230109	16330	7.23	20230706	31350	-44.15	20220810	16330	7.23	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	9575	N	N
83	20230717	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	-80	5	-0.45	923284090	52879	58.97	17600	17630	17310	22850	12320	17600	17460.32	4.82	0	-6117	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6255	5.29	0.75	12	0.15	3313.00	23264.00	31350	20220810	-44.11	16330	20230706	7.29	26100	-32.87	20230109	16330	7.29	20230706	31350	-44.11	20220810	16330	7.29	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	12252	N	N
84	20230717	140353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-70	5	-0.40	846940300	48522	54.11	17600	17630	17310	22850	12320	17600	17454.77	4.82	0	-6043	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6258	5.29	0.75	12	0.14	3313.00	23264.00	31350	20220810	-44.08	16330	20230706	7.35	26100	-32.84	20230109	16330	7.35	20230706	31350	-44.08	20220810	16330	7.35	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	12252	N	N
85	20230717	130349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	-230	5	-1.31	709336070	40650	45.33	17600	17630	17310	22850	12320	17600	17449.84	4.82	0	-9422	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6201	5.24	0.75	12	0.11	3313.00	23264.00	31350	20220810	-44.59	16330	20230706	6.37	26100	-33.45	20230109	16330	6.37	20230706	31350	-44.59	20220810	16330	6.37	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	12252	N	N
86	20230717	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17360	-240	5	-1.36	581779910	33301	37.14	17600	17630	17350	22850	12320	17600	17470.34	4.82	0	-10159	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6198	5.24	0.75	12	0.09	3313.00	23264.00	31350	20220810	-44.63	16330	20230706	6.31	26100	-33.49	20230109	16330	6.31	20230706	31350	-44.63	20220810	16330	6.31	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	12252	N	N
87	20230717	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17400	-200	5	-1.14	439848040	25131	28.03	17600	17630	17390	22850	12320	17600	17502.21	4.82	0	-7720	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6212	5.25	0.75	12	0.07	3313.00	23264.00	31350	20220810	-44.50	16330	20230706	6.55	26100	-33.33	20230109	16330	6.55	20230706	31350	-44.50	20220810	16330	6.55	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	12252	N	N
88	20230717	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-70	5	-0.40	191468590	10907	12.16	17600	17630	17500	22850	12320	17600	17554.65	4.82	0	-1628	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6258	5.29	0.75	12	0.03	3313.00	23264.00	31350	20220810	-44.08	16330	20230706	7.35	26100	-32.84	20230109	16330	7.35	20230706	31350	-44.08	20220810	16330	7.35	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	12252	N	N
89	20230717	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17610	10	2	0.06	44158080	2509	2.80	17600	17610	17580	22850	12320	17600	17599.87	4.82	0	-2230	17873	17736	17563	17426	17253	17805	17495	357	5265	1000	13370	10	1	35700000	6287	5.32	0.76	12	0.01	3313.00	23264.00	31350	20220810	-43.83	16330	20230706	7.84	26100	-32.53	20230109	16330	7.84	20230706	31350	-43.83	20220810	16330	7.84	20230706	1.28	Y	031430	1000	357 억	1719455	N	N	12252	N	N
90	20230714	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	60	2	0.34	1574461280	89642	75.30	17510	17700	17390	22800	12280	17540	17563.77	4.78	0	4323	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6283	5.31	0.76	12	0.25	3313.00	23264.00	31350	20220810	-43.86	16330	20230706	7.78	26100	-32.57	20230109	16330	7.78	20230706	31350	-43.86	20220810	16330	7.78	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	12252	N	N
91	20230714	150351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17570	30	2	0.17	1390634360	79187	66.51	17510	17700	17390	22800	12280	17540	17561.40	4.78	0	5462	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6272	5.30	0.76	12	0.22	3313.00	23264.00	31350	20220810	-43.96	16330	20230706	7.59	26100	-32.68	20230109	16330	7.59	20230706	31350	-43.96	20220810	16330	7.59	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	10621	N	N
92	20230714	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	10	2	0.06	1048065990	59692	50.14	17510	17700	17390	22800	12280	17540	17557.90	4.78	0	704	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6265	5.30	0.75	12	0.17	3313.00	23264.00	31350	20220810	-44.02	16330	20230706	7.47	26100	-32.76	20230109	16330	7.47	20230706	31350	-44.02	20220810	16330	7.47	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	10621	N	N
93	20230714	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17660	120	2	0.68	862583910	49150	41.28	17510	17700	17390	22800	12280	17540	17550.03	4.78	0	-1892	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6305	5.33	0.76	12	0.14	3313.00	23264.00	31350	20220810	-43.67	16330	20230706	8.14	26100	-32.34	20230109	16330	8.14	20230706	31350	-43.67	20220810	16330	8.14	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	10621	N	N
