KissMeData/057050/price/prices-20230701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160542	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	1050	2	2.53	782463900	18502	144.72	41700	42700	41550	53800	29050	41450	42290.77	49.78	3088	-670	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5100	5.91	0.25	12	0.15	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.18	Y	057050	5000	600 억		2927194	N	N	2008	N	00	N
3	20230731	150544	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42550	1100	2	2.65	682515250	16150	126.32	41700	42700	41550	53800	29050	41450	42261.01	49.78	2744	-1617	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5106	5.91	0.25	12	0.13	7194.00	167970.00	60000	20221227	-29.08	40100	20230726	6.11	56900	-25.22	20230201	40100	6.11	20230726	60000	-29.08	20221227	40100	6.11	20230726	0.18	Y	057050	5000	600 억		2926850	N	N	4	N	00	N
4	20230731	140545	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	1050	2	2.53	475014100	11253	88.02	41700	42650	41550	53800	29050	41450	42212.22	49.75	1161	-1913	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5100	5.91	0.25	12	0.09	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.18	Y	057050	5000	600 억		2925267	N	N	4	N	00	N
5	20230731	130544	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42450	1000	2	2.41	366019200	8681	67.90	41700	42650	41550	53800	29050	41450	42163.25	49.74	421	-1520	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5094	5.90	0.25	12	0.07	7194.00	167970.00	60000	20221227	-29.25	40100	20230726	5.86	56900	-25.40	20230201	40100	5.86	20230726	60000	-29.25	20221227	40100	5.86	20230726	0.18	Y	057050	5000	600 억		2924527	N	N	4	N	00	N
6	20230731	120550	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42200	750	2	1.81	247328650	5881	46.00	41700	42350	41550	53800	29050	41450	42055.54	49.74	674	-644	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5064	5.87	0.25	12	0.05	7194.00	167970.00	60000	20221227	-29.67	40100	20230726	5.24	56900	-25.83	20230201	40100	5.24	20230726	60000	-29.67	20221227	40100	5.24	20230726	0.18	Y	057050	5000	600 억		2924780	N	N	4	N	00	N
7	20230731	110553	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	650	2	1.57	189802550	4517	35.33	41700	42350	41550	53800	29050	41450	42019.60	49.74	461	-417	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5052	5.85	0.25	12	0.04	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.18	Y	057050	5000	600 억		2924567	N	N	4	N	00	N
8	20230731	100552	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	650	2	1.57	79841800	1909	14.93	41700	42150	41550	53800	29050	41450	41823.89	49.74	348	63	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5052	5.85	0.25	12	0.02	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.18	Y	057050	5000	600 억		2924454	N	N	4	N	00	N
9	20230731	090543	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41700	250	2	0.60	3419400	82	0.64	41700	41700	41700	53800	29050	41450	41700.00	49.72	-360	-370	42750	42100	41700	41050	40650	41900	40850	600	12375	5000	30670	50	1	12000000	5004	5.80	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.50	40100	20230726	3.99	56900	-26.71	20230201	40100	3.99	20230726	60000	-30.50	20221227	40100	3.99	20230726	0.18	Y	057050	5000	600 억		2923746	N	N	4	N	00	N
10	20230728	160546	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	-850	5	-2.01	531171200	12762	55.65	41850	42350	41300	54900	29650	42300	41621.15	49.73	-1688	-2129	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	4974	5.76	0.25	12	0.11	7194.00	167970.00	60000	20221227	-30.92	40100	20230726	3.37	56900	-27.15	20230201	40100	3.37	20230726	60000	-30.92	20221227	40100	3.37	20230726	0.18	Y	057050	5000	600 억		2924095	N	N	4	N	00	N
11	20230728	150546	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41550	-750	5	-1.77	478042700	11481	50.06	41850	42350	41300	54900	29650	42300	41637.55	49.74	-1289	-1592	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	4986	5.78	0.25	12	0.10	7194.00	167970.00	60000	20221227	-30.75	40100	20230726	3.62	56900	-26.98	20230201	40100	3.62	20230726	60000	-30.75	20221227	40100	3.62	20230726	0.18	Y	057050	5000	600 억		2924494	N	N	3	N	00	N
12	20230728	140543	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	-850	5	-2.01	364614150	8742	38.12	41850	42350	41350	54900	29650	42300	41708.12	49.74	-1348	-1680	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	4974	5.76	0.25	12	0.07	7194.00	167970.00	60000	20221227	-30.92	40100	20230726	3.37	56900	-27.15	20230201	40100	3.37	20230726	60000	-30.92	20221227	40100	3.37	20230726	0.18	Y	057050	5000	600 억		2924435	N	N	3	N	00	N
13	20230728	130546	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41550	-750	5	-1.77	228793650	5464	23.83	41850	42350	41550	54900	29650	42300	41872.69	49.75	-499	-854	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	4986	5.78	0.25	12	0.05	7194.00	167970.00	60000	20221227	-30.75	40100	20230726	3.62	56900	-26.98	20230201	40100	3.62	20230726	60000	-30.75	20221227	40100	3.62	20230726	0.18	Y	057050	5000	600 억		2925284	N	N	3	N	00	N
14	20230728	120543	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42050	-250	5	-0.59	137828650	3287	14.33	41850	42350	41750	54900	29650	42300	41931.11	49.77	415	147	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	5046	5.85	0.25	12	0.03	7194.00	167970.00	60000	20221227	-29.92	40100	20230726	4.86	56900	-26.10	20230201	40100	4.86	20230726	60000	-29.92	20221227	40100	4.86	20230726	0.18	Y	057050	5000	600 억		2926198	N	N	3	N	00	N
15	20230728	110547	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41850	-450	5	-1.06	99057750	2361	10.30	41850	42350	41800	54900	29650	42300	41955.41	49.77	653	462	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	5022	5.82	0.25	12	0.02	7194.00	167970.00	60000	20221227	-30.25	40100	20230726	4.36	56900	-26.45	20230201	40100	4.36	20230726	60000	-30.25	20221227	40100	4.36	20230726	0.18	Y	057050	5000	600 억		2926436	N	N	3	N	00	N
16	20230728	100541	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41950	-350	5	-0.83	64103950	1527	6.66	41850	42350	41800	54900	29650	42300	41979.69	49.77	674	458	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	5034	5.83	0.25	12	0.01	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.18	Y	057050	5000	600 억		2926457	N	N	3	N	00	N
17	20230728	090545	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42100	-200	5	-0.47	8967250	214	0.93	41850	42250	41800	54900	29650	42300	41897.39	49.76	186	-2	43933	43116	41783	40966	39633	43525	41375	600	12625	5000	31300	50	1	12000000	5052	5.85	0.25	12	0.00	7194.00	167970.00	60000	20221227	-29.83	40100	20230726	4.99	56900	-26.01	20230201	40100	4.99	20230726	60000	-29.83	20221227	40100	4.99	20230726	0.18	Y	057050	5000	600 억		2925969	N	N	3	N	00	N
18	20230727	160541	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42300	1350	2	3.30	962903750	22933	93.54	40450	42600	40450	53200	28700	40950	41991.49	49.76	-904	212	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	5076	5.88	0.25	12	0.19	7194.00	167970.00	60000	20221227	-29.50	40100	20230726	5.49	56900	-25.66	20230201	40100	5.49	20230726	60000	-29.50	20221227	40100	5.49	20230726	0.20	Y	057050	5000	600 억		2925783	N	N	3	N	00	N
19	20230727	150543	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42500	1550	2	3.79	821083850	19587	79.89	40450	42550	40450	53200	28700	40950	41924.01	49.78	263	1048	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	5100	5.91	0.25	12	0.16	7194.00	167970.00	60000	20221227	-29.17	40100	20230726	5.99	56900	-25.31	20230201	40100	5.99	20230726	60000	-29.17	20221227	40100	5.99	20230726	0.20	Y	057050	5000	600 억		2926950	N	N	23	N	00	N
20	20230727	140540	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	42250	1300	2	3.17	655114650	15671	63.92	40450	42250	40450	53200	28700	40950	41808.87	49.80	1716	2109	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	5070	5.87	0.25	12	0.13	7194.00	167970.00	60000	20221227	-29.58	40100	20230726	5.36	56900	-25.75	20230201	40100	5.36	20230726	60000	-29.58	20221227	40100	5.36	20230726	0.20	Y	057050	5000	600 억		2928403	N	N	23	N	00	N
21	20230727	130539	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41950	1000	2	2.44	518823300	12430	50.70	40450	42100	40450	53200	28700	40950	41744.98	49.81	1930	1979	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	5034	5.83	0.25	12	0.10	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.20	Y	057050	5000	600 억		2928617	N	N	23	N	00	N
22	20230727	120542	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41950	1000	2	2.44	414341450	9943	40.56	40450	42050	40450	53200	28700	40950	41677.82	49.81	2233	2335	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	5034	5.83	0.25	12	0.08	7194.00	167970.00	60000	20221227	-30.08	40100	20230726	4.61	56900	-26.27	20230201	40100	4.61	20230726	60000	-30.08	20221227	40100	4.61	20230726	0.20	Y	057050	5000	600 억		2928920	N	N	23	N	00	N
23	20230727	110541	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41650	700	2	1.71	169759500	4103	16.74	40450	41700	40450	53200	28700	40950	41383.35	49.79	1012	1023	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	4998	5.79	0.25	12	0.03	7194.00	167970.00	60000	20221227	-30.58	40100	20230726	3.87	56900	-26.80	20230201	40100	3.87	20230726	60000	-30.58	20221227	40100	3.87	20230726	0.20	Y	057050	5000	600 억		2927699	N	N	23	N	00	N
