KissMeData/028260/price/prices-20230701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

80 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	160357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103300	400	2	0.39	29821024900	288205	158.31	103500	104200	102500	133700	72100	102900	103471.62	18.26	0	19737	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	191716	9.53	0.68	12	0.16	10843.00	152474.00	127000	20221117	-18.66	99300	20230726	4.03	121500	-14.98	20230127	99300	4.03	20230726	127000	-18.66	20221117	99300	4.03	20230726	0.26	Y	028260	100	185 억	33894903	N	N	10161	N	N
3	20230731	150358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103300	400	2	0.39	23175253000	223864	122.97	103500	104200	102500	133700	72100	102900	103523.80	18.26	0	12574	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	191716	9.53	0.68	12	0.12	10843.00	152474.00	127000	20221117	-18.66	99300	20230726	4.03	121500	-14.98	20230127	99300	4.03	20230726	127000	-18.66	20221117	99300	4.03	20230726	0.26	Y	028260	100	185 억	33894903	N	N	9699	N	N
4	20230731	140358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103500	600	2	0.58	18185061500	175677	96.50	103500	104200	102500	133700	72100	102900	103514.19	18.26	0	3745	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	192087	9.55	0.68	12	0.09	10843.00	152474.00	127000	20221117	-18.50	99300	20230726	4.23	121500	-14.81	20230127	99300	4.23	20230726	127000	-18.50	20221117	99300	4.23	20230726	0.26	Y	028260	100	185 억	33894903	N	N	9699	N	N
5	20230731	130400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103200	300	2	0.29	15286696400	147672	81.11	103500	104200	102500	133700	72100	102900	103517.91	18.26	0	3326	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	191531	9.52	0.68	12	0.08	10843.00	152474.00	127000	20221117	-18.74	99300	20230726	3.93	121500	-15.06	20230127	99300	3.93	20230726	127000	-18.74	20221117	99300	3.93	20230726	0.26	Y	028260	100	185 억	33894903	N	N	9699	N	N
6	20230731	120402	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103200	300	2	0.29	12354592000	119187	65.47	103500	104200	103100	133700	72100	102900	103657.21	18.26	0	6147	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	191531	9.52	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.74	99300	20230726	3.93	121500	-15.06	20230127	99300	3.93	20230726	127000	-18.74	20221117	99300	3.93	20230726	0.26	Y	028260	100	185 억	33894903	N	N	9699	N	N
7	20230731	110404	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103600	700	2	0.68	10009281000	96514	53.01	103500	104200	103100	133700	72100	102900	103708.07	18.26	0	10106	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	192273	9.55	0.68	12	0.05	10843.00	152474.00	127000	20221117	-18.43	99300	20230726	4.33	121500	-14.73	20230127	99300	4.33	20230726	127000	-18.43	20221117	99300	4.33	20230726	0.26	Y	028260	100	185 억	33894903	N	N	9699	N	N
8	20230731	100403	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103700	800	2	0.78	6485283600	62536	34.35	103500	104200	103100	133700	72100	102900	103704.80	18.26	0	10650	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	192459	9.56	0.68	12	0.03	10843.00	152474.00	127000	20221117	-18.35	99300	20230726	4.43	121500	-14.65	20230127	99300	4.43	20230726	127000	-18.35	20221117	99300	4.43	20230726	0.26	Y	028260	100	185 억	33894903	N	N	9699	N	N
9	20230731	090400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103700	800	2	0.78	329249800	3181	1.75	103500	103700	103400	133700	72100	102900	103505.12	18.26	0	2572	104233	103566	102633	101966	101033	103900	102300	186	30800	100	80260	100	1	185591670	192459	9.56	0.68	12	0.00	10843.00	152474.00	127000	20221117	-18.35	99300	20230726	4.43	121500	-14.65	20230127	99300	4.43	20230726	127000	-18.35	20221117	99300	4.43	20230726	0.26	Y	028260	100	185 억	33894903	N	N	9699	N	N
10	20230728	160400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102900	-100	5	-0.10	18629574600	181465	57.36	102100	103300	101700	133900	72100	103000	102661.31	18.24	0	20573	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	190974	9.49	0.67	12	0.10	10843.00	152474.00	127000	20221117	-18.98	99300	20230726	3.63	121500	-15.31	20230127	99300	3.63	20230726	127000	-18.98	20221117	99300	3.63	20230726	0.25	Y	028260	100	185 억	33848784	N	N	9699	N	N
11	20230728	150359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103100	100	2	0.10	15462333200	150707	47.64	102100	103300	101700	133900	72100	103000	102598.64	18.24	0	18452	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	191345	9.51	0.68	12	0.08	10843.00	152474.00	127000	20221117	-18.82	99300	20230726	3.83	121500	-15.14	20230127	99300	3.83	20230726	127000	-18.82	20221117	99300	3.83	20230726	0.25	Y	028260	100	185 억	33848784	N	N	12360	N	N
12	20230728	140359	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103100	100	2	0.10	13810919100	134665	42.57	102100	103300	101700	133900	72100	103000	102557.60	18.24	0	16491	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	191345	9.51	0.68	12	0.07	10843.00	152474.00	127000	20221117	-18.82	99300	20230726	3.83	121500	-15.14	20230127	99300	3.83	20230726	127000	-18.82	20221117	99300	3.83	20230726	0.25	Y	028260	100	185 억	33848784	N	N	12360	N	N
13	20230728	130400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102800	-200	5	-0.19	11906699900	116148	36.71	102100	103300	101700	133900	72100	103000	102513.17	18.24	0	12734	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	190788	9.48	0.67	12	0.06	10843.00	152474.00	127000	20221117	-19.06	99300	20230726	3.52	121500	-15.39	20230127	99300	3.52	20230726	127000	-19.06	20221117	99300	3.52	20230726	0.25	Y	028260	100	185 억	33848784	N	N	12360	N	N
14	20230728	120357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	0	3	0.00	8000507800	78220	24.72	102100	103000	101700	133900	72100	103000	102282.12	18.24	0	8695	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	191159	9.50	0.68	12	0.04	10843.00	152474.00	127000	20221117	-18.90	99300	20230726	3.73	121500	-15.23	20230127	99300	3.73	20230726	127000	-18.90	20221117	99300	3.73	20230726	0.25	Y	028260	100	185 억	33848784	N	N	12360	N	N
15	20230728	110401	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102400	-600	5	-0.58	6539332700	63982	20.22	102100	102900	101700	133900	72100	103000	102205.82	18.24	0	6780	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	190046	9.44	0.67	12	0.03	10843.00	152474.00	127000	20221117	-19.37	99300	20230726	3.12	121500	-15.72	20230127	99300	3.12	20230726	127000	-19.37	20221117	99300	3.12	20230726	0.25	Y	028260	100	185 억	33848784	N	N	12360	N	N
16	20230728	100358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101900	-1100	5	-1.07	4136612100	40478	12.79	102100	102900	101800	133900	72100	103000	102194.08	18.24	0	981	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	189118	9.40	0.67	12	0.02	10843.00	152474.00	127000	20221117	-19.76	99300	20230726	2.62	121500	-16.13	20230127	99300	2.62	20230726	127000	-19.76	20221117	99300	2.62	20230726	0.25	Y	028260	100	185 억	33848784	N	N	12360	N	N
17	20230728	090400	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102700	-300	5	-0.29	664614400	6504	2.06	102100	102900	102000	133900	72100	103000	102185.49	18.24	0	-569	104866	103932	102166	101232	99466	104400	101700	186	30900	100	80340	100	1	185591670	190603	9.47	0.67	12	0.00	10843.00	152474.00	127000	20221117	-19.13	99300	20230726	3.42	121500	-15.47	20230127	99300	3.42	20230726	127000	-19.13	20221117	99300	3.42	20230726	0.25	Y	028260	100	185 억	33848784	N	N	12360	N	N
18	20230727	160358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	2800	2	2.79	32369943700	316067	69.20	100400	103100	100400	130200	70200	100200	102414.69	18.22	-103868	52956	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	191159	9.50	0.68	12	0.17	10843.00	152474.00	127000	20221117	-18.90	99300	20230726	3.73	121500	-15.23	20230127	99300	3.73	20230726	127000	-18.90	20221117	99300	3.73	20230726	0.26	Y	028260	100	185 억	33811533	N	N	12360	N	N
19	20230727	150358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102900	2700	2	2.69	27402861300	267839	58.64	100400	103000	100400	130200	70200	100200	102310.95	18.22	-103868	53494	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	190974	9.49	0.67	12	0.14	10843.00	152474.00	127000	20221117	-18.98	99300	20230726	3.63	121500	-15.31	20230127	99300	3.63	20230726	127000	-18.98	20221117	99300	3.63	20230726	0.26	Y	028260	100	185 억	33811533	N	N	22391	N	N
20	20230727	140355	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102700	2500	2	2.50	23337114000	228283	49.98	100400	103000	100400	130200	70200	100200	102228.87	18.22	-103868	55437	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	190603	9.47	0.67	12	0.12	10843.00	152474.00	127000	20221117	-19.13	99300	20230726	3.42	121500	-15.47	20230127	99300	3.42	20230726	127000	-19.13	20221117	99300	3.42	20230726	0.26	Y	028260	100	185 억	33811533	N	N	22391	N	N
21	20230727	130356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102400	2200	2	2.20	20768598300	203257	44.50	100400	103000	100400	130200	70200	100200	102179.01	18.22	-103868	57643	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	190046	9.44	0.67	12	0.11	10843.00	152474.00	127000	20221117	-19.37	99300	20230726	3.12	121500	-15.72	20230127	99300	3.12	20230726	127000	-19.37	20221117	99300	3.12	20230726	0.26	Y	028260	100	185 억	33811533	N	N	22391	N	N