94	20230714	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17570	30	2	0.17	632935420	36115	30.33	17510	17680	17390	22800	12280	17540	17525.56	4.78	0	-7011	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6272	5.30	0.76	12	0.10	3313.00	23264.00	31350	20220810	-43.96	16330	20230706	7.59	26100	-32.68	20230109	16330	7.59	20230706	31350	-43.96	20220810	16330	7.59	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	10621	N	N
95	20230714	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	80	2	0.46	487871340	27882	23.42	17510	17660	17390	22800	12280	17540	17497.72	4.78	0	-6218	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6290	5.32	0.76	12	0.08	3313.00	23264.00	31350	20220810	-43.80	16330	20230706	7.90	26100	-32.49	20230109	16330	7.90	20230706	31350	-43.80	20220810	16330	7.90	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	10621	N	N
96	20230714	100352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17410	-130	5	-0.74	246915610	14106	11.85	17510	17660	17400	22800	12280	17540	17504.30	4.78	0	-4025	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6215	5.26	0.75	12	0.04	3313.00	23264.00	31350	20220810	-44.47	16330	20230706	6.61	26100	-33.30	20230109	16330	6.61	20230706	31350	-44.47	20220810	16330	6.61	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	10621	N	N
97	20230714	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	110	2	0.63	25522180	1453	1.22	17510	17660	17490	22800	12280	17540	17565.16	4.78	0	-504	17920	17730	17600	17410	17280	17665	17345	357	5260	1000	13330	10	1	35700000	6301	5.33	0.76	12	0.00	3313.00	23264.00	31350	20220810	-43.70	16330	20230706	8.08	26100	-32.38	20230109	16330	8.08	20230706	31350	-43.70	20220810	16330	8.08	20230706	1.32	Y	031430	1000	357 억	1708053	N	N	10621	N	N
98	20230713	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	-70	5	-0.40	2089739400	118839	127.10	17730	17790	17470	22850	12330	17610	17584.69	4.73	0	-16290	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6262	5.29	0.75	12	0.33	3313.00	23264.00	31350	20220810	-44.05	16330	20230706	7.41	26100	-32.80	20230109	16330	7.41	20230706	31350	-44.05	20220810	16330	7.41	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	10621	N	N
99	20230713	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17570	-40	5	-0.23	1677328560	95412	102.04	17730	17790	17470	22850	12330	17610	17579.85	4.73	0	-5395	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6272	5.30	0.76	12	0.27	3313.00	23264.00	31350	20220810	-43.96	16330	20230706	7.59	26100	-32.68	20230109	16330	7.59	20230706	31350	-43.96	20220810	16330	7.59	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	4735	N	N
100	20230713	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	-70	5	-0.40	1527268200	86882	92.92	17730	17790	17470	22850	12330	17610	17578.65	4.73	0	-4714	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6262	5.29	0.75	12	0.24	3313.00	23264.00	31350	20220810	-44.05	16330	20230706	7.41	26100	-32.80	20230109	16330	7.41	20230706	31350	-44.05	20220810	16330	7.41	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	4735	N	N
101	20230713	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	-70	5	-0.40	1372619340	78074	83.50	17730	17790	17470	22850	12330	17610	17581.00	4.73	0	-1890	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6262	5.29	0.75	12	0.22	3313.00	23264.00	31350	20220810	-44.05	16330	20230706	7.41	26100	-32.80	20230109	16330	7.41	20230706	31350	-44.05	20220810	16330	7.41	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	4735	N	N
102	20230713	120344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17610	0	3	0.00	1178542630	67031	71.69	17730	17790	17470	22850	12330	17610	17582.05	4.73	0	2173	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6287	5.32	0.76	12	0.19	3313.00	23264.00	31350	20220810	-43.83	16330	20230706	7.84	26100	-32.53	20230109	16330	7.84	20230706	31350	-43.83	20220810	16330	7.84	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	4735	N	N
103	20230713	110348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17600	-10	5	-0.06	895984360	50993	54.54	17730	17790	17470	22850	12330	17610	17570.73	4.73	0	4572	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6283	5.31	0.76	12	0.14	3313.00	23264.00	31350	20220810	-43.86	16330	20230706	7.78	26100	-32.57	20230109	16330	7.78	20230706	31350	-43.86	20220810	16330	7.78	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	4735	N	N
104	20230713	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	-20	5	-0.11	558661000	31778	33.99	17730	17790	17470	22850	12330	17610	17580.12	4.73	0	1071	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6280	5.31	0.76	12	0.09	3313.00	23264.00	31350	20220810	-43.89	16330	20230706	7.72	26100	-32.61	20230109	16330	7.72	20230706	31350	-43.89	20220810	16330	7.72	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	4735	N	N