24	20230727	100540	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	450	2	1.10	96361600	2337	9.53	40450	41600	40450	53200	28700	40950	41243.59	49.79	843	754	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	4968	5.75	0.25	12	0.02	7194.00	167970.00	60000	20221227	-31.00	40100	20230726	3.24	56900	-27.24	20230201	40100	3.24	20230726	60000	-31.00	20221227	40100	3.24	20230726	0.20	Y	057050	5000	600 억		2927530	N	N	23	N	00	N
25	20230727	090540	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41450	500	2	1.22	15716150	385	1.57	40450	41450	40450	53200	28700	40950	40785.22	49.78	158	63	41983	41466	40783	40266	39583	41125	39925	600	12250	5000	30300	50	1	12000000	4974	5.76	0.25	12	0.00	7194.00	167970.00	60000	20221227	-30.92	40100	20230726	3.37	56900	-27.15	20230201	40100	3.37	20230726	60000	-30.92	20221227	40100	3.37	20230726	0.20	Y	057050	5000	600 억		2926845	N	N	23	N	00	N
26	20230726	160538	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	40950	-550	5	-1.33	994276900	24514	120.63	41000	41300	40100	53900	29050	41500	40559.54	49.77	-5026	-5367	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4914	5.69	0.24	12	0.20	7194.00	167970.00	60000	20221227	-31.75	40100	20230726	2.12	56900	-28.03	20230201	40100	2.12	20230726	60000	-31.75	20221227	40100	2.12	20230726	0.15	Y	057050	5000	600 억		2926687	N	N	23	N	00	N
27	20230726	150542	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	40850	-650	5	-1.57	914404750	22565	111.04	41000	41300	40100	53900	29050	41500	40523.14	49.78	-4659	-4746	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4902	5.68	0.24	12	0.19	7194.00	167970.00	60000	20221227	-31.92	40100	20230726	1.87	56900	-28.21	20230201	40100	1.87	20230726	60000	-31.92	20221227	40100	1.87	20230726	0.15	Y	057050	5000	600 억		2927054	N	N	1206	N	00	N
28	20230726	140539	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	40650	-850	5	-2.05	789465300	19497	95.94	41000	41300	40100	53900	29050	41500	40491.63	49.80	-3732	-3807	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4878	5.65	0.24	12	0.16	7194.00	167970.00	60000	20221227	-32.25	40100	20230726	1.37	56900	-28.56	20230201	40100	1.37	20230726	60000	-32.25	20221227	40100	1.37	20230726	0.15	Y	057050	5000	600 억		2927981	N	N	1206	N	00	N
29	20230726	130537	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	40200	-1300	5	-3.13	564239400	13958	68.68	41000	41300	40100	53900	29050	41500	40424.09	49.83	-1878	-1993	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4824	5.59	0.24	12	0.12	7194.00	167970.00	60000	20221227	-33.00	40100	20230726	0.25	56900	-29.35	20230201	40100	0.25	20230726	60000	-33.00	20221227	40100	0.25	20230726	0.15	Y	057050	5000	600 억		2929835	N	N	1206	N	00	N
30	20230726	120539	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	40400	-1100	5	-2.65	476696200	11784	57.99	41000	41300	40100	53900	29050	41500	40452.83	49.83	-1465	-1645	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4848	5.62	0.24	12	0.10	7194.00	167970.00	60000	20221227	-32.67	40100	20230726	0.75	56900	-29.00	20230201	40100	0.75	20230726	60000	-32.67	20221227	40100	0.75	20230726	0.15	Y	057050	5000	600 억		2930248	N	N	1206	N	00	N
31	20230726	110536	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	40300	-1200	5	-2.89	415474350	10269	50.53	41000	41300	40100	53900	29050	41500	40459.09	49.84	-1367	-1551	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4836	5.60	0.24	12	0.09	7194.00	167970.00	60000	20221227	-32.83	40100	20230726	0.50	56900	-29.17	20230201	40100	0.50	20230726	60000	-32.83	20221227	40100	0.50	20230726	0.15	Y	057050	5000	600 억		2930346	N	N	1206	N	00	N
32	20230726	100540	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	40450	-1050	5	-2.53	237569350	5852	28.80	41000	41300	40300	53900	29050	41500	40596.27	49.86	96	-168	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4854	5.62	0.24	12	0.05	7194.00	167970.00	60000	20221227	-32.58	40300	20230726	0.37	56900	-28.91	20230201	40300	0.37	20230726	60000	-32.58	20221227	40300	0.37	20230726	0.15	Y	057050	5000	600 억		2931809	N	N	1206	N	00	N
33	20230726	090535	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	40750	-750	5	-1.81	28919800	706	3.47	41000	41300	40750	53900	29050	41500	40962.89	49.85	-315	-384	42500	42000	41400	40900	40300	41700	40600	600	12425	5000	30710	50	1	12000000	4890	5.66	0.24	12	0.01	7194.00	167970.00	60000	20221227	-32.08	40600	20230724	0.37	56900	-28.38	20230201	40600	0.37	20230724	60000	-32.08	20221227	40600	0.37	20230724	0.15	Y	057050	5000	600 억		2931398	N	N	1206	N	00	N
34	20230725	160533	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41500	-400	5	-0.95	833782750	20216	29.87	41900	41900	40800	54400	29350	41900	41243.71	49.86	3678	1977	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4980	5.77	0.25	12	0.17	7194.00	167970.00	60000	20221227	-30.83	40600	20230724	2.22	56900	-27.07	20230201	40600	2.22	20230724	60000	-30.83	20221227	40600	2.22	20230724	0.14	Y	057050	5000	600 억		2931713	N	N	1206	N	00	N
35	20230725	150531	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	-500	5	-1.19	806312900	19553	28.89	41900	41900	40800	54400	29350	41900	41237.30	49.86	3514	1993	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4968	5.75	0.25	12	0.16	7194.00	167970.00	60000	20221227	-31.00	40600	20230724	1.97	56900	-27.24	20230201	40600	1.97	20230724	60000	-31.00	20221227	40600	1.97	20230724	0.14	Y	057050	5000	600 억		2931549	N	N	3163	N	00	N
36	20230725	140530	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41300	-600	5	-1.43	686282800	16644	24.59	41900	41900	40800	54400	29350	41900	41233.04	49.85	3048	2069	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4956	5.74	0.25	12	0.14	7194.00	167970.00	60000	20221227	-31.17	40600	20230724	1.72	56900	-27.42	20230201	40600	1.72	20230724	60000	-31.17	20221227	40600	1.72	20230724	0.14	Y	057050	5000	600 억		2931083	N	N	3163	N	00	N
37	20230725	130535	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	-550	5	-1.31	511822350	12417	18.35	41900	41900	40800	54400	29350	41900	41219.49	49.84	2373	2038	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4962	5.75	0.25	12	0.10	7194.00	167970.00	60000	20221227	-31.08	40600	20230724	1.85	56900	-27.33	20230201	40600	1.85	20230724	60000	-31.08	20221227	40600	1.85	20230724	0.14	Y	057050	5000	600 억		2930408	N	N	3163	N	00	N
38	20230725	120535	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	-550	5	-1.31	460715300	11182	16.52	41900	41900	40800	54400	29350	41900	41201.51	49.83	2195	1902	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4962	5.75	0.25	12	0.09	7194.00	167970.00	60000	20221227	-31.08	40600	20230724	1.85	56900	-27.33	20230201	40600	1.85	20230724	60000	-31.08	20221227	40600	1.85	20230724	0.14	Y	057050	5000	600 억		2930230	N	N	3163	N	00	N
39	20230725	110532	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41400	-500	5	-1.19	421970450	10245	15.14	41900	41900	40800	54400	29350	41900	41187.94	49.83	1937	1658	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4968	5.75	0.25	12	0.09	7194.00	167970.00	60000	20221227	-31.00	40600	20230724	1.97	56900	-27.24	20230201	40600	1.97	20230724	60000	-31.00	20221227	40600	1.97	20230724	0.14	Y	057050	5000	600 억		2929972	N	N	3163	N	00	N
40	20230725	100532	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41350	-550	5	-1.31	256449450	6234	9.21	41900	41900	40800	54400	29350	41900	41137.22	49.83	1870	1648	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4962	5.75	0.25	12	0.05	7194.00	167970.00	60000	20221227	-31.08	40600	20230724	1.85	56900	-27.33	20230201	40600	1.85	20230724	60000	-31.08	20221227	40600	1.85	20230724	0.14	Y	057050	5000	600 억		2929905	N	N	3163	N	00	N
41	20230725	090532	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	41300	-600	5	-1.43	16802900	404	0.60	41900	41900	41300	54400	29350	41900	41591.34	49.80	13	-28	45366	43632	42116	40382	38866	42875	39625	600	12525	5000	31000	50	1	12000000	4956	5.74	0.25	12	0.00	7194.00	167970.00	60000	20221227	-31.17	40600	20230724	1.72	56900	-27.42	20230201	40600	1.72	20230724	60000	-31.17	20221227	40600	1.72	20230724	0.14	Y	057050	5000	600 억		2928048	N	N	3163	N	00	N
42	20230724	160534	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	41900	-1850	5	-4.23	2836569250	67673	166.04	43750	43850	40600	56800	30650	43750	41915.89	49.80	-6307	-9869	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	5028	5.82	0.25	12	0.56	7194.00	167970.00	60000	20221227	-30.17	40600	20230724	3.20	56900	-26.36	20230201	40600	3.20	20230724	60000	-30.17	20221227	40600	3.20	20230724	0.14	Y	057050	5000	600 억		2928035	N	N	3163	N	00	N
43	20230724	150530	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	41850	-1900	5	-4.34	2768146450	66040	162.04	43750	43850	40600	56800	30650	43750	41916.21	49.79	-6426	-9902	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	5022	5.82	0.25	12	0.55	7194.00	167970.00	60000	20221227	-30.25	40600	20230724	3.08	56900	-26.45	20230201	40600	3.08	20230724	60000	-30.25	20221227	40600	3.08	20230724	0.14	Y	057050	5000	600 억		2927916	N	N	52	N	00	N
44	20230724	140528	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	41100	-2650	5	-6.06	1656656850	39223	96.24	43750	43850	41100	56800	30650	43750	42236.87	49.76	-8427	-11658	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	4932	5.71	0.24	12	0.33	7194.00	167970.00	60000	20221227	-31.50	41100	20230724	0.00	56900	-27.77	20230201	41100	0.00	20230724	60000	-31.50	20221227	41100	0.00	20230724	0.14	Y	057050	5000	600 억		2925915	N	N	52	N	00	N