22	20230727	120358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102400	2200	2	2.20	18187370900	178067	38.98	100400	103000	100400	130200	70200	100200	102137.80	18.22	-103868	63253	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	190046	9.44	0.67	12	0.10	10843.00	152474.00	127000	20221117	-19.37	99300	20230726	3.12	121500	-15.72	20230127	99300	3.12	20230726	127000	-19.37	20221117	99300	3.12	20230726	0.26	Y	028260	100	185 억	33811533	N	N	22391	N	N
23	20230727	110356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102500	2300	2	2.30	14637847700	143430	31.40	100400	103000	100400	130200	70200	100200	102055.69	18.22	-103868	61977	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	190231	9.45	0.67	12	0.08	10843.00	152474.00	127000	20221117	-19.29	99300	20230726	3.22	121500	-15.64	20230127	99300	3.22	20230726	127000	-19.29	20221117	99300	3.22	20230726	0.26	Y	028260	100	185 억	33811533	N	N	22391	N	N
24	20230727	100357	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102300	2100	2	2.10	9162250300	90050	19.71	100400	102500	100400	130200	70200	100200	101746.26	18.22	-103868	39486	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	189860	9.43	0.67	12	0.05	10843.00	152474.00	127000	20221117	-19.45	99300	20230726	3.02	121500	-15.80	20230127	99300	3.02	20230726	127000	-19.45	20221117	99300	3.02	20230726	0.26	Y	028260	100	185 억	33811533	N	N	22391	N	N
25	20230727	090356	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101200	1000	2	1.00	1059963200	10502	2.30	100400	101500	100400	130200	70200	100200	100929.65	18.22	-103868	245	103466	101832	100566	98932	97666	101200	98300	186	30000	100	78150	100	1	185591670	187819	9.33	0.66	12	0.01	10843.00	152474.00	127000	20221117	-20.31	99300	20230726	1.91	121500	-16.71	20230127	99300	1.91	20230726	127000	-20.31	20221117	99300	1.91	20230726	0.26	Y	028260	100	185 억	33811533	N	N	22391	N	N
26	20230726	160355	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100200	-2100	5	-2.05	45583255200	454594	192.56	102100	102200	99300	132900	71700	102300	100272.46	18.27	0	-68493	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	185963	9.24	0.66	12	0.24	10843.00	152474.00	127000	20221117	-21.10	99300	20230726	0.91	121500	-17.53	20230127	99300	0.91	20230726	127000	-21.10	20221117	99300	0.91	20230726	0.26	Y	028260	100	185 억	33915401	N	N	22391	N	N
27	20230726	150357	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100400	-1900	5	-1.86	40374741400	402720	170.59	102100	102200	99300	132900	71700	102300	100255.12	18.27	0	-75229	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	186334	9.26	0.66	12	0.22	10843.00	152474.00	127000	20221117	-20.94	99300	20230726	1.11	121500	-17.37	20230127	99300	1.11	20230726	127000	-20.94	20221117	99300	1.11	20230726	0.26	Y	028260	100	185 억	33915401	N	N	13275	N	N
28	20230726	140358	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100100	-2200	5	-2.15	36243938900	361519	153.14	102100	102200	99300	132900	71700	102300	100254.59	18.27	0	-83635	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	185777	9.23	0.66	12	0.19	10843.00	152474.00	127000	20221117	-21.18	99300	20230726	0.81	121500	-17.61	20230127	99300	0.81	20230726	127000	-21.18	20221117	99300	0.81	20230726	0.26	Y	028260	100	185 억	33915401	N	N	13275	N	N
29	20230726	130354	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	99800	-2500	5	-2.44	24456775600	243490	103.14	102100	102200	99700	132900	71700	102300	100442.63	18.27	0	-50389	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	185220	9.20	0.65	12	0.13	10843.00	152474.00	127000	20221117	-21.42	99700	20230726	0.10	121500	-17.86	20230127	99700	0.10	20230726	127000	-21.42	20221117	99700	0.10	20230726	0.26	Y	028260	100	185 억	33915401	N	N	13275	N	N
30	20230726	120357	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100300	-2000	5	-1.96	18082330300	179757	76.14	102100	102200	100000	132900	71700	102300	100593.19	18.27	0	-25935	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	186148	9.25	0.66	12	0.10	10843.00	152474.00	127000	20221117	-21.02	100000	20230726	0.30	121500	-17.45	20230127	100000	0.30	20230726	127000	-21.02	20221117	100000	0.30	20230726	0.26	Y	028260	100	185 억	33915401	N	N	13275	N	N
31	20230726	110354	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100300	-2000	5	-1.96	14858903400	147629	62.53	102100	102200	100000	132900	71700	102300	100650.30	18.27	0	-23480	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	186148	9.25	0.66	12	0.08	10843.00	152474.00	127000	20221117	-21.02	100000	20230726	0.30	121500	-17.45	20230127	100000	0.30	20230726	127000	-21.02	20221117	100000	0.30	20230726	0.26	Y	028260	100	185 억	33915401	N	N	13275	N	N
32	20230726	100358	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	100400	-1900	5	-1.86	8747047000	86645	36.70	102100	102200	100300	132900	71700	102300	100952.70	18.27	0	-7795	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	186334	9.26	0.66	12	0.05	10843.00	152474.00	127000	20221117	-20.94	100100	20230707	0.30	121500	-17.37	20230127	100100	0.30	20230707	127000	-20.94	20221117	100100	0.30	20230707	0.26	Y	028260	100	185 억	33915401	N	N	13275	N	N
33	20230726	090352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101600	-700	5	-0.68	805951800	7909	3.35	102100	102200	101500	132900	71700	102300	101903.12	18.27	0	-1253	104900	103600	102400	101100	99900	103000	100500	186	30600	100	79790	100	1	185591670	188561	9.37	0.67	12	0.00	10843.00	152474.00	127000	20221117	-20.00	100100	20230707	1.50	121500	-16.38	20230127	100100	1.50	20230707	127000	-20.00	20221117	100100	1.50	20230707	0.26	Y	028260	100	185 억	33915401	N	N	13275	N	N
34	20230725	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102300	-400	5	-0.39	24079164600	235817	84.71	102800	103700	101200	133500	71900	102700	102109.47	18.26	0	41753	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	189860	9.43	0.67	12	0.13	10843.00	152474.00	127000	20221117	-19.45	100100	20230707	2.20	121500	-15.80	20230127	100100	2.20	20230707	127000	-19.45	20221117	100100	2.20	20230707	0.26	Y	028260	100	185 억	33889916	N	N	13275	N	N
35	20230725	150350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102000	-700	5	-0.68	20881583300	204548	73.48	102800	103700	101200	133500	71900	102700	102086.47	18.26	0	36752	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	189304	9.41	0.67	12	0.11	10843.00	152474.00	127000	20221117	-19.69	100100	20230707	1.90	121500	-16.05	20230127	100100	1.90	20230707	127000	-19.69	20221117	100100	1.90	20230707	0.26	Y	028260	100	185 억	33889916	N	N	4828	N	N
36	20230725	140351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101900	-800	5	-0.78	16026126200	156909	56.37	102800	103700	101200	133500	71900	102700	102136.44	18.26	0	15406	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	189118	9.40	0.67	12	0.08	10843.00	152474.00	127000	20221117	-19.76	100100	20230707	1.80	121500	-16.13	20230127	100100	1.80	20230707	127000	-19.76	20221117	100100	1.80	20230707	0.26	Y	028260	100	185 억	33889916	N	N	4828	N	N
37	20230725	130354	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102200	-500	5	-0.49	14095787500	138005	49.57	102800	103700	101200	133500	71900	102700	102139.69	18.26	0	12365	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	189675	9.43	0.67	12	0.07	10843.00	152474.00	127000	20221117	-19.53	100100	20230707	2.10	121500	-15.88	20230127	100100	2.10	20230707	127000	-19.53	20221117	100100	2.10	20230707	0.26	Y	028260	100	185 억	33889916	N	N	4828	N	N
38	20230725	120353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102200	-500	5	-0.49	12833137100	125665	45.14	102800	103700	101200	133500	71900	102700	102121.81	18.26	0	8094	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	189675	9.43	0.67	12	0.07	10843.00	152474.00	127000	20221117	-19.53	100100	20230707	2.10	121500	-15.88	20230127	100100	2.10	20230707	127000	-19.53	20221117	100100	2.10	20230707	0.26	Y	028260	100	185 억	33889916	N	N	4828	N	N
39	20230725	110352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102100	-600	5	-0.58	10485552800	102724	36.90	102800	103700	101200	133500	71900	102700	102075.00	18.26	0	-3451	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	189489	9.42	0.67	12	0.06	10843.00	152474.00	127000	20221117	-19.61	100100	20230707	2.00	121500	-15.97	20230127	100100	2.00	20230707	127000	-19.61	20221117	100100	2.00	20230707	0.26	Y	028260	100	185 억	33889916	N	N	4828	N	N
40	20230725	100351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102000	-700	5	-0.68	6136077400	59937	21.53	102800	103700	101800	133500	71900	102700	102375.45	18.26	0	2608	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	189304	9.41	0.67	12	0.03	10843.00	152474.00	127000	20221117	-19.69	100100	20230707	1.90	121500	-16.05	20230127	100100	1.90	20230707	127000	-19.69	20221117	100100	1.90	20230707	0.26	Y	028260	100	185 억	33889916	N	N	4828	N	N
41	20230725	090351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	300	2	0.29	1356226800	13152	4.72	102800	103700	102700	133500	71900	102700	103119.43	18.26	0	8539	104366	103532	102766	101932	101166	103150	101550	186	30800	100	80100	100	1	185591670	191159	9.50	0.68	12	0.01	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.26	Y	028260	100	185 억	33889916	N	N	4828	N	N
42	20230724	160351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102700	-1000	5	-0.96	28559821600	278268	155.82	103500	103600	102000	134800	72600	103700	102634.21	18.23	4900	66109	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	190603	9.47	0.67	12	0.15	10843.00	152474.00	127000	20221117	-19.13	100100	20230707	2.60	121500	-15.47	20230127	100100	2.60	20230707	127000	-19.13	20221117	100100	2.60	20230707	0.26	Y	028260	100	185 억	33825900	N	N	4828	N	N