105	20230713	090317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	120	2	0.68	106277600	6010	6.43	17730	17790	17610	22850	12330	17610	17683.46	4.73	0	3207	17910	17760	17460	17310	17010	17835	17385	357	5260	1000	13380	10	1	35700000	6330	5.35	0.76	12	0.02	3313.00	23264.00	31350	20220810	-43.44	16330	20230706	8.57	26100	-32.07	20230109	16330	8.57	20230706	31350	-43.44	20220810	16330	8.57	20230706	1.34	Y	031430	1000	357 억	1688121	N	N	4735	N	N
106	20230712	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17610	410	2	2.38	1619839110	92561	157.59	17240	17610	17160	22350	12040	17200	17499.82	4.65	0	30945	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6287	5.32	0.76	12	0.26	3313.00	23264.00	31350	20220810	-43.83	16330	20230706	7.84	26100	-32.53	20230109	16330	7.84	20230706	31350	-43.83	20220810	16330	7.84	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	4735	N	N
107	20230712	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	380	2	2.21	1463815030	83695	142.49	17240	17590	17160	22350	12040	17200	17489.87	4.65	0	28079	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6276	5.31	0.76	12	0.23	3313.00	23264.00	31350	20220810	-43.92	16330	20230706	7.65	26100	-32.64	20230109	16330	7.65	20230706	31350	-43.92	20220810	16330	7.65	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	2958	N	N
108	20230712	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17560	360	2	2.09	1162183570	66516	113.24	17240	17590	17160	22350	12040	17200	17472.24	4.65	0	20795	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6269	5.30	0.75	12	0.19	3313.00	23264.00	31350	20220810	-43.99	16330	20230706	7.53	26100	-32.72	20230109	16330	7.53	20230706	31350	-43.99	20220810	16330	7.53	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	2958	N	N
109	20230712	130343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	310	2	1.80	1021992890	58520	99.63	17240	17590	17160	22350	12040	17200	17463.99	4.65	0	18719	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6251	5.29	0.75	12	0.16	3313.00	23264.00	31350	20220810	-44.15	16330	20230706	7.23	26100	-32.91	20230109	16330	7.23	20230706	31350	-44.15	20220810	16330	7.23	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	2958	N	N
110	20230712	120344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	290	2	1.69	807446100	46287	78.80	17240	17550	17160	22350	12040	17200	17444.34	4.65	0	16078	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6244	5.28	0.75	12	0.13	3313.00	23264.00	31350	20220810	-44.21	16330	20230706	7.10	26100	-32.99	20230109	16330	7.10	20230706	31350	-44.21	20220810	16330	7.10	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	2958	N	N
111	20230712	110343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17450	250	2	1.45	558524280	32064	54.59	17240	17530	17160	22350	12040	17200	17419.05	4.65	0	9041	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6230	5.27	0.75	12	0.09	3313.00	23264.00	31350	20220810	-44.34	16330	20230706	6.86	26100	-33.14	20230109	16330	6.86	20230706	31350	-44.34	20220810	16330	6.86	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	2958	N	N
112	20230712	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17370	170	2	0.99	457264350	26245	44.68	17240	17530	17160	22350	12040	17200	17422.91	4.65	0	8781	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6201	5.24	0.75	12	0.07	3313.00	23264.00	31350	20220810	-44.59	16330	20230706	6.37	26100	-33.45	20230109	16330	6.37	20230706	31350	-44.59	20220810	16330	6.37	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	2958	N	N
113	20230712	090344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	-30	5	-0.17	17930860	1042	1.77	17240	17240	17160	22350	12040	17200	17208.12	4.65	0	-128	17353	17276	17143	17066	16933	17315	17105	357	5155	1000	13070	10	1	35700000	6130	5.18	0.74	12	0.00	3313.00	23264.00	31350	20220810	-45.23	16330	20230706	5.14	26100	-34.21	20230109	16330	5.14	20230706	31350	-45.23	20220810	16330	5.14	20230706	1.34	Y	031430	1000	357 억	1660780	N	N	2958	N	N
114	20230711	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	240	2	1.42	1002705620	58524	78.55	17060	17220	17010	22000	11880	16960	17133.23	4.60	0	16105	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6140	5.19	0.74	12	0.16	3313.00	23264.00	31350	20220810	-45.14	16330	20230706	5.33	26100	-34.10	20230109	16330	5.33	20230706	31350	-45.14	20220810	16330	5.33	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	2958	N	N
115	20230711	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	210	2	1.24	915722760	53466	71.76	17060	17220	17010	22000	11880	16960	17127.20	4.60	0	12707	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6130	5.18	0.74	12	0.15	3313.00	23264.00	31350	20220810	-45.23	16330	20230706	5.14	26100	-34.21	20230109	16330	5.14	20230706	31350	-45.23	20220810	16330	5.14	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	15566	N	N