45	20230724	130529	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	42800	-950	5	-2.17	562437800	13088	32.11	43750	43850	42700	56800	30650	43750	42973.55	49.85	-3322	-5965	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	5136	5.95	0.25	12	0.11	7194.00	167970.00	60000	20221227	-28.67	42700	20230724	0.23	56900	-24.78	20230201	42700	0.23	20230724	60000	-28.67	20221227	42700	0.23	20230724	0.14	Y	057050	5000	600 억		2931020	N	N	52	N	00	N
46	20230724	120530	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	42700	-1050	5	-2.40	497973250	11580	28.41	43750	43850	42700	56800	30650	43750	43002.87	49.85	-3192	-5654	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	5124	5.94	0.25	12	0.10	7194.00	167970.00	60000	20221227	-28.83	42700	20230724	0.00	56900	-24.96	20230201	42700	0.00	20230724	60000	-28.83	20221227	42700	0.00	20230724	0.14	Y	057050	5000	600 억		2931150	N	N	52	N	00	N
47	20230724	110533	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43050	-700	5	-1.60	405880800	9430	23.14	43750	43850	42800	56800	30650	43750	43041.44	49.85	-3267	-5749	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	5166	5.98	0.26	12	0.08	7194.00	167970.00	60000	20221227	-28.25	42800	20230724	0.58	56900	-24.34	20230201	42800	0.58	20230724	60000	-28.25	20221227	42800	0.58	20230724	0.14	Y	057050	5000	600 억		2931075	N	N	52	N	00	N
48	20230724	100527	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43000	-750	5	-1.71	256627700	5951	14.60	43750	43850	42850	56800	30650	43750	43123.46	49.87	-2223	-3598	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	5160	5.98	0.26	12	0.05	7194.00	167970.00	60000	20221227	-28.33	42850	20230724	0.35	56900	-24.43	20230201	42850	0.35	20230724	60000	-28.33	20221227	42850	0.35	20230724	0.14	Y	057050	5000	600 억		2932119	N	N	52	N	00	N
49	20230724	090530	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	43150	-600	5	-1.37	34652250	799	1.96	43750	43850	43150	56800	30650	43750	43369.52	49.90	-28	-400	44516	44132	43616	43232	42716	43875	42975	600	13075	5000	32370	50	1	12000000	5178	6.00	0.26	12	0.01	7194.00	167970.00	60000	20221227	-28.08	43100	20230721	0.12	56900	-24.17	20230201	43100	0.12	20230721	60000	-28.08	20221227	43100	0.12	20230721	0.14	Y	057050	5000	600 억		2934314	N	N	52	N	00	N
50	20230721	160525	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43750	0	3	0.00	1768495600	40755	98.71	43900	44000	43100	56800	30650	43750	43393.01	49.90	9190	8847	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5250	6.08	0.26	12	0.34	7194.00	167970.00	60000	20221227	-27.08	43100	20230721	1.51	56900	-23.11	20230201	43100	1.51	20230721	60000	-27.08	20221227	43100	1.51	20230721	0.14	Y	057050	5000	600 억		2934342	N	N	52	N	00	N
51	20230721	150528	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43700	-50	5	-0.11	1732985200	39943	96.74	43900	44000	43100	56800	30650	43750	43386.38	49.90	9207	8911	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5244	6.07	0.26	12	0.33	7194.00	167970.00	60000	20221227	-27.17	43100	20230721	1.39	56900	-23.20	20230201	43100	1.39	20230721	60000	-27.17	20221227	43100	1.39	20230721	0.14	Y	057050	5000	600 억		2934359	N	N	46	N	00	N
52	20230721	140525	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43600	-150	5	-0.34	1641825250	37856	91.69	43900	44000	43100	56800	30650	43750	43370.20	49.91	9382	9126	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5232	6.06	0.26	12	0.32	7194.00	167970.00	60000	20221227	-27.33	43100	20230721	1.16	56900	-23.37	20230201	43100	1.16	20230721	60000	-27.33	20221227	43100	1.16	20230721	0.14	Y	057050	5000	600 억		2934534	N	N	46	N	00	N
53	20230721	130527	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43300	-450	5	-1.03	1573884150	36291	87.90	43900	44000	43100	56800	30650	43750	43368.36	49.91	9326	9201	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5196	6.02	0.26	12	0.30	7194.00	167970.00	60000	20221227	-27.83	43100	20230721	0.46	56900	-23.90	20230201	43100	0.46	20230721	60000	-27.83	20221227	43100	0.46	20230721	0.14	Y	057050	5000	600 억		2934478	N	N	46	N	00	N
54	20230721	120532	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43400	-350	5	-0.80	1392610050	32095	77.74	43900	44000	43100	56800	30650	43750	43390.16	49.91	9269	9076	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5208	6.03	0.26	12	0.27	7194.00	167970.00	60000	20221227	-27.67	43100	20230721	0.70	56900	-23.73	20230201	43100	0.70	20230721	60000	-27.67	20221227	43100	0.70	20230721	0.14	Y	057050	5000	600 억		2934421	N	N	46	N	00	N
55	20230721	110530	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43650	-100	5	-0.23	1038293050	23898	57.88	43900	44000	43250	56800	30650	43750	43446.76	49.89	8447	8148	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5238	6.07	0.26	12	0.20	7194.00	167970.00	60000	20221227	-27.25	43250	20230721	0.92	56900	-23.29	20230201	43250	0.92	20230721	60000	-27.25	20221227	43250	0.92	20230721	0.14	Y	057050	5000	600 억		2933599	N	N	46	N	00	N
56	20230721	100529	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43400	-350	5	-0.80	367435250	8435	20.43	43900	44000	43400	56800	30650	43750	43560.61	49.79	2372	2217	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5208	6.03	0.26	12	0.07	7194.00	167970.00	60000	20221227	-27.67	43400	20230721	0.00	56900	-23.73	20230201	43400	0.00	20230721	60000	-27.67	20221227	43400	0.00	20230721	0.14	Y	057050	5000	600 억		2927524	N	N	46	N	00	N
57	20230721	090530	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44000	250	2	0.57	12255750	279	0.68	43900	44000	43800	56800	30650	43750	43932.66	49.75	22	-61	44916	44332	43866	43282	42816	44275	43225	600	13075	5000	32370	50	1	12000000	5280	6.12	0.26	12	0.00	7194.00	167970.00	60000	20221227	-26.67	43400	20230720	1.38	56900	-22.67	20230201	43400	1.38	20230720	60000	-26.67	20221227	43400	1.38	20230720	0.14	Y	057050	5000	600 억		2925174	N	N	46	N	00	N
58	20230720	160525	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43750	-50	5	-0.11	1811317150	41287	276.20	43750	44450	43400	56900	30700	43800	43871.37	49.75	13212	10068	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5250	6.08	0.26	12	0.34	7194.00	167970.00	60000	20221227	-27.08	43400	20230720	0.81	56900	-23.11	20230201	43400	0.81	20230720	60000	-27.08	20221227	43400	0.81	20230720	0.12	Y	057050	5000	600 억		2925152	N	N	46	N	00	N
59	20230720	150524	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43800	0	3	0.00	1689222300	38498	257.55	43750	44450	43400	56900	30700	43800	43878.18	49.73	12408	10031	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5256	6.09	0.26	12	0.32	7194.00	167970.00	60000	20221227	-27.00	43400	20230720	0.92	56900	-23.02	20230201	43400	0.92	20230720	60000	-27.00	20221227	43400	0.92	20230720	0.12	Y	057050	5000	600 억		2924348	N	N	67	N	00	N
60	20230720	140523	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43750	-50	5	-0.11	1354830450	30868	206.50	43750	44450	43400	56900	30700	43800	43891.10	49.72	11746	10633	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5250	6.08	0.26	12	0.26	7194.00	167970.00	60000	20221227	-27.08	43400	20230720	0.81	56900	-23.11	20230201	43400	0.81	20230720	60000	-27.08	20221227	43400	0.81	20230720	0.12	Y	057050	5000	600 억		2923686	N	N	67	N	00	N
61	20230720	130523	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43950	150	2	0.34	1196608450	27256	182.34	43750	44450	43400	56900	30700	43800	43902.57	49.72	11511	10563	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5274	6.11	0.26	12	0.23	7194.00	167970.00	60000	20221227	-26.75	43400	20230720	1.27	56900	-22.76	20230201	43400	1.27	20230720	60000	-26.75	20221227	43400	1.27	20230720	0.12	Y	057050	5000	600 억		2923451	N	N	67	N	00	N
62	20230720	120528	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43900	100	2	0.23	948875700	21610	144.57	43750	44450	43400	56900	30700	43800	43909.10	49.68	9193	8162	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5268	6.10	0.26	12	0.18	7194.00	167970.00	60000	20221227	-26.83	43400	20230720	1.15	56900	-22.85	20230201	43400	1.15	20230720	60000	-26.83	20221227	43400	1.15	20230720	0.12	Y	057050	5000	600 억		2921133	N	N	67	N	00	N
63	20230720	110527	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43950	150	2	0.34	563206950	12809	85.69	43750	44450	43400	56900	30700	43800	43969.63	49.59	4041	3210	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5274	6.11	0.26	12	0.11	7194.00	167970.00	60000	20221227	-26.75	43400	20230720	1.27	56900	-22.76	20230201	43400	1.27	20230720	60000	-26.75	20221227	43400	1.27	20230720	0.12	Y	057050	5000	600 억		2915981	N	N	67	N	00	N
64	20230720	100522	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	44100	300	2	0.68	156591150	3584	23.98	43750	44100	43400	56900	30700	43800	43691.73	49.53	695	393	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5292	6.13	0.26	12	0.03	7194.00	167970.00	60000	20221227	-26.50	43400	20230720	1.61	56900	-22.50	20230201	43400	1.61	20230720	60000	-26.50	20221227	43400	1.61	20230720	0.12	Y	057050	5000	600 억		2912635	N	N	67	N	00	N
65	20230720	090522	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43500	-300	5	-0.68	39521050	905	6.05	43750	43800	43500	56900	30700	43800	43669.67	49.52	-433	-536	45066	44432	44116	43482	43166	44275	43325	600	13100	5000	32410	50	1	12000000	5220	6.05	0.26	12	0.01	7194.00	167970.00	60000	20221227	-27.50	43500	20230720	0.00	56900	-23.55	20230201	43500	0.00	20230720	60000	-27.50	20221227	43500	0.00	20230720	0.12	Y	057050	5000	600 억		2911507	N	N	67	N	00	N