43	20230724	150350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102500	-1200	5	-1.16	25672566300	250098	140.04	103500	103600	102000	134800	72600	103700	102650.02	18.23	4900	65635	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	190231	9.45	0.67	12	0.13	10843.00	152474.00	127000	20221117	-19.29	100100	20230707	2.40	121500	-15.64	20230127	100100	2.40	20230707	127000	-19.29	20221117	100100	2.40	20230707	0.26	Y	028260	100	185 억	33825900	N	N	5509	N	N
44	20230724	140349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102400	-1300	5	-1.25	21801078700	212346	118.90	103500	103600	102000	134800	72600	103700	102667.71	18.23	4900	58606	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	190046	9.44	0.67	12	0.11	10843.00	152474.00	127000	20221117	-19.37	100100	20230707	2.30	121500	-15.72	20230127	100100	2.30	20230707	127000	-19.37	20221117	100100	2.30	20230707	0.26	Y	028260	100	185 억	33825900	N	N	5509	N	N
45	20230724	130350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102500	-1200	5	-1.16	17513355900	170434	95.44	103500	103600	102300	134800	72600	103700	102757.40	18.23	4900	51474	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	190231	9.45	0.67	12	0.09	10843.00	152474.00	127000	20221117	-19.29	100100	20230707	2.40	121500	-15.64	20230127	100100	2.40	20230707	127000	-19.29	20221117	100100	2.40	20230707	0.26	Y	028260	100	185 억	33825900	N	N	5509	N	N
46	20230724	120349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	-700	5	-0.68	14588331000	141900	79.46	103500	103600	102300	134800	72600	103700	102807.12	18.23	4900	49587	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	191159	9.50	0.68	12	0.08	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.26	Y	028260	100	185 억	33825900	N	N	5509	N	N
47	20230724	110353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103100	-600	5	-0.58	10788683800	104954	58.77	103500	103600	102300	134800	72600	103700	102794.39	18.23	4900	27933	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	191345	9.51	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.82	100100	20230707	3.00	121500	-15.14	20230127	100100	3.00	20230707	127000	-18.82	20221117	100100	3.00	20230707	0.26	Y	028260	100	185 억	33825900	N	N	5509	N	N
48	20230724	100348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102800	-900	5	-0.87	6087136100	59215	33.16	103500	103600	102300	134800	72600	103700	102797.18	18.23	4900	7800	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	190788	9.48	0.67	12	0.03	10843.00	152474.00	127000	20221117	-19.06	100100	20230707	2.70	121500	-15.39	20230127	100100	2.70	20230707	127000	-19.06	20221117	100100	2.70	20230707	0.26	Y	028260	100	185 억	33825900	N	N	5509	N	N
49	20230724	090350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102900	-800	5	-0.77	1040950300	10112	5.66	103500	103600	102700	134800	72600	103700	102942.00	18.23	4900	3680	104966	104332	103366	102732	101766	104650	103050	186	31100	100	80880	100	1	185591670	190974	9.49	0.67	12	0.01	10843.00	152474.00	127000	20221117	-18.98	100100	20230707	2.80	121500	-15.31	20230127	100100	2.80	20230707	127000	-18.98	20221117	100100	2.80	20230707	0.26	Y	028260	100	185 억	33825900	N	N	5509	N	N
50	20230721	160346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103700	900	2	0.88	18414042300	178246	139.90	102600	104000	102400	133600	72000	102800	103306.83	18.20	304	50231	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	192459	9.56	0.68	12	0.10	10843.00	152474.00	127000	20221117	-18.35	100100	20230707	3.60	121500	-14.65	20230127	100100	3.60	20230707	127000	-18.35	20221117	100100	3.60	20230707	0.25	Y	028260	100	185 억	33773069	N	N	5509	N	N
51	20230721	150349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103600	800	2	0.78	16292755900	157777	123.83	102600	104000	102400	133600	72000	102800	103264.45	18.20	304	47786	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	192273	9.55	0.68	12	0.09	10843.00	152474.00	127000	20221117	-18.43	100100	20230707	3.50	121500	-14.73	20230127	100100	3.50	20230707	127000	-18.43	20221117	100100	3.50	20230707	0.25	Y	028260	100	185 억	33773069	N	N	3507	N	N
52	20230721	140347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103600	800	2	0.78	14515581300	140613	110.36	102600	104000	102400	133600	72000	102800	103230.72	18.20	304	47672	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	192273	9.55	0.68	12	0.08	10843.00	152474.00	127000	20221117	-18.43	100100	20230707	3.50	121500	-14.73	20230127	100100	3.50	20230707	127000	-18.43	20221117	100100	3.50	20230707	0.25	Y	028260	100	185 억	33773069	N	N	3507	N	N
53	20230721	130347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103600	800	2	0.78	12036531600	116670	91.57	102600	104000	102400	133600	72000	102800	103167.32	18.20	304	42797	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	192273	9.55	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.43	100100	20230707	3.50	121500	-14.73	20230127	100100	3.50	20230707	127000	-18.43	20221117	100100	3.50	20230707	0.25	Y	028260	100	185 억	33773069	N	N	3507	N	N
54	20230721	120352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103500	700	2	0.68	10645982500	103235	81.02	102600	104000	102400	133600	72000	102800	103123.77	18.20	304	38961	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	192087	9.55	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.50	100100	20230707	3.40	121500	-14.81	20230127	100100	3.40	20230707	127000	-18.50	20221117	100100	3.40	20230707	0.25	Y	028260	100	185 억	33773069	N	N	3507	N	N
55	20230721	110350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103700	900	2	0.88	8868422400	86103	67.58	102600	103800	102400	133600	72000	102800	102997.83	18.20	304	35811	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	192459	9.56	0.68	12	0.05	10843.00	152474.00	127000	20221117	-18.35	100100	20230707	3.60	121500	-14.65	20230127	100100	3.60	20230707	127000	-18.35	20221117	100100	3.60	20230707	0.25	Y	028260	100	185 억	33773069	N	N	3507	N	N
56	20230721	100350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102800	0	3	0.00	5137862400	49964	39.21	102600	103600	102500	133600	72000	102800	102831.29	18.20	304	22283	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	190788	9.48	0.67	12	0.03	10843.00	152474.00	127000	20221117	-19.06	100100	20230707	2.70	121500	-15.39	20230127	100100	2.70	20230707	127000	-19.06	20221117	100100	2.70	20230707	0.25	Y	028260	100	185 억	33773069	N	N	3507	N	N
57	20230721	090350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103300	500	2	0.49	1201557200	11648	9.14	102600	103600	102500	133600	72000	102800	103155.67	18.20	304	6548	103733	103266	102933	102466	102133	103500	102700	186	30800	100	80180	100	1	185591670	191716	9.53	0.68	12	0.01	10843.00	152474.00	127000	20221117	-18.66	100100	20230707	3.20	121500	-14.98	20230127	100100	3.20	20230707	127000	-18.66	20221117	100100	3.20	20230707	0.25	Y	028260	100	185 억	33773069	N	N	3507	N	N
58	20230720	160348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102800	-500	5	-0.48	13020169600	126507	87.38	102700	103400	102600	134200	72400	103300	102920.55	18.19	0	15566	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	190788	9.48	0.67	12	0.07	10843.00	152474.00	127000	20221117	-19.06	100100	20230707	2.70	121500	-15.39	20230127	100100	2.70	20230707	127000	-19.06	20221117	100100	2.70	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3507	N	N
59	20230720	150346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	-300	5	-0.29	10636541700	103331	71.37	102700	103400	102600	134200	72400	103300	102936.60	18.19	0	8390	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	191159	9.50	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3796	N	N
60	20230720	140346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	-300	5	-0.29	9426595800	91581	63.26	102700	103400	102600	134200	72400	103300	102931.78	18.19	0	6084	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	191159	9.50	0.68	12	0.05	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3796	N	N
61	20230720	130346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	-300	5	-0.29	8196591600	79633	55.00	102700	103400	102600	134200	72400	103300	102929.58	18.19	0	8641	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	191159	9.50	0.68	12	0.04	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3796	N	N
62	20230720	120350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103100	-200	5	-0.19	7443243500	72322	49.95	102700	103400	102600	134200	72400	103300	102918.11	18.19	0	6915	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	191345	9.51	0.68	12	0.04	10843.00	152474.00	127000	20221117	-18.82	100100	20230707	3.00	121500	-15.14	20230127	100100	3.00	20230707	127000	-18.82	20221117	100100	3.00	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3796	N	N
63	20230720	110348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103300	0	3	0.00	6184719600	60117	41.52	102700	103300	102600	134200	72400	103300	102878.05	18.19	0	4299	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	191716	9.53	0.68	12	0.03	10843.00	152474.00	127000	20221117	-18.66	100100	20230707	3.20	121500	-14.98	20230127	100100	3.20	20230707	127000	-18.66	20221117	100100	3.20	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3796	N	N
64	20230720	100345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102900	-400	5	-0.39	3830889200	37239	25.72	102700	103200	102700	134200	72400	103300	102873.04	18.19	0	5605	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	190974	9.49	0.67	12	0.02	10843.00	152474.00	127000	20221117	-18.98	100100	20230707	2.80	121500	-15.31	20230127	100100	2.80	20230707	127000	-18.98	20221117	100100	2.80	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3796	N	N