116	20230711	140338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17140	180	2	1.06	809244990	47267	63.44	17060	17220	17010	22000	11880	16960	17120.72	4.60	0	10290	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6119	5.17	0.74	12	0.13	3313.00	23264.00	31350	20220810	-45.33	16330	20230706	4.96	26100	-34.33	20230109	16330	4.96	20230706	31350	-45.33	20220810	16330	4.96	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	15566	N	N
117	20230711	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17080	120	2	0.71	687886370	40184	53.93	17060	17220	17010	22000	11880	16960	17118.41	4.60	0	9045	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6098	5.16	0.73	12	0.11	3313.00	23264.00	31350	20220810	-45.52	16330	20230706	4.59	26100	-34.56	20230109	16330	4.59	20230706	31350	-45.52	20220810	16330	4.59	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	15566	N	N
118	20230711	120341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17080	120	2	0.71	638392720	37288	50.04	17060	17220	17010	22000	11880	16960	17120.59	4.60	0	8650	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6098	5.16	0.73	12	0.10	3313.00	23264.00	31350	20220810	-45.52	16330	20230706	4.59	26100	-34.56	20230109	16330	4.59	20230706	31350	-45.52	20220810	16330	4.59	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	15566	N	N
119	20230711	110343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17040	80	2	0.47	550165830	32111	43.10	17060	17220	17010	22000	11880	16960	17133.25	4.60	0	8469	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6083	5.14	0.73	12	0.09	3313.00	23264.00	31350	20220810	-45.65	16330	20230706	4.35	26100	-34.71	20230109	16330	4.35	20230706	31350	-45.65	20220810	16330	4.35	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	15566	N	N
120	20230711	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17170	210	2	1.24	373115850	21739	29.18	17060	17220	17010	22000	11880	16960	17163.43	4.60	0	9779	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6130	5.18	0.74	12	0.06	3313.00	23264.00	31350	20220810	-45.23	16330	20230706	5.14	26100	-34.21	20230109	16330	5.14	20230706	31350	-45.23	20220810	16330	5.14	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	15566	N	N
121	20230711	090341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17010	50	2	0.29	23889100	1401	1.88	17060	17110	17010	22000	11880	16960	17051.46	4.60	0	-208	17400	17180	16860	16640	16320	17290	16750	357	5060	1000	12880	10	1	35700000	6073	5.13	0.73	12	0.00	3313.00	23264.00	31350	20220810	-45.74	16330	20230706	4.16	26100	-34.83	20230109	16330	4.16	20230706	31350	-45.74	20220810	16330	4.16	20230706	1.35	Y	031430	1000	357 억	1641812	N	N	15566	N	N
122	20230710	160340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16960	290	2	1.74	1257173490	74272	72.64	16670	17080	16540	21650	11670	16670	16926.60	4.57	0	11920	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	6055	5.12	0.73	12	0.21	3313.00	23264.00	31350	20220810	-45.90	16330	20230706	3.86	26100	-35.02	20230109	16330	3.86	20230706	31350	-45.90	20220810	16330	3.86	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	15566	N	N
123	20230710	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16990	320	2	1.92	1120823940	66236	64.78	16670	17080	16540	21650	11670	16670	16921.67	4.57	0	9263	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	6065	5.13	0.73	12	0.19	3313.00	23264.00	31350	20220810	-45.81	16330	20230706	4.04	26100	-34.90	20230109	16330	4.04	20230706	31350	-45.81	20220810	16330	4.04	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	36094	N	N
124	20230710	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17000	330	2	1.98	916451900	54219	53.03	16670	17080	16540	21650	11670	16670	16902.78	4.57	0	7550	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	6069	5.13	0.73	12	0.15	3313.00	23264.00	31350	20220810	-45.77	16330	20230706	4.10	26100	-34.87	20230109	16330	4.10	20230706	31350	-45.77	20220810	16330	4.10	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	36094	N	N
125	20230710	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16870	200	2	1.20	767683950	45445	44.45	16670	17080	16540	21650	11670	16670	16892.59	4.57	0	4589	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	6023	5.09	0.73	12	0.13	3313.00	23264.00	31350	20220810	-46.19	16330	20230706	3.31	26100	-35.36	20230109	16330	3.31	20230706	31350	-46.19	20220810	16330	3.31	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	36094	N	N
126	20230710	120340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16920	250	2	1.50	674322820	39909	39.03	16670	17080	16540	21650	11670	16670	16896.51	4.57	0	3205	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	6040	5.11	0.73	12	0.11	3313.00	23264.00	31350	20220810	-46.03	16330	20230706	3.61	26100	-35.17	20230109	16330	3.61	20230706	31350	-46.03	20220810	16330	3.61	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	36094	N	N