66	20230719	160532	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	43800	-650	5	-1.46	656627200	14930	82.92	44350	44750	43800	57700	31150	44450	43980.75	49.52	316	561	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5256	6.09	0.26	12	0.12	7194.00	167970.00	60000	20221227	-27.00	43750	20230707	0.11	56900	-23.02	20230201	43750	0.11	20230707	60000	-27.00	20221227	43750	0.11	20230707	0.12	Y	057050	5000	600 억		2911940	N	N	67	N	00	N
67	20230719	150530	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	43950	-500	5	-1.12	585715450	13312	73.94	44350	44750	43800	57700	31150	44450	43999.06	49.52	315	552	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5274	6.11	0.26	12	0.11	7194.00	167970.00	60000	20221227	-26.75	43750	20230707	0.46	56900	-22.76	20230201	43750	0.46	20230707	60000	-26.75	20221227	43750	0.46	20230707	0.12	Y	057050	5000	600 억		2911939	N	N	93	N	00	N
68	20230719	140532	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	43950	-500	5	-1.12	520260850	11821	65.65	44350	44750	43800	57700	31150	44450	44011.58	49.52	387	547	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5274	6.11	0.26	12	0.10	7194.00	167970.00	60000	20221227	-26.75	43750	20230707	0.46	56900	-22.76	20230201	43750	0.46	20230707	60000	-26.75	20221227	43750	0.46	20230707	0.12	Y	057050	5000	600 억		2912011	N	N	93	N	00	N
69	20230719	130526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	43900	-550	5	-1.24	466906950	10605	58.90	44350	44750	43800	57700	31150	44450	44027.06	49.52	353	449	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5268	6.10	0.26	12	0.09	7194.00	167970.00	60000	20221227	-26.83	43750	20230707	0.34	56900	-22.85	20230201	43750	0.34	20230707	60000	-26.83	20221227	43750	0.34	20230707	0.12	Y	057050	5000	600 억		2911977	N	N	93	N	00	N
70	20230719	120531	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	43950	-500	5	-1.12	430633350	9779	54.31	44350	44750	43800	57700	31150	44450	44036.54	49.52	202	255	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5274	6.11	0.26	12	0.08	7194.00	167970.00	60000	20221227	-26.75	43750	20230707	0.46	56900	-22.76	20230201	43750	0.46	20230707	60000	-26.75	20221227	43750	0.46	20230707	0.12	Y	057050	5000	600 억		2911826	N	N	93	N	00	N
71	20230719	110532	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	43900	-550	5	-1.24	355399300	8066	44.80	44350	44750	43800	57700	31150	44450	44061.41	49.52	438	461	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5268	6.10	0.26	12	0.07	7194.00	167970.00	60000	20221227	-26.83	43750	20230707	0.34	56900	-22.85	20230201	43750	0.34	20230707	60000	-26.83	20221227	43750	0.34	20230707	0.12	Y	057050	5000	600 억		2912062	N	N	93	N	00	N
72	20230719	100528	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44100	-350	5	-0.79	163357750	3696	20.53	44350	44750	43950	57700	31150	44450	44198.53	49.53	630	613	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5292	6.13	0.26	12	0.03	7194.00	167970.00	60000	20221227	-26.50	43750	20230707	0.80	56900	-22.50	20230201	43750	0.80	20230707	60000	-26.50	20221227	43750	0.80	20230707	0.12	Y	057050	5000	600 억		2912254	N	N	93	N	00	N
73	20230719	090527	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44450	0	3	0.00	7054100	159	0.88	44350	44450	44300	57700	31150	44450	44365.41	49.52	68	45	46616	45532	44866	43782	43116	45200	43450	600	13275	5000	32890	50	1	12000000	5334	6.18	0.26	12	0.00	7194.00	167970.00	60000	20221227	-25.92	43750	20230707	1.60	56900	-21.88	20230201	43750	1.60	20230707	60000	-25.92	20221227	43750	1.60	20230707	0.12	Y	057050	5000	600 억		2911692	N	N	93	N	00	N
74	20230718	160528	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44450	-1250	5	-2.74	774008100	17319	230.92	45850	45950	44200	59400	32000	45700	44691.55	49.52	53	552	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5334	6.18	0.26	12	0.14	7194.00	167970.00	60000	20221227	-25.92	43750	20230707	1.60	56900	-21.88	20230201	43750	1.60	20230707	60000	-25.92	20221227	43750	1.60	20230707	0.12	Y	057050	5000	600 억		2911624	N	N	93	N	00	N
75	20230718	150527	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44250	-1450	5	-3.17	670203300	14979	199.72	45850	45950	44200	59400	32000	45700	44742.86	49.51	-424	-474	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5310	6.15	0.26	12	0.12	7194.00	167970.00	60000	20221227	-26.25	43750	20230707	1.14	56900	-22.23	20230201	43750	1.14	20230707	60000	-26.25	20221227	43750	1.14	20230707	0.12	Y	057050	5000	600 억		2911147	N	N	66	N	00	N
76	20230718	140525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44450	-1250	5	-2.74	444798650	9896	131.95	45850	45950	44450	59400	32000	45700	44947.32	49.49	-1431	-1564	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5334	6.18	0.26	12	0.08	7194.00	167970.00	60000	20221227	-25.92	43750	20230707	1.60	56900	-21.88	20230201	43750	1.60	20230707	60000	-25.92	20221227	43750	1.60	20230707	0.12	Y	057050	5000	600 억		2910140	N	N	66	N	00	N
77	20230718	130525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45100	-600	5	-1.31	177556200	3915	52.20	45850	45950	45100	59400	32000	45700	45352.80	49.51	-641	-632	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5412	6.27	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.83	43750	20230707	3.09	56900	-20.74	20230201	43750	3.09	20230707	60000	-24.83	20221227	43750	3.09	20230707	0.12	Y	057050	5000	600 억		2910930	N	N	66	N	00	N
78	20230718	120528	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45200	-500	5	-1.09	145091850	3196	42.61	45850	45950	45150	59400	32000	45700	45397.95	49.51	-524	-564	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5424	6.28	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.67	43750	20230707	3.31	56900	-20.56	20230201	43750	3.31	20230707	60000	-24.67	20221227	43750	3.31	20230707	0.12	Y	057050	5000	600 억		2911047	N	N	66	N	00	N
79	20230718	110529	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45250	-450	5	-0.98	118486050	2609	34.79	45850	45950	45150	59400	32000	45700	45414.35	49.51	-434	-471	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5430	6.29	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.58	43750	20230707	3.43	56900	-20.47	20230201	43750	3.43	20230707	60000	-24.58	20221227	43750	3.43	20230707	0.12	Y	057050	5000	600 억		2911137	N	N	66	N	00	N
80	20230718	100523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45350	-350	5	-0.77	45693250	1003	13.37	45850	45950	45300	59400	32000	45700	45556.58	49.51	-147	-168	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5442	6.30	0.27	12	0.01	7194.00	167970.00	60000	20221227	-24.42	43750	20230707	3.66	56900	-20.30	20230201	43750	3.66	20230707	60000	-24.42	20221227	43750	3.66	20230707	0.12	Y	057050	5000	600 억		2911424	N	N	66	N	00	N
81	20230718	090524	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45900	200	2	0.44	3988550	87	1.16	45850	45950	45700	59400	32000	45700	45845.40	49.52	8	31	46466	46082	45816	45432	45166	45950	45300	600	13700	5000	33810	50	1	12000000	5508	6.38	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.50	43750	20230707	4.91	56900	-19.33	20230201	43750	4.91	20230707	60000	-23.50	20221227	43750	4.91	20230707	0.12	Y	057050	5000	600 억		2911579	N	N	66	N	00	N
82	20230717	160525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45700	-500	5	-1.08	343414000	7500	83.33	45750	46200	45550	60000	32350	46200	45788.53	49.52	630	94	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5484	6.35	0.27	12	0.06	7194.00	167970.00	60000	20221227	-23.83	43750	20230707	4.46	56900	-19.68	20230201	43750	4.46	20230707	60000	-23.83	20221227	43750	4.46	20230707	0.14	Y	057050	5000	600 억		2911571	N	N	66	N	00	N
83	20230717	150522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45750	-450	5	-0.97	306422050	6691	74.34	45750	46200	45550	60000	32350	46200	45796.15	49.52	646	159	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5490	6.36	0.27	12	0.06	7194.00	167970.00	60000	20221227	-23.75	43750	20230707	4.57	56900	-19.60	20230201	43750	4.57	20230707	60000	-23.75	20221227	43750	4.57	20230707	0.14	Y	057050	5000	600 억		2911587	N	N	624	N	00	N
84	20230717	140524	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45650	-550	5	-1.19	247657950	5407	60.08	45750	46200	45550	60000	32350	46200	45803.21	49.51	273	-226	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5478	6.35	0.27	12	0.05	7194.00	167970.00	60000	20221227	-23.92	43750	20230707	4.34	56900	-19.77	20230201	43750	4.34	20230707	60000	-23.92	20221227	43750	4.34	20230707	0.14	Y	057050	5000	600 억		2911214	N	N	624	N	00	N
85	20230717	130520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45750	-450	5	-0.97	182804900	3989	44.32	45750	46200	45550	60000	32350	46200	45827.25	49.51	14	-203	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5490	6.36	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.75	43750	20230707	4.57	56900	-19.60	20230201	43750	4.57	20230707	60000	-23.75	20221227	43750	4.57	20230707	0.14	Y	057050	5000	600 억		2910955	N	N	624	N	00	N
86	20230717	120526	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45750	-450	5	-0.97	146619800	3199	35.54	45750	46200	45550	60000	32350	46200	45833.01	49.50	-92	-213	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5490	6.36	0.27	12	0.03	7194.00	167970.00	60000	20221227	-23.75	43750	20230707	4.57	56900	-19.60	20230201	43750	4.57	20230707	60000	-23.75	20221227	43750	4.57	20230707	0.14	Y	057050	5000	600 억		2910849	N	N	624	N	00	N
