KissMeData/001120/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38450	850	2	2.26	35421278950	915746	79.39	37650	39850	37650	48850	26350	37600	38682.64	22.45	0	-39586	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	14903	2.89	0.65	12	2.36	13293.00	59388.00	49650	20220915	-22.56	27450	20230324	40.07	48450	-20.64	20230726	27450	40.07	20230324	49650	-22.56	20220915	27450	40.07	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	59525	N	N
3	20230731	150116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38500	900	2	2.39	31951433250	825610	71.58	37650	39850	37650	48850	26350	37600	38702.46	22.45	0	-47690	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	14923	2.90	0.65	12	2.13	13293.00	59388.00	49650	20220915	-22.46	27450	20230324	40.26	48450	-20.54	20230726	27450	40.26	20230324	49650	-22.46	20220915	27450	40.26	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	81700	N	N
4	20230731	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38750	1150	2	3.06	28001130900	723445	62.72	37650	39850	37650	48850	26350	37600	38707.63	22.45	0	-48484	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	15020	2.92	0.65	12	1.87	13293.00	59388.00	49650	20220915	-21.95	27450	20230324	41.17	48450	-20.02	20230726	27450	41.17	20230324	49650	-21.95	20220915	27450	41.17	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	81700	N	N
5	20230731	130116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38800	1200	2	3.19	25672461100	663223	57.50	37650	39850	37650	48850	26350	37600	38711.23	22.45	0	-33867	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	15039	2.92	0.65	12	1.71	13293.00	59388.00	49650	20220915	-21.85	27450	20230324	41.35	48450	-19.92	20230726	27450	41.35	20230324	49650	-21.85	20220915	27450	41.35	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	81700	N	N
6	20230731	120116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	1750	2	4.65	22256578550	575724	49.91	37650	39850	37650	48850	26350	37600	38661.26	22.45	0	-9143	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	15252	2.96	0.66	12	1.49	13293.00	59388.00	49650	20220915	-20.75	27450	20230324	43.35	48450	-18.78	20230726	27450	43.35	20230324	49650	-20.75	20220915	27450	43.35	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	81700	N	N
7	20230731	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38450	850	2	2.26	18599886350	481704	41.76	37650	39850	37650	48850	26350	37600	38615.94	22.45	0	-25967	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	14903	2.89	0.65	12	1.24	13293.00	59388.00	49650	20220915	-22.56	27450	20230324	40.07	48450	-20.64	20230726	27450	40.07	20230324	49650	-22.56	20220915	27450	40.07	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	81700	N	N
8	20230731	100116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38200	600	2	1.60	15141182150	391869	33.97	37650	39850	37650	48850	26350	37600	38642.48	22.45	0	-26884	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	14806	2.87	0.64	12	1.01	13293.00	59388.00	49650	20220915	-23.06	27450	20230324	39.16	48450	-21.16	20230726	27450	39.16	20230324	49650	-23.06	20220915	27450	39.16	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	81700	N	N
9	20230731	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38150	550	2	1.46	732860350	19432	1.68	37650	38250	37650	48850	26350	37600	37723.95	22.45	0	1210	40000	38800	37050	35850	34100	39400	36450	1938	11250	5000	26320	50	1	38760000	14787	2.87	0.64	12	0.05	13293.00	59388.00	49650	20220915	-23.16	27450	20230324	38.98	48450	-21.26	20230726	27450	38.98	20230324	49650	-23.16	20220915	27450	38.98	20230324	1.81	Y	001120	5000	1938 억	8701919	N	N	81700	N	N
10	20230728	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37600	1200	2	3.30	42475548200	1138838	62.06	35500	38250	35300	47300	25500	36400	37296.84	22.27	0	167706	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	14574	2.83	0.63	12	2.94	13293.00	59388.00	49650	20220915	-24.27	27450	20230324	36.98	48450	-22.39	20230726	27450	36.98	20230324	49650	-24.27	20220915	27450	36.98	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	81700	N	N
11	20230728	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37500	1100	2	3.02	40195413250	1078128	58.75	35500	38250	35300	47300	25500	36400	37282.63	22.27	0	160308	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	14535	2.82	0.63	12	2.78	13293.00	59388.00	49650	20220915	-24.47	27450	20230324	36.61	48450	-22.60	20230726	27450	36.61	20230324	49650	-24.47	20220915	27450	36.61	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	78334	N	N
12	20230728	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37700	1300	2	3.57	36932077200	991249	54.02	35500	38250	35300	47300	25500	36400	37258.15	22.27	0	146158	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	14613	2.84	0.63	12	2.56	13293.00	59388.00	49650	20220915	-24.07	27450	20230324	37.34	48450	-22.19	20230726	27450	37.34	20230324	49650	-24.07	20220915	27450	37.34	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	78334	N	N
13	20230728	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38000	1600	2	4.40	32834974450	882430	48.09	35500	38250	35300	47300	25500	36400	37209.75	22.27	0	116051	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	14729	2.86	0.64	12	2.28	13293.00	59388.00	49650	20220915	-23.46	27450	20230324	38.43	48450	-21.57	20230726	27450	38.43	20230324	49650	-23.46	20220915	27450	38.43	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	78334	N	N
14	20230728	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37550	1150	2	3.16	28577079350	769910	41.96	35500	38250	35300	47300	25500	36400	37117.46	22.27	0	80680	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	14554	2.82	0.63	12	1.99	13293.00	59388.00	49650	20220915	-24.37	27450	20230324	36.79	48450	-22.50	20230726	27450	36.79	20230324	49650	-24.37	20220915	27450	36.79	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	78334	N	N
15	20230728	110116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37950	1550	2	4.26	24980763400	674068	36.73	35500	38250	35300	47300	25500	36400	37059.74	22.27	0	76543	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	14709	2.85	0.64	12	1.74	13293.00	59388.00	49650	20220915	-23.56	27450	20230324	38.25	48450	-21.67	20230726	27450	38.25	20230324	49650	-23.56	20220915	27450	38.25	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	78334	N	N
16	20230728	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37250	850	2	2.34	16912350150	459725	25.05	35500	38000	35300	47300	25500	36400	36788.00	22.27	0	50974	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	14438	2.80	0.63	12	1.19	13293.00	59388.00	49650	20220915	-24.97	27450	20230324	35.70	48450	-23.12	20230726	27450	35.70	20230324	49650	-24.97	20220915	27450	35.70	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	78334	N	N
17	20230728	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35700	-700	5	-1.92	1383897300	38792	2.11	35500	36200	35500	47300	25500	36400	35674.16	22.27	0	-3208	41866	39132	37766	35032	33666	38450	34350	1938	10900	5000	25480	50	1	38760000	13837	2.69	0.60	12	0.10	13293.00	59388.00	49650	20220915	-28.10	27450	20230324	30.05	48450	-26.32	20230726	27450	30.05	20230324	49650	-28.10	20220915	27450	30.05	20230324	1.67	Y	001120	5000	1938 억	8632262	N	N	78334	N	N