65	20230720	090345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	-300	5	-0.29	692993800	6740	4.66	102700	103200	102700	134200	72400	103300	102818.07	18.19	0	-1159	104500	103900	103400	102800	102300	104200	103100	186	30900	100	80570	100	1	185591670	191159	9.50	0.68	12	0.00	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.25	Y	028260	100	185 억	33756929	N	N	3796	N	N
66	20230719	160353	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103300	500	2	0.49	14946597000	144660	72.99	103100	104000	102900	133600	72000	102800	103322.26	18.17	0	35586	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	191716	9.53	0.68	12	0.08	10843.00	152474.00	127000	20221117	-18.66	100100	20230707	3.20	121500	-14.98	20230127	100100	3.20	20230707	127000	-18.66	20221117	100100	3.20	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3796	N	N
67	20230719	150350	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103500	700	2	0.68	13050380600	126301	63.73	103100	104000	102900	133600	72000	102800	103327.61	18.17	0	27243	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	192087	9.55	0.68	12	0.07	10843.00	152474.00	127000	20221117	-18.50	100100	20230707	3.40	121500	-14.81	20230127	100100	3.40	20230707	127000	-18.50	20221117	100100	3.40	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3557	N	N
68	20230719	140352	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103500	700	2	0.68	11036021400	106802	53.89	103100	104000	102900	133600	72000	102800	103331.60	18.17	0	32085	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	192087	9.55	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.50	100100	20230707	3.40	121500	-14.81	20230127	100100	3.40	20230707	127000	-18.50	20221117	100100	3.40	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3557	N	N
69	20230719	130347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103200	400	2	0.39	10150874100	98231	49.57	103100	104000	102900	133600	72000	102800	103336.77	18.17	0	30110	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	191531	9.52	0.68	12	0.05	10843.00	152474.00	127000	20221117	-18.74	100100	20230707	3.10	121500	-15.06	20230127	100100	3.10	20230707	127000	-18.74	20221117	100100	3.10	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3557	N	N
70	20230719	120351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	200	2	0.19	8823301700	85356	43.07	103100	104000	102900	133600	72000	102800	103370.61	18.17	0	26535	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	191159	9.50	0.68	12	0.05	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3557	N	N
71	20230719	110351	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	200	2	0.19	7753720300	74969	37.83	103100	104000	103000	133600	72000	102800	103425.69	18.17	0	25171	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	191159	9.50	0.68	12	0.04	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3557	N	N
72	20230719	100349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103600	800	2	0.78	5235082100	50601	25.53	103100	104000	103100	133600	72000	102800	103458.08	18.17	0	22556	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	192273	9.55	0.68	12	0.03	10843.00	152474.00	127000	20221117	-18.43	100100	20230707	3.50	121500	-14.73	20230127	100100	3.50	20230707	127000	-18.43	20221117	100100	3.50	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3557	N	N
73	20230719	090349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103800	1000	2	0.97	735125000	7106	3.59	103100	103800	103100	133600	72000	102800	103451.31	18.17	0	3636	105400	104100	103400	102100	101400	103750	101750	186	30800	100	80180	100	1	185591670	192644	9.57	0.68	12	0.00	10843.00	152474.00	127000	20221117	-18.27	100100	20230707	3.70	121500	-14.57	20230127	100100	3.70	20230707	127000	-18.27	20221117	100100	3.70	20230707	0.24	Y	028260	100	185 억	33719375	N	N	3557	N	N
74	20230718	160348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102800	-1600	5	-1.53	20443618900	197970	99.85	104700	104700	102700	135700	73100	104400	103267.41	18.19	0	-34965	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	190788	9.48	0.67	12	0.11	10843.00	152474.00	127000	20221117	-19.06	100100	20230707	2.70	121500	-15.39	20230127	100100	2.70	20230707	127000	-19.06	20221117	100100	2.70	20230707	0.25	Y	028260	100	185 억	33757636	N	N	3552	N	N
75	20230718	150348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102900	-1500	5	-1.44	18735823600	181366	91.47	104700	104700	102700	135700	73100	104400	103303.64	18.19	0	-33470	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	190974	9.49	0.67	12	0.10	10843.00	152474.00	127000	20221117	-18.98	100100	20230707	2.80	121500	-15.31	20230127	100100	2.80	20230707	127000	-18.98	20221117	100100	2.80	20230707	0.25	Y	028260	100	185 억	33757636	N	N	4330	N	N
76	20230718	140346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102900	-1500	5	-1.44	14723949700	142363	71.80	104700	104700	102800	135700	73100	104400	103425.05	18.19	0	-32113	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	190974	9.49	0.67	12	0.08	10843.00	152474.00	127000	20221117	-18.98	100100	20230707	2.80	121500	-15.31	20230127	100100	2.80	20230707	127000	-18.98	20221117	100100	2.80	20230707	0.25	Y	028260	100	185 억	33757636	N	N	4330	N	N
77	20230718	130347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103000	-1400	5	-1.34	12368043100	119477	60.26	104700	104700	102800	135700	73100	104400	103517.82	18.19	0	-28626	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	191159	9.50	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.90	100100	20230707	2.90	121500	-15.23	20230127	100100	2.90	20230707	127000	-18.90	20221117	100100	2.90	20230707	0.25	Y	028260	100	185 억	33757636	N	N	4330	N	N
78	20230718	120348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103200	-1200	5	-1.15	11022439600	106438	53.68	104700	104700	102800	135700	73100	104400	103556.97	18.19	0	-27381	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	191531	9.52	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.74	100100	20230707	3.10	121500	-15.06	20230127	100100	3.10	20230707	127000	-18.74	20221117	100100	3.10	20230707	0.25	Y	028260	100	185 억	33757636	N	N	4330	N	N
79	20230718	110349	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103200	-1200	5	-1.15	8721741800	84153	42.44	104700	104700	102800	135700	73100	104400	103641.02	18.19	0	-28892	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	191531	9.52	0.68	12	0.05	10843.00	152474.00	127000	20221117	-18.74	100100	20230707	3.10	121500	-15.06	20230127	100100	3.10	20230707	127000	-18.74	20221117	100100	3.10	20230707	0.25	Y	028260	100	185 억	33757636	N	N	4330	N	N
80	20230718	100346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103800	-600	5	-0.57	4159822200	39992	20.17	104700	104700	103600	135700	73100	104400	104015.87	18.19	0	-16936	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	192644	9.57	0.68	12	0.02	10843.00	152474.00	127000	20221117	-18.27	100100	20230707	3.70	121500	-14.57	20230127	100100	3.70	20230707	127000	-18.27	20221117	100100	3.70	20230707	0.25	Y	028260	100	185 억	33757636	N	N	4330	N	N
81	20230718	090346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104300	-100	5	-0.10	524817600	5030	2.54	104700	104700	103900	135700	73100	104400	104336.85	18.19	0	-1670	106133	105266	104333	103466	102533	105700	103900	186	31300	100	81430	100	1	185591670	193572	9.62	0.68	12	0.00	10843.00	152474.00	127000	20221117	-17.87	100100	20230707	4.20	121500	-14.16	20230127	100100	4.20	20230707	127000	-17.87	20221117	100100	4.20	20230707	0.25	Y	028260	100	185 억	33757636	N	N	4330	N	N
82	20230717	160347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104400	200	2	0.19	20623811000	197920	105.16	104000	105200	103400	135400	73000	104200	104202.55	18.19	0	-35082	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	193758	9.63	0.68	12	0.11	10843.00	152474.00	127000	20221117	-17.80	100100	20230707	4.30	121500	-14.07	20230127	100100	4.30	20230707	127000	-17.80	20221117	100100	4.30	20230707	0.26	Y	028260	100	185 억	33762110	N	N	4330	N	N
83	20230717	150346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104200	0	3	0.00	18302702500	175662	93.34	104000	105200	103400	135400	73000	104200	104192.72	18.19	0	-35195	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	193387	9.61	0.68	12	0.09	10843.00	152474.00	127000	20221117	-17.95	100100	20230707	4.10	121500	-14.24	20230127	100100	4.10	20230707	127000	-17.95	20221117	100100	4.10	20230707	0.26	Y	028260	100	185 억	33762110	N	N	5145	N	N
84	20230717	140347	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104200	0	3	0.00	15746343900	151111	80.29	104000	105200	103400	135400	73000	104200	104203.83	18.19	0	-36585	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	193387	9.61	0.68	12	0.08	10843.00	152474.00	127000	20221117	-17.95	100100	20230707	4.10	121500	-14.24	20230127	100100	4.10	20230707	127000	-17.95	20221117	100100	4.10	20230707	0.26	Y	028260	100	185 억	33762110	N	N	5145	N	N
85	20230717	130344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104000	-200	5	-0.19	13678030000	131232	69.73	104000	105200	103400	135400	73000	104200	104227.88	18.19	0	-36408	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	193015	9.59	0.68	12	0.07	10843.00	152474.00	127000	20221117	-18.11	100100	20230707	3.90	121500	-14.40	20230127	100100	3.90	20230707	127000	-18.11	20221117	100100	3.90	20230707	0.26	Y	028260	100	185 억	33762110	N	N	5145	N	N