87	20230717	110520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45850	-350	5	-0.76	104521600	2280	25.33	45750	46200	45550	60000	32350	46200	45842.81	49.50	-64	-99	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5502	6.37	0.27	12	0.02	7194.00	167970.00	60000	20221227	-23.58	43750	20230707	4.80	56900	-19.42	20230201	43750	4.80	20230707	60000	-23.58	20221227	43750	4.80	20230707	0.14	Y	057050	5000	600 억		2910877	N	N	624	N	00	N
88	20230717	100522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45800	-400	5	-0.87	56295100	1229	13.66	45750	46200	45550	60000	32350	46200	45805.61	49.51	1	7	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5496	6.37	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.67	43750	20230707	4.69	56900	-19.51	20230201	43750	4.69	20230707	60000	-23.67	20221227	43750	4.69	20230707	0.14	Y	057050	5000	600 억		2910942	N	N	624	N	00	N
89	20230717	090520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45700	-500	5	-1.08	6174550	135	1.50	45750	45950	45550	60000	32350	46200	45737.41	49.51	3	-52	46933	46566	45983	45616	45033	46750	45800	600	13825	5000	34180	50	1	12000000	5484	6.35	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.83	43750	20230707	4.46	56900	-19.68	20230201	43750	4.46	20230707	60000	-23.83	20221227	43750	4.46	20230707	0.14	Y	057050	5000	600 억		2910944	N	N	624	N	00	N
90	20230714	160520	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46200	650	2	1.43	414540300	8997	70.49	45450	46350	45400	59200	31900	45550	46075.38	49.51	-2800	-3319	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5544	6.42	0.28	12	0.07	7194.00	167970.00	60000	20221227	-23.00	43750	20230707	5.60	56900	-18.80	20230201	43750	5.60	20230707	60000	-23.00	20221227	43750	5.60	20230707	0.13	Y	057050	5000	600 억		2910941	N	N	624	N	00	N
91	20230714	150523	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46000	450	2	0.99	366038900	7947	62.27	45450	46350	45400	59200	31900	45550	46060.01	49.51	-2357	-2834	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5520	6.39	0.27	12	0.07	7194.00	167970.00	60000	20221227	-23.33	43750	20230707	5.14	56900	-19.16	20230201	43750	5.14	20230707	60000	-23.33	20221227	43750	5.14	20230707	0.13	Y	057050	5000	600 억		2911384	N	N	248	N	00	N
92	20230714	140525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46200	650	2	1.43	292980750	6367	49.89	45450	46350	45400	59200	31900	45550	46015.51	49.52	-1860	-2367	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5544	6.42	0.28	12	0.05	7194.00	167970.00	60000	20221227	-23.00	43750	20230707	5.60	56900	-18.80	20230201	43750	5.60	20230707	60000	-23.00	20221227	43750	5.60	20230707	0.13	Y	057050	5000	600 억		2911881	N	N	248	N	00	N
93	20230714	130518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46200	650	2	1.43	259137700	5634	44.14	45450	46350	45400	59200	31900	45550	45995.33	49.52	-1671	-2197	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5544	6.42	0.28	12	0.05	7194.00	167970.00	60000	20221227	-23.00	43750	20230707	5.60	56900	-18.80	20230201	43750	5.60	20230707	60000	-23.00	20221227	43750	5.60	20230707	0.13	Y	057050	5000	600 억		2912070	N	N	248	N	00	N
94	20230714	120519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46100	550	2	1.21	215234500	4683	36.69	45450	46350	45400	59200	31900	45550	45960.82	49.53	-1306	-1841	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5532	6.41	0.27	12	0.04	7194.00	167970.00	60000	20221227	-23.17	43750	20230707	5.37	56900	-18.98	20230201	43750	5.37	20230707	60000	-23.17	20221227	43750	5.37	20230707	0.13	Y	057050	5000	600 억		2912435	N	N	248	N	00	N
95	20230714	110522	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46200	650	2	1.43	153567750	3347	26.22	45450	46250	45400	59200	31900	45550	45882.21	49.54	-932	-1247	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5544	6.42	0.28	12	0.03	7194.00	167970.00	60000	20221227	-23.00	43750	20230707	5.60	56900	-18.80	20230201	43750	5.60	20230707	60000	-23.00	20221227	43750	5.60	20230707	0.13	Y	057050	5000	600 억		2912809	N	N	248	N	00	N
96	20230714	100525	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45650	100	2	0.22	63812550	1395	10.93	45450	45950	45400	59200	31900	45550	45743.76	49.55	-358	-527	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5478	6.35	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.92	43750	20230707	4.34	56900	-19.77	20230201	43750	4.34	20230707	60000	-23.92	20221227	43750	4.34	20230707	0.13	Y	057050	5000	600 억		2913383	N	N	248	N	00	N
97	20230714	090521	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45750	200	2	0.44	7101400	155	1.21	45450	45950	45400	59200	31900	45550	45815.48	49.55	-64	-69	46650	46100	45450	44900	44250	46375	45175	600	13650	5000	33700	50	1	12000000	5490	6.36	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.75	43750	20230707	4.57	56900	-19.60	20230201	43750	4.57	20230707	60000	-23.75	20221227	43750	4.57	20230707	0.13	Y	057050	5000	600 억		2913677	N	N	248	N	00	N
98	20230713	160519	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45550	800	2	1.79	581336950	12759	278.64	44800	46000	44800	58100	31350	44750	45562.89	49.55	352	-1609	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5466	6.33	0.27	12	0.11	7194.00	167970.00	60000	20221227	-24.08	43750	20230707	4.11	56900	-19.95	20230201	43750	4.11	20230707	60000	-24.08	20221227	43750	4.11	20230707	0.14	Y	057050	5000	600 억		2913741	N	N	248	N	00	N
99	20230713	150516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45950	1200	2	2.68	408900700	8980	196.11	44800	46000	44800	58100	31350	44750	45534.60	49.55	106	-25	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5514	6.39	0.27	12	0.07	7194.00	167970.00	60000	20221227	-23.42	43750	20230707	5.03	56900	-19.24	20230201	43750	5.03	20230707	60000	-23.42	20221227	43750	5.03	20230707	0.14	Y	057050	5000	600 억		2913495	N	N	103	N	00	N
100	20230713	140515	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45350	600	2	1.34	273751800	6025	131.58	44800	45650	44800	58100	31350	44750	45435.98	49.56	565	509	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5442	6.30	0.27	12	0.05	7194.00	167970.00	60000	20221227	-24.42	43750	20230707	3.66	56900	-20.30	20230201	43750	3.66	20230707	60000	-24.42	20221227	43750	3.66	20230707	0.14	Y	057050	5000	600 억		2913954	N	N	103	N	00	N
101	20230713	130517	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45350	600	2	1.34	228693350	5030	109.85	44800	45650	44800	58100	31350	44750	45465.87	49.56	531	833	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5442	6.30	0.27	12	0.04	7194.00	167970.00	60000	20221227	-24.42	43750	20230707	3.66	56900	-20.30	20230201	43750	3.66	20230707	60000	-24.42	20221227	43750	3.66	20230707	0.14	Y	057050	5000	600 억		2913920	N	N	103	N	00	N
102	20230713	120513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45600	850	2	1.90	164714200	3624	79.14	44800	45650	44800	58100	31350	44750	45450.94	49.56	685	907	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5472	6.34	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.00	43750	20230707	4.23	56900	-19.86	20230201	43750	4.23	20230707	60000	-24.00	20221227	43750	4.23	20230707	0.14	Y	057050	5000	600 억		2914074	N	N	103	N	00	N
103	20230713	110518	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45500	750	2	1.68	131913050	2904	63.42	44800	45650	44800	58100	31350	44750	45424.60	49.56	681	862	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5460	6.32	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.17	43750	20230707	4.00	56900	-20.04	20230201	43750	4.00	20230707	60000	-24.17	20221227	43750	4.00	20230707	0.14	Y	057050	5000	600 억		2914070	N	N	103	N	00	N
104	20230713	100516	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45550	800	2	1.79	102048650	2248	49.09	44800	45650	44800	58100	31350	44750	45395.31	49.56	643	776	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5466	6.33	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.08	43750	20230707	4.11	56900	-19.95	20230201	43750	4.11	20230707	60000	-24.08	20221227	43750	4.11	20230707	0.14	Y	057050	5000	600 억		2914032	N	N	103	N	00	N
105	20230713	090440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45300	550	2	1.23	18682250	413	9.02	44800	45550	44800	58100	31350	44750	45235.47	49.55	89	83	45683	45216	44883	44416	44083	45050	44250	600	13375	5000	33110	50	1	12000000	5436	6.30	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.50	43750	20230707	3.54	56900	-20.39	20230201	43750	3.54	20230707	60000	-24.50	20221227	43750	3.54	20230707	0.14	Y	057050	5000	600 억		2913478	N	N	103	N	00	N
106	20230712	160513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44750	-50	5	-0.11	205580050	4579	87.02	44800	45350	44550	58200	31400	44800	44896.28	49.55	-38	272	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5370	6.22	0.27	12	0.04	7194.00	167970.00	60000	20221227	-25.42	43750	20230707	2.29	56900	-21.35	20230201	43750	2.29	20230707	60000	-25.42	20221227	43750	2.29	20230707	0.14	Y	057050	5000	600 억		2913389	N	N	103	N	00	N