18	20230727	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36400	-3950	5	-9.79	68841290650	1818708	32.75	40100	40500	36400	52400	28250	40350	37853.16	22.47	-80584	-167798	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	14109	2.74	0.61	12	4.69	13293.00	59388.00	49650	20220915	-26.69	27450	20230324	32.60	48450	-24.87	20230726	27450	32.60	20230324	49650	-26.69	20220915	27450	32.60	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	78334	N	N
19	20230727	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36550	-3800	5	-9.42	64863508500	1709636	30.78	40100	40500	36400	52400	28250	40350	37938.66	22.47	-80584	-158684	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	14167	2.75	0.62	12	4.41	13293.00	59388.00	49650	20220915	-26.38	27450	20230324	33.15	48450	-24.56	20230726	27450	33.15	20230324	49650	-26.38	20220915	27450	33.15	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	282868	N	N
20	20230727	140115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37250	-3100	5	-7.68	56074181500	1470896	26.49	40100	40500	36600	52400	28250	40350	38121.08	22.47	-80584	-83270	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	14438	2.80	0.63	12	3.79	13293.00	59388.00	49650	20220915	-24.97	27450	20230324	35.70	48450	-23.12	20230726	27450	35.70	20230324	49650	-24.97	20220915	27450	35.70	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	282868	N	N
21	20230727	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37200	-3150	5	-7.81	51681897800	1352721	24.36	40100	40500	36600	52400	28250	40350	38204.43	22.47	-80584	-61733	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	14419	2.80	0.63	12	3.49	13293.00	59388.00	49650	20220915	-25.08	27450	20230324	35.52	48450	-23.22	20230726	27450	35.52	20230324	49650	-25.08	20220915	27450	35.52	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	282868	N	N
22	20230727	120116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37250	-3100	5	-7.68	44247744950	1152177	20.75	40100	40500	37200	52400	28250	40350	38402.05	22.47	-80584	-76375	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	14438	2.80	0.63	12	2.97	13293.00	59388.00	49650	20220915	-24.97	27450	20230324	35.70	48450	-23.12	20230726	27450	35.70	20230324	49650	-24.97	20220915	27450	35.70	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	282868	N	N
23	20230727	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38050	-2300	5	-5.70	34740736900	899300	16.19	40100	40500	37750	52400	28250	40350	38629.11	22.47	-80584	-91850	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	14748	2.86	0.64	12	2.32	13293.00	59388.00	49650	20220915	-23.36	27450	20230324	38.62	48450	-21.47	20230726	27450	38.62	20230324	49650	-23.36	20220915	27450	38.62	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	282868	N	N
24	20230727	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	38850	-1500	5	-3.72	27472123050	710414	12.79	40100	40500	37750	52400	28250	40350	38668.41	22.47	-80584	-68603	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	15058	2.92	0.65	12	1.83	13293.00	59388.00	49650	20220915	-21.75	27450	20230324	41.53	48450	-19.81	20230726	27450	41.53	20230324	49650	-21.75	20220915	27450	41.53	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	282868	N	N
25	20230727	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-450	5	-1.12	1637373400	40812	0.73	40100	40500	39850	52400	28250	40350	40114.61	22.47	-80584	-5409	52316	46332	42466	36482	32616	44400	34550	1938	12075	5000	28240	50	1	38760000	15465	3.00	0.67	12	0.11	13293.00	59388.00	49650	20220915	-19.64	27450	20230324	45.36	48450	-17.65	20230726	27450	45.36	20230324	49650	-19.64	20220915	27450	45.36	20230324	1.69	Y	001120	5000	1938 억	8708306	N	N	282868	N	N
26	20230726	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	-1600	5	-3.81	243642541650	5537830	180.16	42700	48450	38600	54500	29400	41950	43997.28	22.68	0	-114604	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	15640	3.04	0.68	12	14.29	13293.00	59388.00	49650	20220915	-18.73	27450	20230324	46.99	48450	-16.72	20230726	27450	46.99	20230324	49650	-18.73	20220915	27450	46.99	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	282831	N	N
27	20230726	150116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39900	-2050	5	-4.89	238022144050	5397991	175.61	42700	48450	38600	54500	29400	41950	44094.75	22.68	0	-137856	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	15465	3.00	0.67	12	13.93	13293.00	59388.00	49650	20220915	-19.64	27450	20230324	45.36	48450	-17.65	20230726	27450	45.36	20230324	49650	-19.64	20220915	27450	45.36	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	277304	N	N
28	20230726	140116	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40000	-1950	5	-4.65	219569274950	4941072	160.75	42700	48450	38600	54500	29400	41950	44437.79	22.68	0	-214355	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	15504	3.01	0.67	12	12.75	13293.00	59388.00	49650	20220915	-19.44	27450	20230324	45.72	48450	-17.44	20230726	27450	45.72	20230324	49650	-19.44	20220915	27450	45.72	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	277304	N	N
29	20230726	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	44400	2450	2	5.84	181135725950	4013361	130.57	42700	48450	42000	54500	29400	41950	45133.51	22.68	0	-419177	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	17209	3.34	0.75	12	10.35	13293.00	59388.00	49650	20220915	-10.57	27450	20230324	61.75	48450	-8.36	20230726	27450	61.75	20230324	49650	-10.57	20220915	27450	61.75	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	277304	N	N
30	20230726	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	45050	3100	2	7.39	168022782800	3720503	121.04	42700	48450	42000	54500	29400	41950	45161.67	22.68	0	-375850	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	17461	3.39	0.76	12	9.60	13293.00	59388.00	49650	20220915	-9.26	27450	20230324	64.12	48450	-7.02	20230726	27450	64.12	20230324	49650	-9.26	20220915	27450	64.12	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	277304	N	N
31	20230726	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	43900	1950	2	4.65	151294731200	3346654	108.88	42700	48450	42000	54500	29400	41950	45208.17	22.68	0	-328221	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	17016	3.30	0.74	12	8.63	13293.00	59388.00	49650	20220915	-11.58	27450	20230324	59.93	48450	-9.39	20230726	27450	59.93	20230324	49650	-11.58	20220915	27450	59.93	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	277304	N	N
32	20230726	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	44750	2800	2	6.67	111065815450	2454865	79.86	42700	48450	42000	54500	29400	41950	45243.71	22.68	0	-306994	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	17345	3.37	0.75	12	6.33	13293.00	59388.00	49650	20220915	-9.87	27450	20230324	63.02	48450	-7.64	20230726	27450	63.02	20230324	49650	-9.87	20220915	27450	63.02	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	277304	N	N