86	20230717	120348	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103900	-300	5	-0.29	10883163900	104388	55.47	104000	105200	103400	135400	73000	104200	104256.91	18.19	0	-24587	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	192830	9.58	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.19	100100	20230707	3.80	121500	-14.49	20230127	100100	3.80	20230707	127000	-18.19	20221117	100100	3.80	20230707	0.26	Y	028260	100	185 억	33762110	N	N	5145	N	N
87	20230717	110344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104400	200	2	0.19	9079619800	87062	46.26	104000	105200	103400	135400	73000	104200	104289.23	18.19	0	-20832	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	193758	9.63	0.68	12	0.05	10843.00	152474.00	127000	20221117	-17.80	100100	20230707	4.30	121500	-14.07	20230127	100100	4.30	20230707	127000	-17.80	20221117	100100	4.30	20230707	0.26	Y	028260	100	185 억	33762110	N	N	5145	N	N
88	20230717	100345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103700	-500	5	-0.48	3178928200	30631	16.28	104000	104200	103400	135400	73000	104200	103779.95	18.19	0	-7537	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	192459	9.56	0.68	12	0.02	10843.00	152474.00	127000	20221117	-18.35	100100	20230707	3.60	121500	-14.65	20230127	100100	3.60	20230707	127000	-18.35	20221117	100100	3.60	20230707	0.26	Y	028260	100	185 억	33762110	N	N	5145	N	N
89	20230717	090344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103900	-300	5	-0.29	569413300	5480	2.91	104000	104000	103600	135400	73000	104200	103901.77	18.19	0	-2147	105133	104666	103833	103366	102533	104900	103600	186	31200	100	81270	100	1	185591670	192830	9.58	0.68	12	0.00	10843.00	152474.00	127000	20221117	-18.19	100100	20230707	3.80	121500	-14.49	20230127	100100	3.80	20230707	127000	-18.19	20221117	100100	3.80	20230707	0.26	Y	028260	100	185 억	33762110	N	N	5145	N	N
90	20230714	160344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104200	1100	2	1.07	19497449700	187716	50.31	103800	104300	103000	134000	72200	103100	103866.74	18.24	0	-4729	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	193387	9.61	0.68	12	0.10	10843.00	152474.00	127000	20221117	-17.95	100100	20230707	4.10	121500	-14.24	20230127	100100	4.10	20230707	127000	-17.95	20221117	100100	4.10	20230707	0.26	Y	028260	100	185 억	33845189	N	N	5145	N	N
91	20230714	150345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104000	900	2	0.87	16277793100	156799	42.03	103800	104300	103000	134000	72200	103100	103813.16	18.24	0	-15167	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	193015	9.59	0.68	12	0.08	10843.00	152474.00	127000	20221117	-18.11	100100	20230707	3.90	121500	-14.40	20230127	100100	3.90	20230707	127000	-18.11	20221117	100100	3.90	20230707	0.26	Y	028260	100	185 억	33845189	N	N	10580	N	N
92	20230714	140346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103800	700	2	0.68	13808502400	133066	35.67	103800	104300	103000	134000	72200	103100	103771.88	18.24	0	-13625	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	192644	9.57	0.68	12	0.07	10843.00	152474.00	127000	20221117	-18.27	100100	20230707	3.70	121500	-14.57	20230127	100100	3.70	20230707	127000	-18.27	20221117	100100	3.70	20230707	0.26	Y	028260	100	185 억	33845189	N	N	10580	N	N
93	20230714	130343	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103900	800	2	0.78	11348307500	109407	29.32	103800	104300	103000	134000	72200	103100	103725.66	18.24	0	-11042	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	192830	9.58	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.19	100100	20230707	3.80	121500	-14.49	20230127	100100	3.80	20230707	127000	-18.19	20221117	100100	3.80	20230707	0.26	Y	028260	100	185 억	33845189	N	N	10580	N	N
94	20230714	120343	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104000	900	2	0.87	9405363500	90715	24.31	103800	104300	103000	134000	72200	103100	103680.42	18.24	0	-6706	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	193015	9.59	0.68	12	0.05	10843.00	152474.00	127000	20221117	-18.11	100100	20230707	3.90	121500	-14.40	20230127	100100	3.90	20230707	127000	-18.11	20221117	100100	3.90	20230707	0.26	Y	028260	100	185 억	33845189	N	N	10580	N	N
95	20230714	110345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103900	800	2	0.78	7517406000	72583	19.45	103800	104300	103000	134000	72200	103100	103569.85	18.24	0	-8199	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	192830	9.58	0.68	12	0.04	10843.00	152474.00	127000	20221117	-18.19	100100	20230707	3.80	121500	-14.49	20230127	100100	3.80	20230707	127000	-18.19	20221117	100100	3.80	20230707	0.26	Y	028260	100	185 억	33845189	N	N	10580	N	N
96	20230714	100346	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103400	300	2	0.29	3674856000	35540	9.53	103800	103800	103000	134000	72200	103100	103400.65	18.24	0	-5026	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	191902	9.54	0.68	12	0.02	10843.00	152474.00	127000	20221117	-18.58	100100	20230707	3.30	121500	-14.90	20230127	100100	3.30	20230707	127000	-18.58	20221117	100100	3.30	20230707	0.26	Y	028260	100	185 억	33845189	N	N	10580	N	N
97	20230714	090345	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103400	300	2	0.29	646730500	6247	1.67	103800	103800	103200	134000	72200	103100	103527.26	18.24	0	-1692	104900	104000	103100	102200	101300	104450	102650	186	30900	100	80410	100	1	185591670	191902	9.54	0.68	12	0.00	10843.00	152474.00	127000	20221117	-18.58	100100	20230707	3.30	121500	-14.90	20230127	100100	3.30	20230707	127000	-18.58	20221117	100100	3.30	20230707	0.26	Y	028260	100	185 억	33845189	N	N	10580	N	N
98	20230713	160344	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103100	1500	2	1.48	38519179700	372921	230.62	102200	104000	102200	132000	71200	101600	103291.26	18.21	3600	43263	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	191345	9.51	0.68	12	0.20	10843.00	152474.00	127000	20221117	-18.82	100100	20230707	3.00	121500	-15.14	20230127	100100	3.00	20230707	127000	-18.82	20221117	100100	3.00	20230707	0.26	Y	028260	100	185 억	33791866	N	N	10580	N	N
99	20230713	150340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103400	1800	2	1.77	27176682000	262948	162.61	102200	104000	102200	132000	71200	101600	103353.83	18.21	3600	47007	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	191902	9.54	0.68	12	0.14	10843.00	152474.00	127000	20221117	-18.58	100100	20230707	3.30	121500	-14.90	20230127	100100	3.30	20230707	127000	-18.58	20221117	100100	3.30	20230707	0.26	Y	028260	100	185 억	33791866	N	N	5163	N	N
100	20230713	140340	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103400	1800	2	1.77	22951546900	222108	137.35	102200	104000	102200	132000	71200	101600	103335.08	18.21	3600	58115	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	191902	9.54	0.68	12	0.12	10843.00	152474.00	127000	20221117	-18.58	100100	20230707	3.30	121500	-14.90	20230127	100100	3.30	20230707	127000	-18.58	20221117	100100	3.30	20230707	0.26	Y	028260	100	185 억	33791866	N	N	5163	N	N
101	20230713	130342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103800	2200	2	2.17	19058534100	184530	114.11	102200	104000	102200	132000	71200	101600	103281.49	18.21	3600	64429	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	192644	9.57	0.68	12	0.10	10843.00	152474.00	127000	20221117	-18.27	100100	20230707	3.70	121500	-14.57	20230127	100100	3.70	20230707	127000	-18.27	20221117	100100	3.70	20230707	0.26	Y	028260	100	185 억	33791866	N	N	5163	N	N
102	20230713	120339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103900	2300	2	2.26	15299609500	148351	91.74	102200	103900	102200	132000	71200	101600	103131.15	18.21	3600	58659	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	192830	9.58	0.68	12	0.08	10843.00	152474.00	127000	20221117	-18.19	100100	20230707	3.80	121500	-14.49	20230127	100100	3.80	20230707	127000	-18.19	20221117	100100	3.80	20230707	0.26	Y	028260	100	185 억	33791866	N	N	5163	N	N
103	20230713	110343	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103700	2100	2	2.07	11547285800	112192	69.38	102200	103800	102200	132000	71200	101600	102924.32	18.21	3600	49810	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	192459	9.56	0.68	12	0.06	10843.00	152474.00	127000	20221117	-18.35	100100	20230707	3.60	121500	-14.65	20230127	100100	3.60	20230707	127000	-18.35	20221117	100100	3.60	20230707	0.26	Y	028260	100	185 억	33791866	N	N	5163	N	N
104	20230713	100342	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102700	1100	2	1.08	5900859300	57505	35.56	102200	102900	102200	132000	71200	101600	102614.72	18.21	3600	26404	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	190603	9.47	0.67	12	0.03	10843.00	152474.00	127000	20221117	-19.13	100100	20230707	2.60	121500	-15.47	20230127	100100	2.60	20230707	127000	-19.13	20221117	100100	2.60	20230707	0.26	Y	028260	100	185 억	33791866	N	N	5163	N	N
105	20230713	090313	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102600	1000	2	0.98	1044474300	10199	6.31	102200	102700	102200	132000	71200	101600	102409.48	18.21	3600	4393	102466	102032	101566	101132	100666	101800	100900	186	30400	100	79240	100	1	185591670	190417	9.46	0.67	12	0.01	10843.00	152474.00	127000	20221117	-19.21	100100	20230707	2.50	121500	-15.56	20230127	100100	2.50	20230707	127000	-19.21	20221117	100100	2.50	20230707	0.26	Y	028260	100	185 억	33791866	N	N	5163	N	N
106	20230712	160339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101600	200	2	0.20	16362258700	161221	78.40	101700	102000	101100	131800	71000	101400	101489.33	18.19	0	16979	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188561	9.37	0.67	12	0.09	10843.00	152474.00	127000	20221117	-20.00	100100	20230707	1.50	121500	-16.38	20230127	100100	1.50	20230707	127000	-20.00	20221117	100100	1.50	20230707	0.26	Y	028260	100	185 억	33762535	N	N	5163	N	N