127	20230710	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	400	2	2.40	509628790	30234	29.57	16670	17080	16540	21650	11670	16670	16856.15	4.57	0	3078	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	6094	5.15	0.73	12	0.08	3313.00	23264.00	31350	20220810	-45.55	16330	20230706	4.53	26100	-34.60	20230109	16330	4.53	20230706	31350	-45.55	20220810	16330	4.53	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	36094	N	N
128	20230710	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16860	190	2	1.14	217776700	12957	12.67	16670	16950	16540	21650	11670	16670	16807.65	4.57	0	-881	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	6019	5.09	0.72	12	0.04	3313.00	23264.00	31350	20220810	-46.22	16330	20230706	3.25	26100	-35.40	20230109	16330	3.25	20230706	31350	-46.22	20220810	16330	3.25	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	36094	N	N
129	20230710	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16570	-100	5	-0.60	28194330	1696	1.66	16670	16670	16540	21650	11670	16670	16624.02	4.57	0	-453	17003	16836	16623	16456	16243	16730	16350	357	4990	1000	12660	10	1	35700000	5915	5.00	0.71	12	0.00	3313.00	23264.00	31350	20220810	-47.15	16330	20230706	1.47	26100	-36.51	20230109	16330	1.47	20230706	31350	-47.15	20220810	16330	1.47	20230706	1.36	Y	031430	1000	357 억	1630542	N	N	36094	N	N
130	20230707	160333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16670	-90	5	-0.54	1694309460	101988	78.25	16760	16790	16410	21750	11740	16760	16612.58	4.63	0	-19366	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5951	5.03	0.72	12	0.29	3313.00	23264.00	31350	20220810	-46.83	16330	20230706	2.08	26100	-36.13	20230109	16330	2.08	20230706	31350	-46.83	20220810	16330	2.08	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	36094	N	N
131	20230707	150336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16510	-250	5	-1.49	1441118650	86704	66.52	16760	16790	16410	21750	11740	16760	16621.13	4.63	0	-15335	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5894	4.98	0.71	12	0.24	3313.00	23264.00	31350	20220810	-47.34	16330	20230706	1.10	26100	-36.74	20230109	16330	1.10	20230706	31350	-47.34	20220810	16330	1.10	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	24076	N	N
132	20230707	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16590	-170	5	-1.01	1232858990	74128	56.88	16760	16790	16410	21750	11740	16760	16631.49	4.63	0	-12363	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5923	5.01	0.71	12	0.21	3313.00	23264.00	31350	20220810	-47.08	16330	20230706	1.59	26100	-36.44	20230109	16330	1.59	20230706	31350	-47.08	20220810	16330	1.59	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	24076	N	N
133	20230707	130340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16660	-100	5	-0.60	976142180	58685	45.03	16760	16790	16410	21750	11740	16760	16633.59	4.63	0	-9590	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5948	5.03	0.72	12	0.16	3313.00	23264.00	31350	20220810	-46.86	16330	20230706	2.02	26100	-36.17	20230109	16330	2.02	20230706	31350	-46.86	20220810	16330	2.02	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	24076	N	N
134	20230707	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16740	-20	5	-0.12	804243980	48418	37.15	16760	16760	16410	21750	11740	16760	16610.43	4.63	0	-6775	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5976	5.05	0.72	12	0.14	3313.00	23264.00	31350	20220810	-46.60	16330	20230706	2.51	26100	-35.86	20230109	16330	2.51	20230706	31350	-46.60	20220810	16330	2.51	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	24076	N	N
135	20230707	110338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16620	-140	5	-0.84	637848340	38435	29.49	16760	16760	16410	21750	11740	16760	16595.51	4.63	0	-7671	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5933	5.02	0.71	12	0.11	3313.00	23264.00	31350	20220810	-46.99	16330	20230706	1.78	26100	-36.32	20230109	16330	1.78	20230706	31350	-46.99	20220810	16330	1.78	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	24076	N	N
136	20230707	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16560	-200	5	-1.19	442505840	26676	20.47	16760	16760	16410	21750	11740	16760	16588.16	4.63	0	-6325	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5912	5.00	0.71	12	0.07	3313.00	23264.00	31350	20220810	-47.18	16330	20230706	1.41	26100	-36.55	20230109	16330	1.41	20230706	31350	-47.18	20220810	16330	1.41	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	24076	N	N