33	20230726	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42300	350	2	0.83	1898392200	44579	1.45	42700	42700	42000	54500	29400	41950	42590.94	22.68	0	-8785	45483	43716	41033	39266	36583	44600	40150	1938	12550	5000	29360	50	1	38760000	16395	3.18	0.71	12	0.12	13293.00	59388.00	49650	20220915	-14.80	27450	20230324	54.10	42800	-1.17	20230725	27450	54.10	20230324	49650	-14.80	20220915	27450	54.10	20230324	1.23	Y	001120	5000	1938 억	8788890	N	N	277304	N	N
34	20230725	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41950	1700	2	4.22	124567201750	3043968	70.15	40200	42800	38350	52300	28200	40250	40922.84	23.11	0	-229153	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	16260	3.16	0.71	12	7.85	13293.00	59388.00	49650	20220915	-15.51	27450	20230324	52.82	42800	-1.99	20230725	27450	52.82	20230324	49650	-15.51	20220915	27450	52.82	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	277289	N	N
35	20230725	150115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	42250	2000	2	4.97	117065684500	2866046	66.05	40200	42800	38350	52300	28200	40250	40846.61	23.11	0	-242362	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	16376	3.18	0.71	12	7.39	13293.00	59388.00	49650	20220915	-14.90	27450	20230324	53.92	42800	-1.29	20230725	27450	53.92	20230324	49650	-14.90	20220915	27450	53.92	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	363360	N	N
36	20230725	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	41900	1650	2	4.10	104537131550	2567019	59.16	40200	42800	38350	52300	28200	40250	40723.96	23.11	0	-247186	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	16240	3.15	0.71	12	6.62	13293.00	59388.00	49650	20220915	-15.61	27450	20230324	52.64	42800	-2.10	20230725	27450	52.64	20230324	49650	-15.61	20220915	27450	52.64	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	363360	N	N
37	20230725	130115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40900	650	2	1.61	76673112850	1902745	43.85	40200	41600	38350	52300	28200	40250	40296.16	23.11	0	-178245	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	15853	3.08	0.69	12	4.91	13293.00	59388.00	49650	20220915	-17.62	27450	20230324	49.00	42100	-2.85	20230724	27450	49.00	20230324	49650	-17.62	20220915	27450	49.00	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	363360	N	N
38	20230725	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40800	550	2	1.37	65398192050	1628290	37.53	40200	41600	38350	52300	28200	40250	40163.49	23.11	0	-156991	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	15814	3.07	0.69	12	4.20	13293.00	59388.00	49650	20220915	-17.82	27450	20230324	48.63	42100	-3.09	20230724	27450	48.63	20230324	49650	-17.82	20220915	27450	48.63	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	363360	N	N
39	20230725	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40150	-100	5	-0.25	40312114500	1015540	23.40	40200	40650	38350	52300	28200	40250	39692.87	23.11	0	4049	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	15562	3.02	0.68	12	2.62	13293.00	59388.00	49650	20220915	-19.13	27450	20230324	46.27	42100	-4.63	20230724	27450	46.27	20230324	49650	-19.13	20220915	27450	46.27	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	363360	N	N
40	20230725	100115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39400	-850	5	-2.11	31587238700	796376	18.35	40200	40650	38350	52300	28200	40250	39660.51	23.11	0	10101	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	15271	2.96	0.66	12	2.05	13293.00	59388.00	49650	20220915	-20.64	27450	20230324	43.53	42100	-6.41	20230724	27450	43.53	20230324	49650	-20.64	20220915	27450	43.53	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	363360	N	N
41	20230725	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40550	300	2	0.75	3158740550	78501	1.81	40200	40600	40000	52300	28200	40250	40237.53	23.11	0	-4521	46116	43182	39166	36232	32216	44650	37700	1938	12050	5000	28170	50	1	38760000	15717	3.05	0.68	12	0.20	13293.00	59388.00	49650	20220915	-18.33	27450	20230324	47.72	42100	-3.68	20230724	27450	47.72	20230324	49650	-18.33	20220915	27450	47.72	20230324	1.26	Y	001120	5000	1938 억	8956503	N	N	363360	N	N
42	20230724	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40250	4650	2	13.06	170434701750	4309436	1090.36	35600	42100	35150	46250	24950	35600	39547.88	23.19	1400	-23403	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	15601	3.03	0.68	12	11.12	13293.00	59388.00	49650	20220915	-18.93	27450	20230324	46.63	42100	-4.39	20230724	27450	46.63	20230324	49650	-18.93	20220915	27450	46.63	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	363345	N	N
43	20230724	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40050	4450	2	12.50	163050014100	4125488	1043.82	35600	42100	35150	46250	24950	35600	39522.60	23.19	1400	-38107	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	15523	3.01	0.67	12	10.64	13293.00	59388.00	49650	20220915	-19.34	27450	20230324	45.90	42100	-4.87	20230724	27450	45.90	20230324	49650	-19.34	20220915	27450	45.90	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	65184	N	N
44	20230724	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	4750	2	13.34	144528645000	3663062	926.82	35600	42100	35150	46250	24950	35600	39455.69	23.19	1400	-75542	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	15640	3.04	0.68	12	9.45	13293.00	59388.00	49650	20220915	-18.73	27450	20230324	46.99	42100	-4.16	20230724	27450	46.99	20230324	49650	-18.73	20220915	27450	46.99	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	65184	N	N
45	20230724	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	40350	4750	2	13.34	78770085400	2048001	518.18	35600	40450	35150	46250	24950	35600	38461.94	23.19	1400	-21315	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	15640	3.04	0.68	12	5.28	13293.00	59388.00	49650	20220915	-18.73	27450	20230324	46.99	40450	-0.25	20230724	27450	46.99	20230324	49650	-18.73	20220915	27450	46.99	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	65184	N	N
46	20230724	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	39350	3750	2	10.53	62033165150	1627189	411.71	35600	40200	35150	46250	24950	35600	38122.90	23.19	1400	-23222	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	15252	2.96	0.66	12	4.20	13293.00	59388.00	49650	20220915	-20.75	27450	20230324	43.35	40200	-2.11	20230724	27450	43.35	20230324	49650	-20.75	20220915	27450	43.35	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	65184	N	N
47	20230724	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37700	2100	2	5.90	29229596850	789241	199.69	35600	38300	35150	46250	24950	35600	37035.07	23.19	1400	65257	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	14613	2.84	0.63	12	2.04	13293.00	59388.00	49650	20220915	-24.07	27450	20230324	37.34	38300	-1.57	20230724	27450	37.34	20230324	49650	-24.07	20220915	27450	37.34	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	65184	N	N
48	20230724	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36550	950	2	2.67	8134875900	226085	57.20	35600	36650	35150	46250	24950	35600	35981.49	23.19	1400	7198	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	14167	2.75	0.62	12	0.58	13293.00	59388.00	49650	20220915	-26.38	27450	20230324	33.15	37650	-2.92	20230705	27450	33.15	20230324	49650	-26.38	20220915	27450	33.15	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	65184	N	N