107	20230712	150338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101500	100	2	0.10	13633297000	134356	65.33	101700	102000	101100	131800	71000	101400	101471.44	18.19	0	6074	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188376	9.36	0.67	12	0.07	10843.00	152474.00	127000	20221117	-20.08	100100	20230707	1.40	121500	-16.46	20230127	100100	1.40	20230707	127000	-20.08	20221117	100100	1.40	20230707	0.26	Y	028260	100	185 억	33762535	N	N	3930	N	N
108	20230712	140337	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	0	3	0.00	11670072700	115001	55.92	101700	102000	101100	131800	71000	101400	101478.01	18.19	0	3744	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188190	9.35	0.67	12	0.06	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.26	Y	028260	100	185 억	33762535	N	N	3930	N	N
109	20230712	130338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	0	3	0.00	9031324300	88957	43.26	101700	102000	101300	131800	71000	101400	101524.61	18.19	0	3789	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188190	9.35	0.67	12	0.05	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.26	Y	028260	100	185 억	33762535	N	N	3930	N	N
110	20230712	120339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	0	3	0.00	7064617000	69576	33.83	101700	102000	101300	131800	71000	101400	101538.13	18.19	0	3278	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188190	9.35	0.67	12	0.04	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.26	Y	028260	100	185 억	33762535	N	N	3930	N	N
111	20230712	110338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101500	100	2	0.10	5064577700	49856	24.24	101700	102000	101300	131800	71000	101400	101584.12	18.19	0	4955	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188376	9.36	0.67	12	0.03	10843.00	152474.00	127000	20221117	-20.08	100100	20230707	1.40	121500	-16.46	20230127	100100	1.40	20230707	127000	-20.08	20221117	100100	1.40	20230707	0.26	Y	028260	100	185 억	33762535	N	N	3930	N	N
112	20230712	100341	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	0	3	0.00	2826717000	27804	13.52	101700	102000	101400	131800	71000	101400	101665.84	18.19	0	4067	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188190	9.35	0.67	12	0.01	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.26	Y	028260	100	185 억	33762535	N	N	3930	N	N
113	20230712	090339	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101800	400	2	0.39	377429700	3715	1.81	101700	101800	101400	131800	71000	101400	101596.15	18.19	0	1392	102400	101900	101400	100900	100400	101650	100650	186	30400	100	79090	100	1	185591670	188932	9.39	0.67	12	0.00	10843.00	152474.00	127000	20221117	-19.84	100100	20230707	1.70	121500	-16.21	20230127	100100	1.70	20230707	127000	-19.84	20221117	100100	1.70	20230707	0.26	Y	028260	100	185 억	33762535	N	N	3930	N	N
114	20230711	160334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	200	2	0.20	20801471400	205228	113.84	101800	101900	100900	131500	70900	101200	101357.68	18.21	0	-15656	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	188190	9.35	0.67	12	0.11	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.26	Y	028260	100	185 억	33805298	N	N	3930	N	N
115	20230711	150334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101200	0	3	0.00	16701421500	164782	91.41	101800	101900	100900	131500	70900	101200	101354.65	18.21	0	-29701	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	187819	9.33	0.66	12	0.09	10843.00	152474.00	127000	20221117	-20.31	100100	20230707	1.10	121500	-16.71	20230127	100100	1.10	20230707	127000	-20.31	20221117	100100	1.10	20230707	0.26	Y	028260	100	185 억	33805298	N	N	4094	N	N
116	20230711	140333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101300	100	2	0.10	13810518100	136240	75.57	101800	101900	100900	131500	70900	101200	101369.04	18.21	0	-25661	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	188004	9.34	0.66	12	0.07	10843.00	152474.00	127000	20221117	-20.24	100100	20230707	1.20	121500	-16.63	20230127	100100	1.20	20230707	127000	-20.24	20221117	100100	1.20	20230707	0.26	Y	028260	100	185 억	33805298	N	N	4094	N	N
117	20230711	130330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101200	0	3	0.00	11551835800	113941	63.20	101800	101900	100900	131500	70900	101200	101384.36	18.21	0	-23151	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	187819	9.33	0.66	12	0.06	10843.00	152474.00	127000	20221117	-20.31	100100	20230707	1.10	121500	-16.71	20230127	100100	1.10	20230707	127000	-20.31	20221117	100100	1.10	20230707	0.26	Y	028260	100	185 억	33805298	N	N	4094	N	N
118	20230711	120336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	200	2	0.20	10137771200	99987	55.46	101800	101900	100900	131500	70900	101200	101390.89	18.21	0	-20643	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	188190	9.35	0.67	12	0.05	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.26	Y	028260	100	185 억	33805298	N	N	4094	N	N
119	20230711	110338	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101100	-100	5	-0.10	7188678100	70878	39.32	101800	101900	101000	131500	70900	101200	101423.26	18.21	0	-11568	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	187633	9.32	0.66	12	0.04	10843.00	152474.00	127000	20221117	-20.39	100100	20230707	1.00	121500	-16.79	20230127	100100	1.00	20230707	127000	-20.39	20221117	100100	1.00	20230707	0.26	Y	028260	100	185 억	33805298	N	N	4094	N	N
120	20230711	100336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101600	400	2	0.40	4502078200	44346	24.60	101800	101900	101200	131500	70900	101200	101521.63	18.21	0	-1562	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	188561	9.37	0.67	12	0.02	10843.00	152474.00	127000	20221117	-20.00	100100	20230707	1.50	121500	-16.38	20230127	100100	1.50	20230707	127000	-20.00	20221117	100100	1.50	20230707	0.26	Y	028260	100	185 억	33805298	N	N	4094	N	N
121	20230711	090335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	200	2	0.20	661620500	6517	3.62	101800	101800	101300	131500	70900	101200	101522.25	18.21	0	-1454	102400	101800	101000	100400	99600	102100	100700	186	30300	100	78930	100	1	185591670	188190	9.35	0.67	12	0.00	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.26	Y	028260	100	185 억	33805298	N	N	4094	N	N
122	20230710	160335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101200	1100	2	1.10	18158487800	179428	52.46	101000	101600	100200	130100	70100	100100	101202.09	18.20	0	13430	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	187819	9.33	0.66	12	0.10	10843.00	152474.00	127000	20221117	-20.31	100100	20230707	1.10	121500	-16.71	20230127	100100	1.10	20230707	127000	-20.31	20221117	100100	1.10	20230707	0.25	Y	028260	100	185 억	33783694	N	N	4094	N	N
123	20230710	150333	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101000	900	2	0.90	15137823700	149575	43.73	101000	101600	100200	130100	70100	100100	101205.57	18.20	0	5032	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	187448	9.31	0.66	12	0.08	10843.00	152474.00	127000	20221117	-20.47	100100	20230707	0.90	121500	-16.87	20230127	100100	0.90	20230707	127000	-20.47	20221117	100100	0.90	20230707	0.25	Y	028260	100	185 억	33783694	N	N	14630	N	N
124	20230710	140331	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101300	1200	2	1.20	12046810500	119039	34.80	101000	101600	100200	130100	70100	100100	101200.54	18.20	0	4241	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	188004	9.34	0.66	12	0.06	10843.00	152474.00	127000	20221117	-20.24	100100	20230707	1.20	121500	-16.63	20230127	100100	1.20	20230707	127000	-20.24	20221117	100100	1.20	20230707	0.25	Y	028260	100	185 억	33783694	N	N	14630	N	N
125	20230710	130329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	100900	800	2	0.80	9984986300	98700	28.86	101000	101600	100200	130100	70100	100100	101165.01	18.20	0	4255	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	187262	9.31	0.66	12	0.05	10843.00	152474.00	127000	20221117	-20.55	100100	20230707	0.80	121500	-16.95	20230127	100100	0.80	20230707	127000	-20.55	20221117	100100	0.80	20230707	0.25	Y	028260	100	185 억	33783694	N	N	14630	N	N
126	20230710	120335	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101300	1200	2	1.20	8466316900	83653	24.46	101000	101600	100200	130100	70100	100100	101207.57	18.20	0	9012	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	188004	9.34	0.66	12	0.05	10843.00	152474.00	127000	20221117	-20.24	100100	20230707	1.20	121500	-16.63	20230127	100100	1.20	20230707	127000	-20.24	20221117	100100	1.20	20230707	0.25	Y	028260	100	185 억	33783694	N	N	14630	N	N
127	20230710	110336	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101400	1300	2	1.30	7293451100	72082	21.08	101000	101600	100200	130100	70100	100100	101182.70	18.20	0	11804	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	188190	9.35	0.67	12	0.04	10843.00	152474.00	127000	20221117	-20.16	100100	20230707	1.30	121500	-16.54	20230127	100100	1.30	20230707	127000	-20.16	20221117	100100	1.30	20230707	0.25	Y	028260	100	185 억	33783694	N	N	14630	N	N
128	20230710	100334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101200	1100	2	1.10	4987570200	49317	14.42	101000	101600	100200	130100	70100	100100	101132.88	18.20	0	9770	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	187819	9.33	0.66	12	0.03	10843.00	152474.00	127000	20221117	-20.31	100100	20230707	1.10	121500	-16.71	20230127	100100	1.10	20230707	127000	-20.31	20221117	100100	1.10	20230707	0.25	Y	028260	100	185 억	33783694	N	N	14630	N	N