107	20230712	150511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45050	250	2	0.56	175218000	3901	74.14	44800	45350	44550	58200	31400	44800	44916.18	49.55	-20	209	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5406	6.26	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.92	43750	20230707	2.97	56900	-20.83	20230201	43750	2.97	20230707	60000	-24.92	20221227	43750	2.97	20230707	0.14	Y	057050	5000	600 억		2913407	N	N	5	N	00	N
108	20230712	140510	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45050	250	2	0.56	150089950	3343	63.53	44800	45350	44550	58200	31400	44800	44896.78	49.55	3	76	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5406	6.26	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.92	43750	20230707	2.97	56900	-20.83	20230201	43750	2.97	20230707	60000	-24.92	20221227	43750	2.97	20230707	0.14	Y	057050	5000	600 억		2913430	N	N	5	N	00	N
109	20230712	130512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44900	100	2	0.22	109161700	2435	46.28	44800	45000	44550	58200	31400	44800	44830.27	49.55	124	60	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5388	6.24	0.27	12	0.02	7194.00	167970.00	60000	20221227	-25.17	43750	20230707	2.63	56900	-21.09	20230201	43750	2.63	20230707	60000	-25.17	20221227	43750	2.63	20230707	0.14	Y	057050	5000	600 억		2913551	N	N	5	N	00	N
110	20230712	120512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45000	200	2	0.45	85532800	1909	36.28	44800	45000	44550	58200	31400	44800	44805.03	49.55	220	186	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5400	6.26	0.27	12	0.02	7194.00	167970.00	60000	20221227	-25.00	43750	20230707	2.86	56900	-20.91	20230201	43750	2.86	20230707	60000	-25.00	20221227	43750	2.86	20230707	0.14	Y	057050	5000	600 억		2913647	N	N	5	N	00	N
111	20230712	110512	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44700	-100	5	-0.22	71257300	1591	30.24	44800	45000	44550	58200	31400	44800	44787.74	49.55	158	61	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5364	6.21	0.27	12	0.01	7194.00	167970.00	60000	20221227	-25.50	43750	20230707	2.17	56900	-21.44	20230201	43750	2.17	20230707	60000	-25.50	20221227	43750	2.17	20230707	0.14	Y	057050	5000	600 억		2913585	N	N	5	N	00	N
112	20230712	100514	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44850	50	2	0.11	41211500	921	17.50	44800	45000	44550	58200	31400	44800	44746.47	49.55	100	7	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5382	6.23	0.27	12	0.01	7194.00	167970.00	60000	20221227	-25.25	43750	20230707	2.51	56900	-21.18	20230201	43750	2.51	20230707	60000	-25.25	20221227	43750	2.51	20230707	0.14	Y	057050	5000	600 억		2913527	N	N	5	N	00	N
113	20230712	090513	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44550	-250	5	-0.56	11203500	251	4.77	44800	44800	44550	58200	31400	44800	44635.46	49.55	-76	-99	45600	45200	44750	44350	43900	44975	44125	600	13400	5000	33150	50	1	12000000	5346	6.19	0.27	12	0.00	7194.00	167970.00	60000	20221227	-25.75	43750	20230707	1.83	56900	-21.70	20230201	43750	1.83	20230707	60000	-25.75	20221227	43750	1.83	20230707	0.14	Y	057050	5000	600 억		2913351	N	N	5	N	00	N
114	20230711	160505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44800	-50	5	-0.11	234572850	5239	66.21	45150	45150	44300	58300	31400	44850	44774.36	49.55	92	-819	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5376	6.23	0.27	12	0.04	7194.00	167970.00	60000	20221227	-25.33	43750	20230707	2.40	56900	-21.27	20230201	43750	2.40	20230707	60000	-25.33	20221227	43750	2.40	20230707	0.14	Y	057050	5000	600 억		2913427	N	N	5	N	00	N
115	20230711	150505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44900	50	2	0.11	198043300	4425	55.92	45150	45150	44300	58300	31400	44850	44755.55	49.55	203	-722	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5388	6.24	0.27	12	0.04	7194.00	167970.00	60000	20221227	-25.17	43750	20230707	2.63	56900	-21.09	20230201	43750	2.63	20230707	60000	-25.17	20221227	43750	2.63	20230707	0.14	Y	057050	5000	600 억		2913538	N	N	79	N	00	N
116	20230711	140503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44900	50	2	0.11	174359400	3898	49.26	45150	45150	44300	58300	31400	44850	44730.48	49.55	232	-630	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5388	6.24	0.27	12	0.03	7194.00	167970.00	60000	20221227	-25.17	43750	20230707	2.63	56900	-21.09	20230201	43750	2.63	20230707	60000	-25.17	20221227	43750	2.63	20230707	0.14	Y	057050	5000	600 억		2913567	N	N	79	N	00	N
117	20230711	130456	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44700	-150	5	-0.33	157693300	3526	44.56	45150	45150	44300	58300	31400	44850	44723.00	49.55	320	-532	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5364	6.21	0.27	12	0.03	7194.00	167970.00	60000	20221227	-25.50	43750	20230707	2.17	56900	-21.44	20230201	43750	2.17	20230707	60000	-25.50	20221227	43750	2.17	20230707	0.14	Y	057050	5000	600 억		2913655	N	N	79	N	00	N
118	20230711	120508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44650	-200	5	-0.45	142456700	3185	40.25	45150	45150	44300	58300	31400	44850	44727.38	49.55	156	-678	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5358	6.21	0.27	12	0.03	7194.00	167970.00	60000	20221227	-25.58	43750	20230707	2.06	56900	-21.53	20230201	43750	2.06	20230707	60000	-25.58	20221227	43750	2.06	20230707	0.14	Y	057050	5000	600 억		2913491	N	N	79	N	00	N
119	20230711	110511	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44550	-300	5	-0.67	107306000	2397	30.29	45150	45150	44300	58300	31400	44850	44766.79	49.54	-106	-678	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5346	6.19	0.27	12	0.02	7194.00	167970.00	60000	20221227	-25.75	43750	20230707	1.83	56900	-21.70	20230201	43750	1.83	20230707	60000	-25.75	20221227	43750	1.83	20230707	0.14	Y	057050	5000	600 억		2913229	N	N	79	N	00	N
120	20230711	100509	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44750	-100	5	-0.22	78864650	1760	22.24	45150	45150	44300	58300	31400	44850	44809.46	49.55	-85	-343	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5370	6.22	0.27	12	0.01	7194.00	167970.00	60000	20221227	-25.42	43750	20230707	2.29	56900	-21.35	20230201	43750	2.29	20230707	60000	-25.42	20221227	43750	2.29	20230707	0.14	Y	057050	5000	600 억		2913250	N	N	79	N	00	N
121	20230711	090508	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44650	-200	5	-0.45	11479700	258	3.26	45150	45150	44300	58300	31400	44850	44494.96	49.55	118	112	45683	45266	44633	44216	43583	45475	44425	600	13450	5000	33180	50	1	12000000	5358	6.21	0.27	12	0.00	7194.00	167970.00	60000	20221227	-25.58	43750	20230707	2.06	56900	-21.53	20230201	43750	2.06	20230707	60000	-25.58	20221227	43750	2.06	20230707	0.14	Y	057050	5000	600 억		2913453	N	N	79	N	00	N
122	20230710	160505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44850	900	2	2.05	352294950	7912	43.45	44050	45050	44000	57100	30800	43950	44526.66	49.55	931	858	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5382	6.23	0.27	12	0.07	7194.00	167970.00	60000	20221227	-25.25	43750	20230707	2.51	56900	-21.18	20230201	43750	2.51	20230707	60000	-25.25	20221227	43750	2.51	20230707	0.12	Y	057050	5000	600 억		2913335	N	N	79	N	00	N
123	20230710	150503	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44700	750	2	1.71	295064000	6637	36.45	44050	45050	44000	57100	30800	43950	44457.44	49.55	1224	1123	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5364	6.21	0.27	12	0.06	7194.00	167970.00	60000	20221227	-25.50	43750	20230707	2.17	56900	-21.44	20230201	43750	2.17	20230707	60000	-25.50	20221227	43750	2.17	20230707	0.12	Y	057050	5000	600 억		2913628	N	N	12	N	00	N
124	20230710	140500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44500	550	2	1.25	192025300	4327	23.76	44050	44650	44000	57100	30800	43950	44378.39	49.55	1060	1015	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5340	6.19	0.26	12	0.04	7194.00	167970.00	60000	20221227	-25.83	43750	20230707	1.71	56900	-21.79	20230201	43750	1.71	20230707	60000	-25.83	20221227	43750	1.71	20230707	0.12	Y	057050	5000	600 억		2913464	N	N	12	N	00	N
125	20230710	130456	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44400	450	2	1.02	170340950	3840	21.09	44050	44650	44000	57100	30800	43950	44359.62	49.55	929	849	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5328	6.17	0.26	12	0.03	7194.00	167970.00	60000	20221227	-26.00	43750	20230707	1.49	56900	-21.97	20230201	43750	1.49	20230707	60000	-26.00	20221227	43750	1.49	20230707	0.12	Y	057050	5000	600 억		2913333	N	N	12	N	00	N
126	20230710	120505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44650	700	2	1.59	148942150	3359	18.45	44050	44650	44000	57100	30800	43950	44341.22	49.54	812	712	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5358	6.21	0.27	12	0.03	7194.00	167970.00	60000	20221227	-25.58	43750	20230707	2.06	56900	-21.53	20230201	43750	2.06	20230707	60000	-25.58	20221227	43750	2.06	20230707	0.12	Y	057050	5000	600 억		2913216	N	N	12	N	00	N
127	20230710	110506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44500	550	2	1.25	121085700	2734	15.01	44050	44500	44000	57100	30800	43950	44288.84	49.54	388	333	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5340	6.19	0.26	12	0.02	7194.00	167970.00	60000	20221227	-25.83	43750	20230707	1.71	56900	-21.79	20230201	43750	1.71	20230707	60000	-25.83	20221227	43750	1.71	20230707	0.12	Y	057050	5000	600 억		2912792	N	N	12	N	00	N