137	20230707	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16630	-130	5	-0.78	125851550	7533	5.78	16760	16760	16520	21750	11740	16760	16706.70	4.63	0	-3440	17260	17010	16670	16420	16080	16840	16250	357	5005	1000	12730	10	1	35700000	5937	5.02	0.71	12	0.02	3313.00	23264.00	31350	20220810	-46.95	16330	20230706	1.84	26100	-36.28	20230109	16330	1.84	20230706	31350	-46.95	20220810	16330	1.84	20230706	1.37	Y	031430	1000	357 억	1654423	N	N	24076	N	N
138	20230706	160336	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16760	-140	5	-0.83	2165342630	129952	175.94	16850	16920	16330	21950	11830	16900	16662.62	4.74	0	-22744	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	5983	5.06	0.72	12	0.36	3313.00	23264.00	31350	20220810	-46.54	16330	20230706	2.63	26100	-35.79	20230109	16330	2.63	20230706	31350	-46.54	20220810	16330	2.63	20230706	1.38	Y	031430	1000	357 억	1692401	N	N	24076	N	N
139	20230706	150337	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16720	-180	5	-1.07	1949198800	117043	158.47	16850	16920	16330	21950	11830	16900	16653.70	4.74	0	-18846	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	5969	5.05	0.72	12	0.33	3313.00	23264.00	31350	20220810	-46.67	16330	20230706	2.39	26100	-35.94	20230109	16330	2.39	20230706	31350	-46.67	20220810	16330	2.39	20230706	1.38	Y	031430	1000	357 억	1692401	N	N	13939	N	N
140	20230706	140336	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16720	-180	5	-1.07	1805976340	108476	146.87	16850	16920	16330	21950	11830	16900	16648.63	4.74	0	-17211	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	5969	5.05	0.72	12	0.30	3313.00	23264.00	31350	20220810	-46.67	16330	20230706	2.39	26100	-35.94	20230109	16330	2.39	20230706	31350	-46.67	20220810	16330	2.39	20230706	1.38	Y	031430	1000	357 억	1692401	N	N	13939	N	N
141	20230706	130335	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16750	-150	5	-0.89	1632938530	98116	132.84	16850	16920	16330	21950	11830	16900	16642.94	4.74	0	-16824	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	5980	5.06	0.72	12	0.27	3313.00	23264.00	31350	20220810	-46.57	16330	20230706	2.57	26100	-35.82	20230109	16330	2.57	20230706	31350	-46.57	20220810	16330	2.57	20230706	1.38	Y	031430	1000	357 억	1692401	N	N	13939	N	N
142	20230706	120336	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16880	-20	5	-0.12	1460060010	87840	118.93	16850	16920	16330	21950	11830	16900	16621.81	4.74	0	-14229	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	6026	5.10	0.73	12	0.25	3313.00	23264.00	31350	20220810	-46.16	16330	20230706	3.37	26100	-35.33	20230109	16330	3.37	20230706	31350	-46.16	20220810	16330	3.37	20230706	1.38	Y	031430	1000	357 억	1692401	N	N	13939	N	N
143	20230706	110339	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16790	-110	5	-0.65	1336559300	80509	109.00	16850	16920	16330	21950	11830	16900	16601.37	4.74	0	-14468	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	5994	5.07	0.72	12	0.23	3313.00	23264.00	31350	20220810	-46.44	16330	20230706	2.82	26100	-35.67	20230109	16330	2.82	20230706	31350	-46.44	20220810	16330	2.82	20230706	1.38	Y	031430	1000	357 억	1692401	N	N	13939	N	N
144	20230706	100335	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	16510	-390	5	-2.31	967460970	58468	79.16	16850	16900	16330	21950	11830	16900	16546.85	4.74	0	-25873	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	5894	4.98	0.71	12	0.16	3313.00	23264.00	31350	20220810	-47.34	16330	20230706	1.10	26100	-36.74	20230109	16330	1.10	20230706	31350	-47.34	20220810	16330	1.10	20230706	1.38	Y	031430	1000	357 억	1692401	N	N	13939	N	N
145	20230706	090335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16850	-50	5	-0.30	26894460	1596	2.16	16850	16900	16820	21950	11830	16900	16851.17	4.74	0	-278	17220	17060	16980	16820	16740	17020	16780	357	5060	1000	12840	10	1	35700000	6015	5.09	0.72	12	0.00	3313.00	23264.00	31350	20220810	-46.25	16680	20230630	1.02	26100	-35.44	20230109	16680	1.02	20230630	31350	-46.25	20220810	16680	1.02	20230630	1.38	Y	031430	1000	357 억	1692401	N	N	13939	N	N
146	20230705	160335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16900	-170	5	-1.00	1254565880	73821	120.11	17010	17140	16900	22150	11950	17070	16994.95	4.82	0	-28498	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6033	5.10	0.73	12	0.21	3313.00	23264.00	31350	20220810	-46.09	16680	20230630	1.32	26100	-35.25	20230109	16680	1.32	20230630	31350	-46.09	20220810	16680	1.32	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	13939	N	N
147	20230705	150334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16930	-140	5	-0.82	1100330530	64698	105.27	17010	17140	16910	22150	11950	17070	17007.18	4.82	0	-27690	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6044	5.11	0.73	12	0.18	3313.00	23264.00	31350	20220810	-46.00	16680	20230630	1.50	26100	-35.13	20230109	16680	1.50	20230630	31350	-46.00	20220810	16680	1.50	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	5604	N	N