49	20230724	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	-50	5	-0.14	254905900	7164	1.81	35600	35650	35550	46250	24950	35600	35581.50	23.19	1400	-676	36800	36200	35350	34750	33900	36500	35050	1938	10650	5000	24920	50	1	38760000	13779	2.67	0.60	12	0.02	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.29	Y	001120	5000	1938 억	8990200	N	N	65184	N	N
50	20230721	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35600	600	2	1.71	13876555350	391879	128.20	34700	35950	34500	45500	24500	35000	35410.68	23.21	88	-5120	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13799	2.68	0.60	12	1.01	13293.00	59388.00	49650	20220915	-28.30	27450	20230324	29.69	37650	-5.44	20230705	27450	29.69	20230324	49650	-28.30	20220915	27450	29.69	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	65184	N	N
51	20230721	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35600	600	2	1.71	13050606950	368671	120.60	34700	35950	34500	45500	24500	35000	35399.62	23.21	88	-8626	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13799	2.68	0.60	12	0.95	13293.00	59388.00	49650	20220915	-28.30	27450	20230324	29.69	37650	-5.44	20230705	27450	29.69	20230324	49650	-28.30	20220915	27450	29.69	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	33023	N	N
52	20230721	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	550	2	1.57	11196220850	316611	103.57	34700	35950	34500	45500	24500	35000	35363.30	23.21	88	1672	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13779	2.67	0.60	12	0.82	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	33023	N	N
53	20230721	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35600	600	2	1.71	7966953700	226361	74.05	34700	35950	34500	45500	24500	35000	35196.24	23.21	88	5426	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13799	2.68	0.60	12	0.58	13293.00	59388.00	49650	20220915	-28.30	27450	20230324	29.69	37650	-5.44	20230705	27450	29.69	20230324	49650	-28.30	20220915	27450	29.69	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	33023	N	N
54	20230721	120115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35600	600	2	1.71	5489483950	156902	51.33	34700	35600	34500	45500	24500	35000	34986.66	23.21	88	3884	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13799	2.68	0.60	12	0.40	13293.00	59388.00	49650	20220915	-28.30	27450	20230324	29.69	37650	-5.44	20230705	27450	29.69	20230324	49650	-28.30	20220915	27450	29.69	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	33023	N	N
55	20230721	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34950	-50	5	-0.14	3363265000	96739	31.65	34700	35300	34500	45500	24500	35000	34765.12	23.21	88	9819	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13547	2.63	0.59	12	0.25	13293.00	59388.00	49650	20220915	-29.61	27450	20230324	27.32	37650	-7.17	20230705	27450	27.32	20230324	49650	-29.61	20220915	27450	27.32	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	33023	N	N
56	20230721	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	-250	5	-0.71	2006774750	57700	18.88	34700	35300	34500	45500	24500	35000	34777.45	23.21	88	11219	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13469	2.61	0.59	12	0.15	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	37650	-7.70	20230705	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	33023	N	N
57	20230721	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35000	0	3	0.00	121460450	3488	1.14	34700	35050	34700	45500	24500	35000	34791.26	23.21	88	550	36333	35666	34833	34166	33333	36000	34500	1938	10500	5000	24500	50	1	38760000	13566	2.63	0.59	12	0.01	13293.00	59388.00	49650	20220915	-29.51	27450	20230324	27.50	37650	-7.04	20230705	27450	27.50	20230324	49650	-29.51	20220915	27450	27.50	20230324	1.29	Y	001120	5000	1938 억	8995552	N	N	33023	N	N
58	20230720	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35000	350	2	1.01	10601797100	303803	69.04	34450	35500	34000	45000	24300	34650	34896.82	23.09	0	46368	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13566	2.63	0.59	12	0.78	13293.00	59388.00	49650	20220915	-29.51	27450	20230324	27.50	37650	-7.04	20230705	27450	27.50	20230324	49650	-29.51	20220915	27450	27.50	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	33023	N	N
59	20230720	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35100	450	2	1.30	10034672900	287613	65.36	34450	35500	34000	45000	24300	34650	34889.51	23.09	0	42400	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13605	2.64	0.59	12	0.74	13293.00	59388.00	49650	20220915	-29.31	27450	20230324	27.87	37650	-6.77	20230705	27450	27.87	20230324	49650	-29.31	20220915	27450	27.87	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	35104	N	N
60	20230720	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35050	400	2	1.15	9175144800	263058	59.78	34450	35500	34000	45000	24300	34650	34878.80	23.09	0	40512	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13585	2.64	0.59	12	0.68	13293.00	59388.00	49650	20220915	-29.41	27450	20230324	27.69	37650	-6.91	20230705	27450	27.69	20230324	49650	-29.41	20220915	27450	27.69	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	35104	N	N
61	20230720	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35300	650	2	1.88	7101617700	203812	46.31	34450	35500	34000	45000	24300	34650	34843.97	23.09	0	32535	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13682	2.66	0.59	12	0.53	13293.00	59388.00	49650	20220915	-28.90	27450	20230324	28.60	37650	-6.24	20230705	27450	28.60	20230324	49650	-28.90	20220915	27450	28.60	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	35104	N	N
62	20230720	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35400	750	2	2.16	5830035200	167891	38.15	34450	35400	34000	45000	24300	34650	34725.12	23.09	0	32012	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13721	2.66	0.60	12	0.43	13293.00	59388.00	49650	20220915	-28.70	27450	20230324	28.96	37650	-5.98	20230705	27450	28.96	20230324	49650	-28.70	20220915	27450	28.96	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	35104	N	N
63	20230720	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35100	450	2	1.30	4386948850	126896	28.84	34450	35100	34000	45000	24300	34650	34571.21	23.09	0	19293	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13605	2.64	0.59	12	0.33	13293.00	59388.00	49650	20220915	-29.31	27450	20230324	27.87	37650	-6.77	20230705	27450	27.87	20230324	49650	-29.31	20220915	27450	27.87	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	35104	N	N
64	20230720	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	100	2	0.29	2646438100	76905	17.48	34450	34850	34000	45000	24300	34650	34411.75	23.09	0	13126	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13469	2.61	0.59	12	0.20	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	37650	-7.70	20230705	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	35104	N	N