128	20230710	100506	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44400	450	2	1.02	87805600	1984	10.90	44050	44500	44000	57100	30800	43950	44256.85	49.53	217	148	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5328	6.17	0.26	12	0.02	7194.00	167970.00	60000	20221227	-26.00	43750	20230707	1.49	56900	-21.97	20230201	43750	1.49	20230707	60000	-26.00	20221227	43750	1.49	20230707	0.12	Y	057050	5000	600 억		2912621	N	N	12	N	00	N
129	20230710	090501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44000	50	2	0.11	4402900	100	0.55	44050	44050	44000	57100	30800	43950	44029.00	49.53	1	-15	45350	44650	44200	43500	43050	44425	43275	600	13150	5000	32520	50	1	12000000	5280	6.12	0.26	12	0.00	7194.00	167970.00	60000	20221227	-26.67	43750	20230707	0.57	56900	-22.67	20230201	43750	0.57	20230707	60000	-26.67	20221227	43750	0.57	20230707	0.12	Y	057050	5000	600 억		2912405	N	N	12	N	00	N
130	20230707	160458	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43950	-950	5	-2.12	799168600	18145	87.32	44700	44900	43750	58300	31450	44900	44043.49	49.53	-3603	-5042	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5274	6.11	0.26	12	0.15	7194.00	167970.00	60000	20221227	-26.75	43750	20230707	0.46	56900	-22.76	20230201	43750	0.46	20230707	60000	-26.75	20221227	43750	0.46	20230707	0.12	Y	057050	5000	600 억		2912404	N	N	12	N	00	N
131	20230707	150500	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43950	-950	5	-2.12	737085750	16732	80.52	44700	44900	43750	58300	31450	44900	44052.46	49.53	-3506	-4933	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5274	6.11	0.26	12	0.14	7194.00	167970.00	60000	20221227	-26.75	43750	20230707	0.46	56900	-22.76	20230201	43750	0.46	20230707	60000	-26.75	20221227	43750	0.46	20230707	0.12	Y	057050	5000	600 억		2912501	N	N	0	N	00	N
132	20230707	140508	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43950	-950	5	-2.12	609723000	13831	66.56	44700	44900	43750	58300	31450	44900	44083.80	49.54	-3139	-4354	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5274	6.11	0.26	12	0.12	7194.00	167970.00	60000	20221227	-26.75	43750	20230707	0.46	56900	-22.76	20230201	43750	0.46	20230707	60000	-26.75	20221227	43750	0.46	20230707	0.12	Y	057050	5000	600 억		2912868	N	N	0	N	00	N
133	20230707	130504	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43850	-1050	5	-2.34	531638700	12054	58.00	44700	44900	43750	58300	31450	44900	44104.75	49.54	-2847	-3855	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5262	6.10	0.26	12	0.10	7194.00	167970.00	60000	20221227	-26.92	43750	20230707	0.23	56900	-22.93	20230201	43750	0.23	20230707	60000	-26.92	20221227	43750	0.23	20230707	0.12	Y	057050	5000	600 억		2913160	N	N	0	N	00	N
134	20230707	120504	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	43800	-1100	5	-2.45	425400550	9635	46.36	44700	44900	43750	58300	31450	44900	44151.59	49.56	-2145	-2922	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5256	6.09	0.26	12	0.08	7194.00	167970.00	60000	20221227	-27.00	43750	20230707	0.11	56900	-23.02	20230201	43750	0.11	20230707	60000	-27.00	20221227	43750	0.11	20230707	0.12	Y	057050	5000	600 억		2913862	N	N	0	N	00	N
135	20230707	110505	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44050	-850	5	-1.89	271478000	6131	29.50	44700	44900	44050	58300	31450	44900	44279.56	49.57	-1461	-1901	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5286	6.12	0.26	12	0.05	7194.00	167970.00	60000	20221227	-26.58	44000	20221021	0.11	56900	-22.58	20230201	44050	0.00	20230707	60000	-26.58	20221227	44000	0.11	20221021	0.12	Y	057050	5000	600 억		2914546	N	N	0	N	00	N
136	20230707	100500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44200	-700	5	-1.56	128929200	2905	13.98	44700	44900	44200	58300	31450	44900	44381.82	49.58	-846	-1089	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5304	6.14	0.26	12	0.02	7194.00	167970.00	60000	20221227	-26.33	44000	20221021	0.45	56900	-22.32	20230201	44200	0.00	20230707	60000	-26.33	20221227	44000	0.45	20221021	0.12	Y	057050	5000	600 억		2915161	N	N	0	N	00	N
137	20230707	090459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44850	-50	5	-0.11	18661050	418	2.01	44700	44900	44400	58300	31450	44900	44643.66	49.59	-174	-208	45366	45132	44716	44482	44066	45225	44575	600	13425	5000	33220	50	1	12000000	5382	6.23	0.27	12	0.00	7194.00	167970.00	60000	20221227	-25.25	44000	20221021	1.93	56900	-21.18	20230201	44300	1.24	20230706	60000	-25.25	20221227	44000	1.93	20221021	0.12	Y	057050	5000	600 억		2915833	N	N	0	N	00	N
138	20230706	160500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44900	-100	5	-0.22	925439350	20781	187.74	44900	44950	44300	58500	31500	45000	44531.04	49.59	-2950	-2580	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5388	6.24	0.27	12	0.17	7194.00	167970.00	60000	20221227	-25.17	44000	20221021	2.05	56900	-21.09	20230201	44300	1.35	20230706	60000	-25.17	20221227	44000	2.05	20221021	0.12	Y	057050	5000	600 억		2916007	N	N	108	N	00	N
139	20230706	150500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44650	-350	5	-0.78	750495850	16879	152.49	44900	44950	44300	58500	31500	45000	44463.29	49.61	-2087	-1804	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5358	6.21	0.27	12	0.14	7194.00	167970.00	60000	20221227	-25.58	44000	20221021	1.48	56900	-21.53	20230201	44300	0.79	20230706	60000	-25.58	20221227	44000	1.48	20221021	0.12	Y	057050	5000	600 억		2916870	N	N	108	N	00	N
140	20230706	140501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44550	-450	5	-1.00	655371450	14737	133.14	44900	44950	44300	58500	31500	45000	44471.16	49.61	-1930	-1735	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5346	6.19	0.27	12	0.12	7194.00	167970.00	60000	20221227	-25.75	44000	20221021	1.25	56900	-21.70	20230201	44300	0.56	20230706	60000	-25.75	20221227	44000	1.25	20221021	0.12	Y	057050	5000	600 억		2917027	N	N	108	N	00	N
141	20230706	130501	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44400	-600	5	-1.33	599439700	13480	121.78	44900	44950	44300	58500	31500	45000	44468.82	49.61	-1756	-1698	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5328	6.17	0.26	12	0.11	7194.00	167970.00	60000	20221227	-26.00	44000	20221021	0.91	56900	-21.97	20230201	44300	0.23	20230706	60000	-26.00	20221227	44000	0.91	20221021	0.12	Y	057050	5000	600 억		2917201	N	N	108	N	00	N
142	20230706	120459	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44700	-300	5	-0.67	548278750	12330	111.39	44900	44950	44300	58500	31500	45000	44467.05	49.61	-1734	-1946	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5364	6.21	0.27	12	0.10	7194.00	167970.00	60000	20221227	-25.50	44000	20221021	1.59	56900	-21.44	20230201	44300	0.90	20230706	60000	-25.50	20221227	44000	1.59	20221021	0.12	Y	057050	5000	600 억		2917223	N	N	108	N	00	N
143	20230706	110502	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44350	-650	5	-1.44	479710650	10786	97.44	44900	44950	44300	58500	31500	45000	44475.31	49.62	-1564	-1640	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5322	6.16	0.26	12	0.09	7194.00	167970.00	60000	20221227	-26.08	44000	20221021	0.80	56900	-22.06	20230201	44300	0.11	20230706	60000	-26.08	20221227	44000	0.80	20221021	0.12	Y	057050	5000	600 억		2917393	N	N	108	N	00	N
144	20230706	100500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44350	-650	5	-1.44	384787700	8649	78.14	44900	44950	44300	58500	31500	45000	44489.27	49.61	-2097	-2223	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5322	6.16	0.26	12	0.07	7194.00	167970.00	60000	20221227	-26.08	44000	20221021	0.80	56900	-22.06	20230201	44300	0.11	20230706	60000	-26.08	20221227	44000	0.80	20221021	0.12	Y	057050	5000	600 억		2916860	N	N	108	N	00	N
145	20230706	090500	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	44750	-250	5	-0.56	43477600	969	8.75	44900	44950	44700	58500	31500	45000	44868.52	49.63	-523	-561	45633	45316	45133	44816	44633	45225	44725	600	13500	5000	33300	50	1	12000000	5370	6.22	0.27	12	0.01	7194.00	167970.00	60000	20221227	-25.42	44000	20221021	1.70	56900	-21.35	20230201	44700	0.11	20230706	60000	-25.42	20221227	44000	1.70	20221021	0.12	Y	057050	5000	600 억		2918434	N	N	108	N	00	N
146	20230705	160458	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45000	-300	5	-0.66	493581500	10956	145.44	45250	45450	44950	58800	31750	45300	45051.34	49.64	-2436	-2409	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5400	6.26	0.27	12	0.09	7194.00	167970.00	60000	20221227	-25.00	44000	20221021	2.27	56900	-20.91	20230201	44950	0.11	20230705	60000	-25.00	20221227	44000	2.27	20221021	0.12	Y	057050	5000	600 억		2918957	N	N	108	N	00	N
147	20230705	150457	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45150	-150	5	-0.33	392855650	8719	115.74	45250	45450	44950	58800	31750	45300	45057.42	49.65	-2090	-2059	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5418	6.28	0.27	12	0.07	7194.00	167970.00	60000	20221227	-24.75	44000	20221021	2.61	56900	-20.65	20230201	44950	0.44	20230705	60000	-24.75	20221227	44000	2.61	20221021	0.12	Y	057050	5000	600 억		2919303	N	N	49	N	00	N
148	20230705	140452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45050	-250	5	-0.55	338191750	7507	99.65	45250	45450	44950	58800	31750	45300	45050.19	49.66	-1666	-1773	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5406	6.26	0.27	12	0.06	7194.00	167970.00	60000	20221227	-24.92	44000	20221021	2.39	56900	-20.83	20230201	44950	0.22	20230705	60000	-24.92	20221227	44000	2.39	20221021	0.12	Y	057050	5000	600 억		2919727	N	N	49	N	00	N