129	20230710	090332	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	101300	1200	2	1.20	1370848300	13572	3.97	101000	101500	100200	130100	70100	100100	101005.62	18.20	0	5700	102900	101500	100800	99400	98700	101150	99050	186	30000	100	78070	100	1	185591670	188004	9.34	0.66	12	0.01	10843.00	152474.00	127000	20221117	-20.24	100100	20230707	1.20	121500	-16.63	20230127	100100	1.20	20230707	127000	-20.24	20221117	100100	1.20	20230707	0.25	Y	028260	100	185 억	33783694	N	N	14630	N	N
130	20230707	160329	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100100	-2200	5	-2.15	34369176200	340999	86.90	101800	102200	100100	132900	71700	102300	100790.21	18.21	0	-20316	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	185777	9.23	0.66	12	0.18	10843.00	152474.00	127000	20221117	-21.18	100100	20230707	0.00	121500	-17.61	20230127	100100	0.00	20230707	127000	-21.18	20221117	100100	0.00	20230707	0.24	Y	028260	100	185 억	33789115	N	N	14630	N	N
131	20230707	150331	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100300	-2000	5	-1.96	28693793300	284328	72.46	101800	102200	100100	132900	71700	102300	100917.91	18.21	0	-26715	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	186148	9.25	0.66	12	0.15	10843.00	152474.00	127000	20221117	-21.02	100100	20230707	0.20	121500	-17.45	20230127	100100	0.20	20230707	127000	-21.02	20221117	100100	0.20	20230707	0.24	Y	028260	100	185 억	33789115	N	N	6944	N	N
132	20230707	140337	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100600	-1700	5	-1.66	22299178300	220678	56.24	101800	102200	100500	132900	71700	102300	101048.46	18.21	0	-27403	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	186705	9.28	0.66	12	0.12	10843.00	152474.00	127000	20221117	-20.79	100500	20230707	0.10	121500	-17.20	20230127	100500	0.10	20230707	127000	-20.79	20221117	100500	0.10	20230707	0.24	Y	028260	100	185 억	33789115	N	N	6944	N	N
133	20230707	130335	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100600	-1700	5	-1.66	19375599700	191621	48.83	101800	102200	100500	132900	71700	102300	101114.15	18.21	0	-23631	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	186705	9.28	0.66	12	0.10	10843.00	152474.00	127000	20221117	-20.79	100500	20230707	0.10	121500	-17.20	20230127	100500	0.10	20230707	127000	-20.79	20221117	100500	0.10	20230707	0.24	Y	028260	100	185 억	33789115	N	N	6944	N	N
134	20230707	120334	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100600	-1700	5	-1.66	16513487100	163209	41.59	101800	102200	100500	132900	71700	102300	101179.97	18.21	0	-19002	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	186705	9.28	0.66	12	0.09	10843.00	152474.00	127000	20221117	-20.79	100500	20230707	0.10	121500	-17.20	20230127	100500	0.10	20230707	127000	-20.79	20221117	100500	0.10	20230707	0.24	Y	028260	100	185 억	33789115	N	N	6944	N	N
135	20230707	110333	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	100600	-1700	5	-1.66	13267816800	130944	33.37	101800	102200	100500	132900	71700	102300	101324.32	18.21	0	-14221	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	186705	9.28	0.66	12	0.07	10843.00	152474.00	127000	20221117	-20.79	100500	20230707	0.10	121500	-17.20	20230127	100500	0.10	20230707	127000	-20.79	20221117	100500	0.10	20230707	0.24	Y	028260	100	185 억	33789115	N	N	6944	N	N
136	20230707	100332	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	101200	-1100	5	-1.08	7894252100	77706	19.80	101800	102200	101200	132900	71700	102300	101591.24	18.21	0	-8308	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	187819	9.33	0.66	12	0.04	10843.00	152474.00	127000	20221117	-20.31	101200	20230707	0.00	121500	-16.71	20230127	101200	0.00	20230707	127000	-20.31	20221117	101200	0.00	20230707	0.24	Y	028260	100	185 억	33789115	N	N	6944	N	N
137	20230707	090331	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	101900	-400	5	-0.39	963272000	9458	2.41	101800	102200	101700	132900	71700	102300	101847.09	18.21	0	1126	104433	103366	102533	101466	100633	102950	101050	186	30600	100	79790	100	1	185591670	189118	9.40	0.67	12	0.01	10843.00	152474.00	127000	20221117	-19.76	101700	20230707	0.20	121500	-16.13	20230127	101700	0.20	20230707	127000	-19.76	20221117	101700	0.20	20230707	0.24	Y	028260	100	185 억	33789115	N	N	6944	N	N
138	20230706	160331	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	102300	-1100	5	-1.06	40117879900	391918	104.59	103500	103600	101700	134400	72400	103400	102362.97	18.25	0	-76115	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	189860	9.43	0.67	12	0.21	10843.00	152474.00	127000	20221117	-19.45	101700	20230706	0.59	121500	-15.80	20230127	101700	0.59	20230706	127000	-19.45	20221117	101700	0.59	20230706	0.23	Y	028260	100	185 억	33870095	N	N	6944	N	N
139	20230706	150333	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	102100	-1300	5	-1.26	35190949100	343730	91.73	103500	103600	101700	134400	72400	103400	102379.61	18.25	0	-72587	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	189489	9.42	0.67	12	0.19	10843.00	152474.00	127000	20221117	-19.61	101700	20230706	0.39	121500	-15.97	20230127	101700	0.39	20230706	127000	-19.61	20221117	101700	0.39	20230706	0.23	Y	028260	100	185 억	33870095	N	N	7305	N	N
140	20230706	140332	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	102000	-1400	5	-1.35	30731312300	300027	80.07	103500	103600	101700	134400	72400	103400	102428.47	18.25	0	-65818	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	189304	9.41	0.67	12	0.16	10843.00	152474.00	127000	20221117	-19.69	101700	20230706	0.29	121500	-16.05	20230127	101700	0.29	20230706	127000	-19.69	20221117	101700	0.29	20230706	0.23	Y	028260	100	185 억	33870095	N	N	7305	N	N
141	20230706	130330	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	102100	-1300	5	-1.26	25711843600	250775	66.92	103500	103600	102000	134400	72400	103400	102529.52	18.25	0	-54587	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	189489	9.42	0.67	12	0.14	10843.00	152474.00	127000	20221117	-19.61	102000	20230706	0.10	121500	-15.97	20230127	102000	0.10	20230706	127000	-19.61	20221117	102000	0.10	20230706	0.23	Y	028260	100	185 억	33870095	N	N	7305	N	N
142	20230706	120331	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	102000	-1400	5	-1.35	22537590900	219682	58.62	103500	103600	102000	134400	72400	103400	102591.87	18.25	0	-47831	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	189304	9.41	0.67	12	0.12	10843.00	152474.00	127000	20221117	-19.69	102000	20230706	0.00	121500	-16.05	20230127	102000	0.00	20230706	127000	-19.69	20221117	102000	0.00	20230706	0.23	Y	028260	100	185 억	33870095	N	N	7305	N	N
143	20230706	110334	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102300	-1100	5	-1.06	17847007400	173786	46.38	103500	103600	102300	134400	72400	103400	102695.29	18.25	0	-34672	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	189860	9.43	0.67	12	0.09	10843.00	152474.00	127000	20221117	-19.45	102000	20220928	0.29	121500	-15.80	20230127	102300	0.00	20230706	127000	-19.45	20221117	102000	0.29	20220928	0.23	Y	028260	100	185 억	33870095	N	N	7305	N	N
144	20230706	100330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	102500	-900	5	-0.87	10149382300	98730	26.35	103500	103600	102400	134400	72400	103400	102799.34	18.25	0	-14845	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	190231	9.45	0.67	12	0.05	10843.00	152474.00	127000	20221117	-19.29	102000	20220928	0.49	121500	-15.64	20230127	102400	0.10	20230706	127000	-19.29	20221117	102000	0.49	20220928	0.23	Y	028260	100	185 억	33870095	N	N	7305	N	N
145	20230706	090330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103200	-200	5	-0.19	914513500	8843	2.36	103500	103600	103100	134400	72400	103400	103416.67	18.25	0	-3592	105866	104632	103766	102532	101666	104200	102100	186	31000	100	80650	100	1	185591670	191531	9.52	0.68	12	0.00	10843.00	152474.00	127000	20221117	-18.74	102000	20220928	1.18	121500	-15.06	20230127	102900	0.29	20230705	127000	-18.74	20221117	102000	1.18	20220928	0.23	Y	028260	100	185 억	33870095	N	N	7305	N	N
146	20230705	160330	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103400	-1500	5	-1.43	38685590400	373654	259.48	104600	105000	102900	136300	73500	104900	103533.21	18.22	0	27130	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	191902	9.54	0.68	12	0.20	10843.00	152474.00	127000	20221117	-18.58	102000	20220928	1.37	121500	-14.90	20230127	102900	0.49	20230705	127000	-18.58	20221117	102000	1.37	20220928	0.23	Y	028260	100	185 억	33808283	N	N	7305	N	N
147	20230705	150329	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103300	-1600	5	-1.53	33655787200	324998	225.69	104600	105000	102900	136300	73500	104900	103556.86	18.22	0	21644	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	191716	9.53	0.68	12	0.18	10843.00	152474.00	127000	20221117	-18.66	102000	20220928	1.27	121500	-14.98	20230127	102900	0.39	20230705	127000	-18.66	20221117	102000	1.27	20220928	0.23	Y	028260	100	185 억	33808283	N	N	16071	N	N
148	20230705	140325	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103400	-1500	5	-1.43	28909381600	279065	193.79	104600	105000	102900	136300	73500	104900	103593.67	18.22	0	17818	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	191902	9.54	0.68	12	0.15	10843.00	152474.00	127000	20221117	-18.58	102000	20220928	1.37	121500	-14.90	20230127	102900	0.49	20230705	127000	-18.58	20221117	102000	1.37	20220928	0.23	Y	028260	100	185 억	33808283	N	N	16071	N	N
149	20230705	130326	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103600	-1300	5	-1.24	25165935500	242922	168.69	104600	105000	102900	136300	73500	104900	103596.71	18.22	0	7379	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	192273	9.55	0.68	12	0.13	10843.00	152474.00	127000	20221117	-18.43	102000	20220928	1.57	121500	-14.73	20230127	102900	0.68	20230705	127000	-18.43	20221117	102000	1.57	20220928	0.23	Y	028260	100	185 억	33808283	N	N	16071	N	N