65	20230720	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34200	-450	5	-1.30	89816600	2613	0.59	34450	34500	34150	45000	24300	34650	34371.92	23.09	0	-1240	36416	35532	34766	33882	33116	35150	33500	1938	10350	5000	24250	50	1	38760000	13256	2.57	0.58	12	0.01	13293.00	59388.00	49650	20220915	-31.12	27450	20230324	24.59	37650	-9.16	20230705	27450	24.59	20230324	49650	-31.12	20220915	27450	24.59	20230324	1.22	Y	001120	5000	1938 억	8949212	N	N	35104	N	N
66	20230719	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	-600	5	-1.70	15186609450	437627	103.88	35350	35650	34000	45800	24700	35250	34702.12	22.74	0	75947	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13430	2.61	0.58	12	1.13	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	37650	-7.97	20230705	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	35104	N	N
67	20230719	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	-600	5	-1.70	14131012350	407129	96.64	35350	35650	34000	45800	24700	35250	34708.84	22.74	0	66637	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13430	2.61	0.58	12	1.05	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	37650	-7.97	20230705	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	75115	N	N
68	20230719	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34700	-550	5	-1.56	12711239650	366104	86.91	35350	35650	34000	45800	24700	35250	34720.20	22.74	0	72519	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13450	2.61	0.58	12	0.94	13293.00	59388.00	49650	20220915	-30.11	27450	20230324	26.41	37650	-7.84	20230705	27450	26.41	20230324	49650	-30.11	20220915	27450	26.41	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	75115	N	N
69	20230719	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34400	-850	5	-2.41	11751198700	338260	80.30	35350	35650	34000	45800	24700	35250	34740.04	22.74	0	62715	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13333	2.59	0.58	12	0.87	13293.00	59388.00	49650	20220915	-30.72	27450	20230324	25.32	37650	-8.63	20230705	27450	25.32	20230324	49650	-30.72	20220915	27450	25.32	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	75115	N	N
70	20230719	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34200	-1050	5	-2.98	10430653750	299847	71.18	35350	35650	34000	45800	24700	35250	34786.48	22.74	0	45781	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13256	2.57	0.58	12	0.77	13293.00	59388.00	49650	20220915	-31.12	27450	20230324	24.59	37650	-9.16	20230705	27450	24.59	20230324	49650	-31.12	20220915	27450	24.59	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	75115	N	N
71	20230719	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34550	-700	5	-1.99	6591711650	187693	44.55	35350	35650	34350	45800	24700	35250	35119.60	22.74	0	22630	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13392	2.60	0.58	12	0.48	13293.00	59388.00	49650	20220915	-30.41	27450	20230324	25.87	37650	-8.23	20230705	27450	25.87	20230324	49650	-30.41	20220915	27450	25.87	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	75115	N	N
72	20230719	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35450	200	2	0.57	3709298650	105034	24.93	35350	35650	34850	45800	24700	35250	35315.26	22.74	0	25588	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13740	2.67	0.60	12	0.27	13293.00	59388.00	49650	20220915	-28.60	27450	20230324	29.14	37650	-5.84	20230705	27450	29.14	20230324	49650	-28.60	20220915	27450	29.14	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	75115	N	N
73	20230719	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	250	2	0.71	156129450	4409	1.05	35350	35550	35350	45800	24700	35250	35414.03	22.74	0	-1387	37150	36200	35600	34650	34050	35900	34350	1938	10550	5000	24670	50	1	38760000	13760	2.67	0.60	12	0.01	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	37650	-5.71	20230705	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.15	Y	001120	5000	1938 억	8814872	N	N	75115	N	N
74	20230718	160115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	-250	5	-0.70	14959236700	419946	105.91	36000	36550	35000	46150	24850	35500	35622.25	22.86	0	-44323	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	13663	2.65	0.59	12	1.08	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	37650	-6.37	20230705	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	75115	N	N
75	20230718	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35300	-200	5	-0.56	14062701000	394530	99.50	36000	36550	35000	46150	24850	35500	35644.20	22.86	0	-44870	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	13682	2.66	0.59	12	1.02	13293.00	59388.00	49650	20220915	-28.90	27450	20230324	28.60	37650	-6.24	20230705	27450	28.60	20230324	49650	-28.90	20220915	27450	28.60	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	34984	N	N
76	20230718	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35050	-450	5	-1.27	13011173250	364658	91.96	36000	36550	35000	46150	24850	35500	35680.50	22.86	0	-36698	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	13585	2.64	0.59	12	0.94	13293.00	59388.00	49650	20220915	-29.41	27450	20230324	27.69	37650	-6.91	20230705	27450	27.69	20230324	49650	-29.41	20220915	27450	27.69	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	34984	N	N
77	20230718	130114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	-250	5	-0.70	11333859850	316851	79.91	36000	36550	35050	46150	24850	35500	35770.34	22.86	0	-20185	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	13663	2.65	0.59	12	0.82	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	37650	-6.37	20230705	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	34984	N	N
78	20230718	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	-250	5	-0.70	10545677700	294444	74.26	36000	36550	35050	46150	24850	35500	35815.60	22.86	0	-15772	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	13663	2.65	0.59	12	0.76	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	37650	-6.37	20230705	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	34984	N	N
79	20230718	110115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35200	-300	5	-0.85	9311066050	259320	65.40	36000	36550	35150	46150	24850	35500	35905.75	22.86	0	-11269	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	13644	2.65	0.59	12	0.67	13293.00	59388.00	49650	20220915	-29.10	27450	20230324	28.23	37650	-6.51	20230705	27450	28.23	20230324	49650	-29.10	20220915	27450	28.23	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	34984	N	N
80	20230718	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35800	300	2	0.85	6116411650	169562	42.76	36000	36550	35500	46150	24850	35500	36071.95	22.86	0	15244	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	13876	2.69	0.60	12	0.44	13293.00	59388.00	49650	20220915	-27.90	27450	20230324	30.42	37650	-4.91	20230705	27450	30.42	20230324	49650	-27.90	20220915	27450	30.42	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	34984	N	N
81	20230718	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36300	800	2	2.25	679766150	18831	4.75	36000	36300	36000	46150	24850	35500	36099.36	22.86	0	3882	37500	36500	35850	34850	34200	36175	34525	1938	10650	5000	24850	50	1	38760000	14070	2.73	0.61	12	0.05	13293.00	59388.00	49650	20220915	-26.89	27450	20230324	32.24	37650	-3.59	20230705	27450	32.24	20230324	49650	-26.89	20220915	27450	32.24	20230324	1.19	Y	001120	5000	1938 억	8859477	N	N	34984	N	N