148	20230705	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	16960	-110	5	-0.64	828880340	48690	79.22	17010	17140	16960	22150	11950	17070	17023.63	4.82	0	-21882	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6055	5.12	0.73	12	0.14	3313.00	23264.00	31350	20220810	-45.90	16680	20230630	1.68	26100	-35.02	20230109	16680	1.68	20230630	31350	-45.90	20220810	16680	1.68	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	5604	N	N
149	20230705	130331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17030	-40	5	-0.23	576696700	33852	55.08	17010	17140	16980	22150	11950	17070	17035.82	4.82	0	-11981	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6080	5.14	0.73	12	0.09	3313.00	23264.00	31350	20220810	-45.68	16680	20230630	2.10	26100	-34.75	20230109	16680	2.10	20230630	31350	-45.68	20220810	16680	2.10	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	5604	N	N
150	20230705	120331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17040	-30	5	-0.18	483189900	28368	46.16	17010	17140	16980	22150	11950	17070	17032.92	4.82	0	-10734	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6083	5.14	0.73	12	0.08	3313.00	23264.00	31350	20220810	-45.65	16680	20230630	2.16	26100	-34.71	20230109	16680	2.16	20230630	31350	-45.65	20220810	16680	2.16	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	5604	N	N
151	20230705	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17060	-10	5	-0.06	353385390	20742	33.75	17010	17140	17000	22150	11950	17070	17037.19	4.82	0	-5206	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6090	5.15	0.73	12	0.06	3313.00	23264.00	31350	20220810	-45.58	16680	20230630	2.28	26100	-34.64	20230109	16680	2.28	20230630	31350	-45.58	20220810	16680	2.28	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	5604	N	N
152	20230705	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17090	20	2	0.12	208243860	12223	19.89	17010	17140	17000	22150	11950	17070	17037.05	4.82	0	-2953	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6101	5.16	0.73	12	0.03	3313.00	23264.00	31350	20220810	-45.49	16680	20230630	2.46	26100	-34.52	20230109	16680	2.46	20230630	31350	-45.49	20220810	16680	2.46	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	5604	N	N
153	20230705	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17080	10	2	0.06	62236630	3659	5.95	17010	17140	17000	22150	11950	17070	17009.19	4.82	0	-2194	17423	17246	17133	16956	16843	17190	16900	357	5100	1000	12970	10	1	35700000	6098	5.16	0.73	12	0.01	3313.00	23264.00	31350	20220810	-45.52	16680	20230630	2.40	26100	-34.56	20230109	16680	2.40	20230630	31350	-45.52	20220810	16680	2.40	20230630	1.41	Y	031430	1000	357 억	1720621	N	N	5604	N	N
154	20230704	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17070	-180	5	-1.04	1056299540	61441	61.85	17220	17310	17020	22400	12080	17250	17192.42	4.85	0	-21357	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6094	5.15	0.73	12	0.17	3313.00	23264.00	31350	20220810	-45.55	16680	20230630	2.34	26100	-34.60	20230109	16680	2.34	20230630	31350	-45.55	20220810	16680	2.34	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5604	N	N
155	20230704	150327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17040	-210	5	-1.22	964136460	56039	56.41	17220	17310	17020	22400	12080	17250	17204.74	4.85	0	-18867	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6083	5.14	0.73	12	0.16	3313.00	23264.00	31350	20220810	-45.65	16680	20230630	2.16	26100	-34.71	20230109	16680	2.16	20230630	31350	-45.65	20220810	16680	2.16	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5609	N	N
156	20230704	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17230	-20	5	-0.12	672737400	39015	39.28	17220	17310	17110	22400	12080	17250	17243.04	4.85	0	-8710	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6151	5.20	0.74	12	0.11	3313.00	23264.00	31350	20220810	-45.04	16680	20230630	3.30	26100	-33.98	20230109	16680	3.30	20230630	31350	-45.04	20220810	16680	3.30	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5609	N	N
157	20230704	130326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	0	3	0.00	594431860	34475	34.71	17220	17310	17110	22400	12080	17250	17242.40	4.85	0	-5966	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6158	5.21	0.74	12	0.10	3313.00	23264.00	31350	20220810	-44.98	16680	20230630	3.42	26100	-33.91	20230109	16680	3.42	20230630	31350	-44.98	20220810	16680	3.42	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5609	N	N
158	20230704	120329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	0	3	0.00	478775590	27767	27.95	17220	17310	17110	22400	12080	17250	17242.61	4.85	0	-4377	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6158	5.21	0.74	12	0.08	3313.00	23264.00	31350	20220810	-44.98	16680	20230630	3.42	26100	-33.91	20230109	16680	3.42	20230630	31350	-44.98	20220810	16680	3.42	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5609	N	N