150	20230705	120326	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103100	-1800	5	-1.72	22040283300	212671	147.69	104600	105000	102900	136300	73500	104900	103635.52	18.22	0	1845	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	191345	9.51	0.68	12	0.11	10843.00	152474.00	127000	20221117	-18.82	102000	20220928	1.08	121500	-15.14	20230127	102900	0.19	20230705	127000	-18.82	20221117	102000	1.08	20220928	0.23	Y	028260	100	185 억	33808283	N	N	16071	N	N
151	20230705	110328	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103400	-1500	5	-1.43	13406766000	128942	89.54	104600	105000	103200	136300	73500	104900	103975.09	18.22	0	-18611	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	191902	9.54	0.68	12	0.07	10843.00	152474.00	127000	20221117	-18.58	102000	20220928	1.37	121500	-14.90	20230127	103200	0.19	20230705	127000	-18.58	20221117	102000	1.37	20220928	0.23	Y	028260	100	185 억	33808283	N	N	16071	N	N
152	20230705	100327	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	103900	-1000	5	-0.95	6479692600	62099	43.12	104600	105000	103800	136300	73500	104900	104344.46	18.22	0	-10111	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	192830	9.58	0.68	12	0.03	10843.00	152474.00	127000	20221117	-18.19	102000	20220928	1.86	121500	-14.49	20230127	103800	0.10	20230705	127000	-18.19	20221117	102000	1.86	20220928	0.23	Y	028260	100	185 억	33808283	N	N	16071	N	N
153	20230705	090327	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104900	0	3	0.00	495434700	4735	3.29	104600	104900	104500	136300	73500	104900	104631.84	18.22	0	-930	106166	105532	105166	104532	104166	105350	104350	186	31400	100	81820	100	1	185591670	194686	9.67	0.69	12	0.00	10843.00	152474.00	127000	20221117	-17.40	102000	20220928	2.84	121500	-13.66	20230127	104000	0.87	20230623	127000	-17.40	20221117	102000	2.84	20220928	0.23	Y	028260	100	185 억	33808283	N	N	16071	N	N
154	20230704	160326	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104900	-800	5	-0.76	15077662600	143507	73.14	105600	105800	104800	137400	74000	105700	105065.74	18.23	0	-56298	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	194686	9.67	0.69	12	0.08	10843.00	152474.00	127000	20221117	-17.40	102000	20220928	2.84	121500	-13.66	20230127	104000	0.87	20230623	127000	-17.40	20221117	102000	2.84	20220928	0.23	Y	028260	100	185 억	33836774	N	N	16071	N	N
155	20230704	150323	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104900	-800	5	-0.76	12329495800	117317	59.79	105600	105800	104800	137400	74000	105700	105095.56	18.23	0	-41978	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	194686	9.67	0.69	12	0.06	10843.00	152474.00	127000	20221117	-17.40	102000	20220928	2.84	121500	-13.66	20230127	104000	0.87	20230623	127000	-17.40	20221117	102000	2.84	20220928	0.23	Y	028260	100	185 억	33836774	N	N	23559	N	N
156	20230704	140326	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	104800	-900	5	-0.85	10061648200	95697	48.77	105600	105800	104800	137400	74000	105700	105140.69	18.23	0	-28549	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	194500	9.67	0.69	12	0.05	10843.00	152474.00	127000	20221117	-17.48	102000	20220928	2.75	121500	-13.74	20230127	104000	0.77	20230623	127000	-17.48	20221117	102000	2.75	20220928	0.23	Y	028260	100	185 억	33836774	N	N	23559	N	N
157	20230704	130322	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105100	-600	5	-0.57	7669851400	72904	37.16	105600	105800	104800	137400	74000	105700	105204.81	18.23	0	-14219	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	195057	9.69	0.69	12	0.04	10843.00	152474.00	127000	20221117	-17.24	102000	20220928	3.04	121500	-13.50	20230127	104000	1.06	20230623	127000	-17.24	20221117	102000	3.04	20220928	0.23	Y	028260	100	185 억	33836774	N	N	23559	N	N
158	20230704	120324	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105000	-700	5	-0.66	6368221200	60501	30.83	105600	105800	104800	137400	74000	105700	105258.11	18.23	0	-10318	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	194871	9.68	0.69	12	0.03	10843.00	152474.00	127000	20221117	-17.32	102000	20220928	2.94	121500	-13.58	20230127	104000	0.96	20230623	127000	-17.32	20221117	102000	2.94	20220928	0.23	Y	028260	100	185 억	33836774	N	N	23559	N	N
159	20230704	110320	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105000	-700	5	-0.66	5146491700	48871	24.91	105600	105800	104800	137400	74000	105700	105307.68	18.23	0	-6204	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	194871	9.68	0.69	12	0.03	10843.00	152474.00	127000	20221117	-17.32	102000	20220928	2.94	121500	-13.58	20230127	104000	0.96	20230623	127000	-17.32	20221117	102000	2.94	20220928	0.23	Y	028260	100	185 억	33836774	N	N	23559	N	N
160	20230704	100320	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105300	-400	5	-0.38	2890181000	27401	13.97	105600	105800	105200	137400	74000	105700	105477.21	18.23	0	-678	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	195428	9.71	0.69	12	0.01	10843.00	152474.00	127000	20221117	-17.09	102000	20220928	3.24	121500	-13.33	20230127	104000	1.25	20230623	127000	-17.09	20221117	102000	3.24	20220928	0.23	Y	028260	100	185 억	33836774	N	N	23559	N	N
161	20230704	090321	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105300	-400	5	-0.38	711655100	6749	3.44	105600	105700	105200	137400	74000	105700	105446.01	18.23	0	-1269	106833	106266	105833	105266	104833	106050	105050	186	31700	100	82440	100	1	185591670	195428	9.71	0.69	12	0.00	10843.00	152474.00	127000	20221117	-17.09	102000	20220928	3.24	121500	-13.33	20230127	104000	1.25	20230623	127000	-17.09	20221117	102000	3.24	20220928	0.23	Y	028260	100	185 억	33836774	N	N	23559	N	N
162	20230703	160319	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105700	0	3	0.00	20644710600	195104	126.98	105900	106400	105400	137400	74000	105700	105813.92	18.26	0	-90046	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	196170	9.75	0.69	12	0.11	10843.00	152474.00	127000	20221117	-16.77	102000	20220928	3.63	121500	-13.00	20230127	104000	1.63	20230623	127000	-16.77	20221117	102000	3.63	20220928	0.23	Y	028260	100	185 억	33889968	N	N	23559	N	N
163	20230703	150321	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105500	-200	5	-0.19	18132786200	171330	111.50	105900	106400	105400	137400	74000	105700	105835.44	18.26	0	-78461	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	195799	9.73	0.69	12	0.09	10843.00	152474.00	127000	20221117	-16.93	102000	20220928	3.43	121500	-13.17	20230127	104000	1.44	20230623	127000	-16.93	20221117	102000	3.43	20220928	0.23	Y	028260	100	185 억	33889968	N	N	14872	N	N
164	20230703	140320	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105800	100	2	0.09	12340140600	116493	75.82	105900	106400	105400	137400	74000	105700	105930.32	18.26	0	-47966	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	196356	9.76	0.69	12	0.06	10843.00	152474.00	127000	20221117	-16.69	102000	20220928	3.73	121500	-12.92	20230127	104000	1.73	20230623	127000	-16.69	20221117	102000	3.73	20220928	0.23	Y	028260	100	185 억	33889968	N	N	14872	N	N
165	20230703	130318	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105700	0	3	0.00	10856300600	102474	66.69	105900	106400	105400	137400	74000	105700	105942.00	18.26	0	-38602	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	196170	9.75	0.69	12	0.06	10843.00	152474.00	127000	20221117	-16.77	102000	20220928	3.63	121500	-13.00	20230127	104000	1.63	20230623	127000	-16.77	20221117	102000	3.63	20220928	0.23	Y	028260	100	185 억	33889968	N	N	14872	N	N
166	20230703	120319	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	105900	200	2	0.19	8567978800	80832	52.61	105900	106400	105400	137400	74000	105700	105997.36	18.26	0	-32106	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	196542	9.77	0.69	12	0.04	10843.00	152474.00	127000	20221117	-16.61	102000	20220928	3.82	121500	-12.84	20230127	104000	1.83	20230623	127000	-16.61	20221117	102000	3.82	20220928	0.23	Y	028260	100	185 억	33889968	N	N	14872	N	N
167	20230703	110320	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	106100	400	2	0.38	6589043600	62158	40.45	105900	106400	105400	137400	74000	105700	106004.76	18.26	0	-22141	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	196913	9.79	0.70	12	0.03	10843.00	152474.00	127000	20221117	-16.46	102000	20220928	4.02	121500	-12.67	20230127	104000	2.02	20230623	127000	-16.46	20221117	102000	4.02	20220928	0.23	Y	028260	100	185 억	33889968	N	N	14872	N	N
168	20230703	100314	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	106000	300	2	0.28	3298607400	31136	20.26	105900	106300	105400	137400	74000	105700	105941.91	18.26	0	-10046	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	196727	9.78	0.70	12	0.02	10843.00	152474.00	127000	20221117	-16.54	102000	20220928	3.92	121500	-12.76	20230127	104000	1.92	20230623	127000	-16.54	20221117	102000	3.92	20220928	0.23	Y	028260	100	185 억	33889968	N	N	14872	N	N
169	20230703	090315	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	106000	300	2	0.28	281169800	2658	1.73	105900	106000	105400	137400	74000	105700	105782.47	18.26	0	-284	107033	106366	105433	104766	103833	106700	105100	186	31700	100	82440	100	1	185591670	196727	9.78	0.70	12	0.00	10843.00	152474.00	127000	20221117	-16.54	102000	20220928	3.92	121500	-12.76	20230127	104000	1.92	20230623	127000	-16.54	20221117	102000	3.92	20220928	0.23	Y	028260	100	185 억	33889968	N	N	14872	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History