82	20230717	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	-550	5	-1.53	14167274800	395265	78.11	36050	36850	35200	46850	25250	36050	35842.53	22.95	0	-33351	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13760	2.67	0.60	12	1.02	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	37650	-5.71	20230705	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	34984	N	N
83	20230717	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35650	-400	5	-1.11	12844013550	358004	70.75	36050	36850	35200	46850	25250	36050	35876.57	22.95	0	-28728	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13818	2.68	0.60	12	0.92	13293.00	59388.00	49650	20220915	-28.20	27450	20230324	29.87	37650	-5.31	20230705	27450	29.87	20230324	49650	-28.20	20220915	27450	29.87	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	40451	N	N
84	20230717	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35700	-350	5	-0.97	11935621550	332511	65.71	36050	36850	35200	46850	25250	36050	35895.26	22.95	0	-20458	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13837	2.69	0.60	12	0.86	13293.00	59388.00	49650	20220915	-28.10	27450	20230324	30.05	37650	-5.18	20230705	27450	30.05	20230324	49650	-28.10	20220915	27450	30.05	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	40451	N	N
85	20230717	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35400	-650	5	-1.80	10239015700	284681	56.26	36050	36850	35300	46850	25250	36050	35966.53	22.95	0	-22185	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13721	2.66	0.60	12	0.73	13293.00	59388.00	49650	20220915	-28.70	27450	20230324	28.96	37650	-5.98	20230705	27450	28.96	20230324	49650	-28.70	20220915	27450	28.96	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	40451	N	N
86	20230717	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	-550	5	-1.53	9220753200	255921	50.58	36050	36850	35400	46850	25250	36050	36029.66	22.95	0	-13782	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13760	2.67	0.60	12	0.66	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	37650	-5.71	20230705	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	40451	N	N
87	20230717	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	-500	5	-1.39	8084249650	223917	44.25	36050	36850	35450	46850	25250	36050	36103.86	22.95	0	-9368	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13779	2.67	0.60	12	0.58	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	40451	N	N
88	20230717	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35950	-100	5	-0.28	5095650200	140103	27.69	36050	36850	35700	46850	25250	36050	36371.51	22.95	0	-10849	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13934	2.70	0.61	12	0.36	13293.00	59388.00	49650	20220915	-27.59	27450	20230324	30.97	37650	-4.52	20230705	27450	30.97	20230324	49650	-27.59	20220915	27450	30.97	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	40451	N	N
89	20230717	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36100	50	2	0.14	250370700	6944	1.37	36050	36150	36000	46850	25250	36050	36055.98	22.95	0	747	37716	36882	36116	35282	34516	37300	35700	1938	10800	5000	25230	50	1	38760000	13992	2.72	0.61	12	0.02	13293.00	59388.00	49650	20220915	-27.29	27450	20230324	31.51	37650	-4.12	20230705	27450	31.51	20230324	49650	-27.29	20220915	27450	31.51	20230324	1.16	Y	001120	5000	1938 억	8894349	N	N	40451	N	N
90	20230714	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36050	500	2	1.41	18225731350	503934	122.10	35550	36950	35350	46200	24900	35550	36167.02	23.11	0	-65242	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	13973	2.71	0.61	12	1.30	13293.00	59388.00	49650	20220915	-27.39	27450	20230324	31.33	37650	-4.25	20230705	27450	31.33	20230324	49650	-27.39	20220915	27450	31.33	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	40451	N	N
91	20230714	150114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36200	650	2	1.83	16934049100	468146	113.43	35550	36950	35350	46200	24900	35550	36172.60	23.11	0	-65164	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	14031	2.72	0.61	12	1.21	13293.00	59388.00	49650	20220915	-27.09	27450	20230324	31.88	37650	-3.85	20230705	27450	31.88	20230324	49650	-27.09	20220915	27450	31.88	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	28734	N	N
92	20230714	140114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36200	650	2	1.83	15133799950	418404	101.38	35550	36950	35350	46200	24900	35550	36170.33	23.11	0	-54068	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	14031	2.72	0.61	12	1.08	13293.00	59388.00	49650	20220915	-27.09	27450	20230324	31.88	37650	-3.85	20230705	27450	31.88	20230324	49650	-27.09	20220915	27450	31.88	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	28734	N	N
93	20230714	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36050	500	2	1.41	13089772550	362002	87.71	35550	36950	35350	46200	24900	35550	36159.42	23.11	0	-48664	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	13973	2.71	0.61	12	0.93	13293.00	59388.00	49650	20220915	-27.39	27450	20230324	31.33	37650	-4.25	20230705	27450	31.33	20230324	49650	-27.39	20220915	27450	31.33	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	28734	N	N
94	20230714	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36050	500	2	1.41	11896560050	328888	79.69	35550	36950	35350	46200	24900	35550	36172.10	23.11	0	-38478	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	13973	2.71	0.61	12	0.85	13293.00	59388.00	49650	20220915	-27.39	27450	20230324	31.33	37650	-4.25	20230705	27450	31.33	20230324	49650	-27.39	20220915	27450	31.33	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	28734	N	N
95	20230714	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35950	400	2	1.13	10564264000	291883	70.72	35550	36950	35350	46200	24900	35550	36193.52	23.11	0	-20517	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	13934	2.70	0.61	12	0.75	13293.00	59388.00	49650	20220915	-27.59	27450	20230324	30.97	37650	-4.52	20230705	27450	30.97	20230324	49650	-27.59	20220915	27450	30.97	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	28734	N	N
96	20230714	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36500	950	2	2.67	7049145900	194847	47.21	35550	36950	35350	46200	24900	35550	36177.90	23.11	0	3556	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	14147	2.75	0.61	12	0.50	13293.00	59388.00	49650	20220915	-26.49	27450	20230324	32.97	37650	-3.05	20230705	27450	32.97	20230324	49650	-26.49	20220915	27450	32.97	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	28734	N	N
97	20230714	090115	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	-50	5	-0.14	219560600	6180	1.50	35550	35600	35350	46200	24900	35550	35527.55	23.11	0	-2330	36516	36032	35416	34932	34316	35725	34625	1938	10650	5000	24880	50	1	38760000	13760	2.67	0.60	12	0.02	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	37650	-5.71	20230705	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.20	Y	001120	5000	1938 억	8955795	N	N	28734	N	N