149	20230705	130452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45000	-300	5	-0.66	265870150	5900	78.32	45250	45450	44950	58800	31750	45300	45062.74	49.67	-809	-958	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5400	6.26	0.27	12	0.05	7194.00	167970.00	60000	20221227	-25.00	44000	20221021	2.27	56900	-20.91	20230201	44950	0.11	20230705	60000	-25.00	20221227	44000	2.27	20221021	0.12	Y	057050	5000	600 억		2920584	N	N	49	N	00	N
150	20230705	120451	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45250	-50	5	-0.11	234891550	5212	69.19	45250	45450	44950	58800	31750	45300	45067.45	49.68	-490	-618	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5430	6.29	0.27	12	0.04	7194.00	167970.00	60000	20221227	-24.58	44000	20221021	2.84	56900	-20.47	20230201	44950	0.67	20230705	60000	-24.58	20221227	44000	2.84	20221021	0.12	Y	057050	5000	600 억		2920903	N	N	49	N	00	N
151	20230705	110456	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45000	-300	5	-0.66	204953800	4547	60.36	45250	45450	44950	58800	31750	45300	45074.51	49.68	-284	-396	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5400	6.26	0.27	12	0.04	7194.00	167970.00	60000	20221227	-25.00	44000	20221021	2.27	56900	-20.91	20230201	44950	0.11	20230705	60000	-25.00	20221227	44000	2.27	20221021	0.12	Y	057050	5000	600 억		2921109	N	N	49	N	00	N
152	20230705	100454	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45150	-150	5	-0.33	151263850	3354	44.52	45250	45450	45000	58800	31750	45300	45099.54	49.68	-124	-199	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5418	6.28	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.75	44000	20221021	2.61	56900	-20.65	20230201	45000	0.33	20230705	60000	-24.75	20221227	44000	2.61	20221021	0.12	Y	057050	5000	600 억		2921269	N	N	49	N	00	N
153	20230705	090452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45450	150	2	0.33	20477600	453	6.01	45250	45450	45150	58800	31750	45300	45204.42	49.68	-23	-56	46300	45800	45550	45050	44800	45675	44925	600	13525	5000	33520	50	1	12000000	5454	6.32	0.27	12	0.00	7194.00	167970.00	60000	20221227	-24.25	44000	20221021	3.30	56900	-20.12	20230201	45150	0.66	20230705	60000	-24.25	20221227	44000	3.30	20221021	0.12	Y	057050	5000	600 억		2921370	N	N	49	N	00	N
154	20230704	160452	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45300	-750	5	-1.63	342529350	7526	69.82	46050	46050	45300	59800	32250	46050	45513.68	49.68	-962	-3579	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5436	6.30	0.27	12	0.06	7194.00	167970.00	60000	20221227	-24.50	44000	20221021	2.95	56900	-20.39	20230201	45200	0.22	20230630	60000	-24.50	20221227	44000	2.95	20221021	0.12	Y	057050	5000	600 억		2921393	N	N	49	N	00	N
155	20230704	150446	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45400	-650	5	-1.41	273632400	6007	55.73	46050	46050	45350	59800	32250	46050	45552.26	49.69	-831	-2666	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5448	6.31	0.27	12	0.05	7194.00	167970.00	60000	20221227	-24.33	44000	20221021	3.18	56900	-20.21	20230201	45200	0.44	20230630	60000	-24.33	20221227	44000	3.18	20221021	0.12	Y	057050	5000	600 억		2921524	N	N	33	N	00	N
156	20230704	140450	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45550	-500	5	-1.09	157832750	3462	32.12	46050	46050	45450	59800	32250	46050	45590.05	49.69	-585	-1529	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5466	6.33	0.27	12	0.03	7194.00	167970.00	60000	20221227	-24.08	44000	20221021	3.52	56900	-19.95	20230201	45200	0.77	20230630	60000	-24.08	20221227	44000	3.52	20221021	0.12	Y	057050	5000	600 억		2921770	N	N	33	N	00	N
157	20230704	130444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45500	-550	5	-1.19	126434400	2773	25.73	46050	46050	45450	59800	32250	46050	45594.81	49.69	-494	-1217	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5460	6.32	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.17	44000	20221021	3.41	56900	-20.04	20230201	45200	0.66	20230630	60000	-24.17	20221227	44000	3.41	20221021	0.12	Y	057050	5000	600 억		2921861	N	N	33	N	00	N
158	20230704	120448	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45550	-500	5	-1.09	115102850	2524	23.42	46050	46050	45450	59800	32250	46050	45603.35	49.69	-494	-1026	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5466	6.33	0.27	12	0.02	7194.00	167970.00	60000	20221227	-24.08	44000	20221021	3.52	56900	-19.95	20230201	45200	0.77	20230630	60000	-24.08	20221227	44000	3.52	20221021	0.12	Y	057050	5000	600 억		2921861	N	N	33	N	00	N
159	20230704	110444	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45550	-500	5	-1.09	72925300	1597	14.82	46050	46050	45500	59800	32250	46050	45663.93	49.70	-246	-493	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5466	6.33	0.27	12	0.01	7194.00	167970.00	60000	20221227	-24.08	44000	20221021	3.52	56900	-19.95	20230201	45200	0.77	20230630	60000	-24.08	20221227	44000	3.52	20221021	0.12	Y	057050	5000	600 억		2922109	N	N	33	N	00	N
160	20230704	100443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45600	-450	5	-0.98	56375600	1234	11.45	46050	46050	45500	59800	32250	46050	45685.25	49.70	-126	-301	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5472	6.34	0.27	12	0.01	7194.00	167970.00	60000	20221227	-24.00	44000	20221021	3.64	56900	-19.86	20230201	45200	0.88	20230630	60000	-24.00	20221227	44000	3.64	20221021	0.12	Y	057050	5000	600 억		2922229	N	N	33	N	00	N
161	20230704	090443	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45650	-400	5	-0.87	19423200	424	3.93	46050	46050	45550	59800	32250	46050	45809.43	49.70	-41	-107	47050	46550	46000	45500	44950	46800	45750	600	13775	5000	34070	50	1	12000000	5478	6.35	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.92	44000	20221021	3.75	56900	-19.77	20230201	45200	1.00	20230630	60000	-23.92	20221227	44000	3.75	20221021	0.12	Y	057050	5000	600 억		2922314	N	N	33	N	00	N
162	20230703	160437	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46050	250	2	0.55	496060000	10778	134.61	45550	46500	45450	59500	32100	45800	46025.22	49.70	-1143	-1753	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5526	6.40	0.27	12	0.09	7194.00	167970.00	60000	20221227	-23.25	44000	20221021	4.66	56900	-19.07	20230201	45200	1.88	20230630	60000	-23.25	20221227	44000	4.66	20221021	0.12	Y	057050	5000	600 억		2922355	N	N	33	N	00	N
163	20230703	150441	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45900	100	2	0.22	421938950	9165	114.46	45550	46500	45450	59500	32100	45800	46038.07	49.71	-769	-1172	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5508	6.38	0.27	12	0.08	7194.00	167970.00	60000	20221227	-23.50	44000	20221021	4.32	56900	-19.33	20230201	45200	1.55	20230630	60000	-23.50	20221227	44000	4.32	20221021	0.12	Y	057050	5000	600 억		2922729	N	N	12	N	00	N
164	20230703	140441	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45900	100	2	0.22	311739900	6762	84.45	45550	46500	45450	59500	32100	45800	46101.73	49.71	-633	-866	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5508	6.38	0.27	12	0.06	7194.00	167970.00	60000	20221227	-23.50	44000	20221021	4.32	56900	-19.33	20230201	45200	1.55	20230630	60000	-23.50	20221227	44000	4.32	20221021	0.12	Y	057050	5000	600 억		2922865	N	N	12	N	00	N
165	20230703	130440	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46150	350	2	0.76	250001050	5418	67.67	45550	46500	45450	59500	32100	45800	46142.68	49.71	-783	-1054	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5538	6.42	0.27	12	0.05	7194.00	167970.00	60000	20221227	-23.08	44000	20221021	4.89	56900	-18.89	20230201	45200	2.10	20230630	60000	-23.08	20221227	44000	4.89	20221021	0.12	Y	057050	5000	600 억		2922715	N	N	12	N	00	N
166	20230703	120442	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46000	200	2	0.44	205234700	4446	55.53	45550	46500	45450	59500	32100	45800	46161.65	49.71	-564	-813	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5520	6.39	0.27	12	0.04	7194.00	167970.00	60000	20221227	-23.33	44000	20221021	4.55	56900	-19.16	20230201	45200	1.77	20230630	60000	-23.33	20221227	44000	4.55	20221021	0.12	Y	057050	5000	600 억		2922934	N	N	12	N	00	N
167	20230703	110439	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46450	650	2	1.42	153150350	3317	41.43	45550	46450	45450	59500	32100	45800	46171.34	49.71	-270	-374	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5574	6.46	0.28	12	0.03	7194.00	167970.00	60000	20221227	-22.58	44000	20221021	5.57	56900	-18.37	20230201	45200	2.77	20230630	60000	-22.58	20221227	44000	5.57	20221021	0.12	Y	057050	5000	600 억		2923228	N	N	12	N	00	N
168	20230703	100432	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	46150	350	2	0.76	80619100	1750	21.86	45550	46300	45450	59500	32100	45800	46068.06	49.71	-285	-338	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5538	6.42	0.27	12	0.01	7194.00	167970.00	60000	20221227	-23.08	44000	20221021	4.89	56900	-18.89	20230201	45200	2.10	20230630	60000	-23.08	20221227	44000	4.89	20221021	0.12	Y	057050	5000	600 억		2923213	N	N	12	N	00	N
169	20230703	090435	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	45800	0	3	0.00	7485950	164	2.05	45550	46000	45450	59500	32100	45800	45646.04	49.72	40	24	46600	46200	45700	45300	44800	46400	45500	600	13700	5000	33890	50	1	12000000	5496	6.37	0.27	12	0.00	7194.00	167970.00	60000	20221227	-23.67	44000	20221021	4.09	56900	-19.51	20230201	45200	1.33	20230630	60000	-23.67	20221227	44000	4.09	20221021	0.12	Y	057050	5000	600 억		2923538	N	N	12	N	00	N