159	20230704	110325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	10	2	0.06	333304460	19333	19.46	17220	17310	17110	22400	12080	17250	17240.18	4.85	0	-1790	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6162	5.21	0.74	12	0.05	3313.00	23264.00	31350	20220810	-44.94	16680	20230630	3.48	26100	-33.87	20230109	16680	3.48	20230630	31350	-44.94	20220810	16680	3.48	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5609	N	N
160	20230704	100325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17260	10	2	0.06	233282860	13540	13.63	17220	17270	17110	22400	12080	17250	17229.16	4.85	0	-2286	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6162	5.21	0.74	12	0.04	3313.00	23264.00	31350	20220810	-44.94	16680	20230630	3.48	26100	-33.87	20230109	16680	3.48	20230630	31350	-44.94	20220810	16680	3.48	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5609	N	N
161	20230704	090325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17190	-60	5	-0.35	30783500	1792	1.80	17220	17240	17110	22400	12080	17250	17178.29	4.85	0	-608	17403	17326	17173	17096	16943	17365	17135	357	5160	1000	13110	10	1	35700000	6137	5.19	0.74	12	0.01	3313.00	23264.00	31350	20220810	-45.17	16680	20230630	3.06	26100	-34.14	20230109	16680	3.06	20230630	31350	-45.17	20220810	16680	3.06	20230630	1.42	Y	031430	1000	357 억	1731876	N	N	5609	N	N
162	20230703	160323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17250	220	2	1.29	1700019270	98836	119.48	17020	17250	17020	22100	11930	17030	17200.35	4.79	0	19881	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6158	5.21	0.74	12	0.28	3313.00	23264.00	31900	20220630	-45.92	16680	20230630	3.42	26100	-33.91	20230109	16680	3.42	20230630	31350	-44.98	20220810	16680	3.42	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	5609	N	N
163	20230703	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17220	190	2	1.12	1494137530	86885	105.03	17020	17250	17020	22100	11930	17030	17196.73	4.79	0	19304	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6148	5.20	0.74	12	0.24	3313.00	23264.00	31900	20220630	-46.02	16680	20230630	3.24	26100	-34.02	20230109	16680	3.24	20230630	31350	-45.07	20220810	16680	3.24	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	6434	N	N
164	20230703	140324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	180	2	1.06	1273217410	74049	89.51	17020	17250	17020	22100	11930	17030	17194.26	4.79	0	17124	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6144	5.19	0.74	12	0.21	3313.00	23264.00	31900	20220630	-46.05	16680	20230630	3.18	26100	-34.06	20230109	16680	3.18	20230630	31350	-45.10	20220810	16680	3.18	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	6434	N	N
165	20230703	130323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17210	180	2	1.06	1046080620	60843	73.55	17020	17250	17020	22100	11930	17030	17193.11	4.79	0	16852	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6144	5.19	0.74	12	0.17	3313.00	23264.00	31900	20220630	-46.05	16680	20230630	3.18	26100	-34.06	20230109	16680	3.18	20230630	31350	-45.10	20220810	16680	3.18	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	6434	N	N
166	20230703	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	170	2	1.00	905567500	52674	63.67	17020	17250	17020	22100	11930	17030	17191.93	4.79	0	15615	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6140	5.19	0.74	12	0.15	3313.00	23264.00	31900	20220630	-46.08	16680	20230630	3.12	26100	-34.10	20230109	16680	3.12	20230630	31350	-45.14	20220810	16680	3.12	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	6434	N	N
167	20230703	110325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	170	2	1.00	695050300	40435	48.88	17020	17250	17020	22100	11930	17030	17189.32	4.79	0	12154	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6140	5.19	0.74	12	0.11	3313.00	23264.00	31900	20220630	-46.08	16680	20230630	3.12	26100	-34.10	20230109	16680	3.12	20230630	31350	-45.14	20220810	16680	3.12	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	6434	N	N
168	20230703	100319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17200	170	2	1.00	461529760	26860	32.47	17020	17250	17020	22100	11930	17030	17182.79	4.79	0	10615	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6140	5.19	0.74	12	0.08	3313.00	23264.00	31900	20220630	-46.08	16680	20230630	3.12	26100	-34.10	20230109	16680	3.12	20230630	31350	-45.14	20220810	16680	3.12	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	6434	N	N
169	20230703	090319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17030	0	3	0.00	24895110	1462	1.77	17020	17040	17020	22100	11930	17030	17028.12	4.79	0	-53	17330	17180	16930	16780	16530	17230	16830	357	5085	1000	12940	10	1	35700000	6080	5.14	0.73	12	0.00	3313.00	23264.00	31900	20220630	-46.61	16680	20230630	2.10	26100	-34.75	20230109	16680	2.10	20230630	31350	-45.68	20220810	16680	2.10	20230630	1.42	Y	031430	1000	357 억	1709701	N	N	6434	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History