98	20230713	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	50	2	0.14	14584283600	411898	103.26	35900	35900	34800	46150	24850	35500	35407.43	23.16	0	-40945	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13779	2.67	0.60	12	1.06	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	28734	N	N
99	20230713	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	50	2	0.14	9778657700	276769	69.39	35900	35900	34800	46150	24850	35500	35331.47	23.16	0	-29620	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13779	2.67	0.60	12	0.71	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	61176	N	N
100	20230713	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35300	-200	5	-0.56	7242580800	205337	51.48	35900	35900	34800	46150	24850	35500	35271.67	23.16	0	-9171	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13682	2.66	0.59	12	0.53	13293.00	59388.00	49650	20220915	-28.90	27450	20230324	28.60	37650	-6.24	20230705	27450	28.60	20230324	49650	-28.90	20220915	27450	28.60	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	61176	N	N
101	20230713	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	50	2	0.14	6129775400	173877	43.59	35900	35900	34800	46150	24850	35500	35253.51	23.16	0	-6104	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13779	2.67	0.60	12	0.45	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	61176	N	N
102	20230713	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35400	-100	5	-0.28	5169404600	146690	36.78	35900	35900	34800	46150	24850	35500	35240.33	23.16	0	-8593	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13721	2.66	0.60	12	0.38	13293.00	59388.00	49650	20220915	-28.70	27450	20230324	28.96	37650	-5.98	20230705	27450	28.96	20230324	49650	-28.70	20220915	27450	28.96	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	61176	N	N
103	20230713	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35350	-150	5	-0.42	4053592850	115046	28.84	35900	35900	34800	46150	24850	35500	35234.53	23.16	0	-4074	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13702	2.66	0.60	12	0.30	13293.00	59388.00	49650	20220915	-28.80	27450	20230324	28.78	37650	-6.11	20230705	27450	28.78	20230324	49650	-28.80	20220915	27450	28.78	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	61176	N	N
104	20230713	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35400	-100	5	-0.28	2930345450	83303	20.88	35900	35900	34800	46150	24850	35500	35176.93	23.16	0	1735	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13721	2.66	0.60	12	0.21	13293.00	59388.00	49650	20220915	-28.70	27450	20230324	28.96	37650	-5.98	20230705	27450	28.96	20230324	49650	-28.70	20220915	27450	28.96	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	61176	N	N
105	20230713	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35650	150	2	0.42	77723950	2168	0.54	35900	35900	35650	46150	24850	35500	35851.34	23.16	0	-417	36300	35900	35500	35100	34700	36100	35300	1938	10650	5000	24850	50	1	38760000	13818	2.68	0.60	12	0.01	13293.00	59388.00	49650	20220915	-28.20	27450	20230324	29.87	37650	-5.31	20230705	27450	29.87	20230324	49650	-28.20	20220915	27450	29.87	20230324	1.36	Y	001120	5000	1938 억	8978166	N	N	61176	N	N
106	20230712	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	300	2	0.85	14148629200	398085	74.52	35250	35900	35100	45750	24650	35200	35541.96	23.26	0	-41036	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13760	2.67	0.60	12	1.03	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	37650	-5.71	20230705	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	61176	N	N
107	20230712	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	300	2	0.85	13310072150	374481	70.10	35250	35900	35100	45750	24650	35200	35542.91	23.26	0	-35961	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13760	2.67	0.60	12	0.97	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	37650	-5.71	20230705	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	23338	N	N
108	20230712	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35400	200	2	0.57	11930700700	335574	62.81	35250	35900	35100	45750	24650	35200	35553.34	23.26	0	-32581	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13721	2.66	0.60	12	0.87	13293.00	59388.00	49650	20220915	-28.70	27450	20230324	28.96	37650	-5.98	20230705	27450	28.96	20230324	49650	-28.70	20220915	27450	28.96	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	23338	N	N
109	20230712	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35650	450	2	1.28	10404405700	292747	54.80	35250	35900	35100	45750	24650	35200	35540.85	23.26	0	-19883	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13818	2.68	0.60	12	0.76	13293.00	59388.00	49650	20220915	-28.20	27450	20230324	29.87	37650	-5.31	20230705	27450	29.87	20230324	49650	-28.20	20220915	27450	29.87	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	23338	N	N
110	20230712	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35750	550	2	1.56	8754221900	246609	46.16	35250	35900	35100	45750	24650	35200	35498.64	23.26	0	-16413	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13857	2.69	0.60	12	0.64	13293.00	59388.00	49650	20220915	-28.00	27450	20230324	30.24	37650	-5.05	20230705	27450	30.24	20230324	49650	-28.00	20220915	27450	30.24	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	23338	N	N
111	20230712	110114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	350	2	0.99	6381456800	180268	33.74	35250	35800	35100	45750	24650	35200	35400.07	23.26	0	-6817	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13779	2.67	0.60	12	0.47	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	23338	N	N
112	20230712	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	50	2	0.14	4839709700	136642	25.58	35250	35800	35100	45750	24650	35200	35419.24	23.26	0	-12315	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13663	2.65	0.59	12	0.35	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	37650	-6.37	20230705	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	23338	N	N
113	20230712	090114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35100	-100	5	-0.28	334146300	9490	1.78	35250	35250	35100	45750	24650	35200	35210.59	23.26	0	-5884	36800	36000	34400	33600	32000	36400	34000	1938	10550	5000	24640	50	1	38760000	13605	2.64	0.59	12	0.02	13293.00	59388.00	49650	20220915	-29.31	27450	20230324	27.87	37650	-6.77	20230705	27450	27.87	20230324	49650	-29.31	20220915	27450	27.87	20230324	1.27	Y	001120	5000	1938 억	9017369	N	N	23338	N	N
114	20230711	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35200	2100	2	6.34	18398467300	533004	82.45	33100	35200	32800	43000	23200	33100	34517.81	22.93	0	168682	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	13644	2.65	0.59	12	1.38	13293.00	59388.00	49650	20220915	-29.10	27450	20230324	28.23	37650	-6.51	20230705	27450	28.23	20230324	49650	-29.10	20220915	27450	28.23	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	23338	N	N
115	20230711	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35100	2000	2	6.04	16736903150	485646	75.12	33100	35200	32800	43000	23200	33100	34463.36	22.93	0	165951	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	13605	2.64	0.59	12	1.25	13293.00	59388.00	49650	20220915	-29.31	27450	20230324	27.87	37650	-6.77	20230705	27450	27.87	20230324	49650	-29.31	20220915	27450	27.87	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	39905	N	N
116	20230711	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35150	2050	2	6.19	14202429450	413302	63.93	33100	35150	32800	43000	23200	33100	34363.52	22.93	0	170013	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	13624	2.64	0.59	12	1.07	13293.00	59388.00	49650	20220915	-29.20	27450	20230324	28.05	37650	-6.64	20230705	27450	28.05	20230324	49650	-29.20	20220915	27450	28.05	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	39905	N	N
117	20230711	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34950	1850	2	5.59	12861609150	375043	58.01	33100	35050	32800	43000	23200	33100	34293.90	22.93	0	156682	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	13547	2.63	0.59	12	0.97	13293.00	59388.00	49650	20220915	-29.61	27450	20230324	27.32	37650	-7.17	20230705	27450	27.32	20230324	49650	-29.61	20220915	27450	27.32	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	39905	N	N
118	20230711	120114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35000	1900	2	5.74	11501117500	336139	52.00	33100	35000	32800	43000	23200	33100	34215.58	22.93	0	140375	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	13566	2.63	0.59	12	0.87	13293.00	59388.00	49650	20220915	-29.51	27450	20230324	27.50	37650	-7.04	20230705	27450	27.50	20230324	49650	-29.51	20220915	27450	27.50	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	39905	N	N
119	20230711	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	1500	2	4.53	9402079200	275928	42.68	33100	34800	32800	43000	23200	33100	34074.63	22.93	0	112075	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	13411	2.60	0.58	12	0.71	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	37650	-8.10	20230705	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	39905	N	N
120	20230711	100114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34550	1450	2	4.38	7463710300	219802	34.00	33100	34800	32800	43000	23200	33100	33956.77	22.93	0	86066	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	13392	2.60	0.58	12	0.57	13293.00	59388.00	49650	20220915	-30.41	27450	20230324	25.87	37650	-8.23	20230705	27450	25.87	20230324	49650	-30.41	20220915	27450	25.87	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	39905	N	N
121	20230711	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33050	-50	5	-0.15	412034250	12444	1.92	33100	33250	33050	43000	23200	33100	33111.14	22.93	0	575	35433	34266	33633	32466	31833	33950	32150	1938	9900	5000	23170	50	1	38760000	12810	2.49	0.56	12	0.03	13293.00	59388.00	49650	20220915	-33.43	27450	20230324	20.40	37650	-12.22	20230705	27450	20.40	20230324	49650	-33.43	20220915	27450	20.40	20230324	1.16	Y	001120	5000	1938 억	8887479	N	N	39905	N	N
122	20230710	160114	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33100	-1650	5	-4.75	21614167200	643970	97.43	34500	34800	33000	45150	24350	34750	33565.48	23.01	0	-37913	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	12830	2.49	0.56	12	1.66	13293.00	59388.00	49650	20220915	-33.33	27450	20230324	20.58	37650	-12.08	20230705	27450	20.58	20230324	49650	-33.33	20220915	27450	20.58	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	39905	N	N
123	20230710	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33100	-1650	5	-4.75	19790717400	588829	89.09	34500	34800	33000	45150	24350	34750	33610.28	23.01	0	-39897	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	12830	2.49	0.56	12	1.52	13293.00	59388.00	49650	20220915	-33.33	27450	20230324	20.58	37650	-12.08	20230705	27450	20.58	20230324	49650	-33.33	20220915	27450	20.58	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	76289	N	N
124	20230710	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33600	-1150	5	-3.31	15290511550	453447	68.61	34500	34800	33350	45150	24350	34750	33720.59	23.01	0	-39289	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	13023	2.53	0.57	12	1.17	13293.00	59388.00	49650	20220915	-32.33	27450	20230324	22.40	37650	-10.76	20230705	27450	22.40	20230324	49650	-32.33	20220915	27450	22.40	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	76289	N	N
125	20230710	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33500	-1250	5	-3.60	14029409400	415834	62.91	34500	34800	33350	45150	24350	34750	33737.98	23.01	0	-26430	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	12985	2.52	0.56	12	1.07	13293.00	59388.00	49650	20220915	-32.53	27450	20230324	22.04	37650	-11.02	20230705	27450	22.04	20230324	49650	-32.53	20220915	27450	22.04	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	76289	N	N
126	20230710	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33600	-1150	5	-3.31	12289363050	363821	55.05	34500	34800	33350	45150	24350	34750	33778.57	23.01	0	-3861	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	13023	2.53	0.57	12	0.94	13293.00	59388.00	49650	20220915	-32.33	27450	20230324	22.40	37650	-10.76	20230705	27450	22.40	20230324	49650	-32.33	20220915	27450	22.40	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	76289	N	N
127	20230710	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33800	-950	5	-2.73	11177081500	330828	50.05	34500	34800	33350	45150	24350	34750	33785.14	23.01	0	-784	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	13101	2.54	0.57	12	0.85	13293.00	59388.00	49650	20220915	-31.92	27450	20230324	23.13	37650	-10.23	20230705	27450	23.13	20230324	49650	-31.92	20220915	27450	23.13	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	76289	N	N
128	20230710	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	33750	-1000	5	-2.88	6479705650	190640	28.84	34500	34800	33450	45150	24350	34750	33989.18	23.01	0	-2413	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	13082	2.54	0.57	12	0.49	13293.00	59388.00	49650	20220915	-32.02	27450	20230324	22.95	37650	-10.36	20230705	27450	22.95	20230324	49650	-32.02	20220915	27450	22.95	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	76289	N	N
129	20230710	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34450	-300	5	-0.86	363374700	10540	1.59	34500	34600	34350	45150	24350	34750	34475.52	23.01	0	-2264	36350	35550	34750	33950	33150	35150	33550	1938	10400	5000	24320	50	1	38760000	13353	2.59	0.58	12	0.03	13293.00	59388.00	49650	20220915	-30.61	27450	20230324	25.50	37650	-8.50	20230705	27450	25.50	20230324	49650	-30.61	20220915	27450	25.50	20230324	1.11	Y	001120	5000	1938 억	8919750	N	N	76289	N	N
130	20230707	160113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34750	-800	5	-2.25	22792557350	659244	89.40	35300	35550	33950	46200	24900	35550	34573.19	23.12	0	-62213	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13469	2.61	0.59	12	1.70	13293.00	59388.00	49650	20220915	-30.01	27450	20230324	26.59	37650	-7.70	20230705	27450	26.59	20230324	49650	-30.01	20220915	27450	26.59	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	76259	N	N
131	20230707	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34650	-900	5	-2.53	21792939750	630443	85.49	35300	35550	33950	46200	24900	35550	34567.26	23.12	0	-57759	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13430	2.61	0.58	12	1.63	13293.00	59388.00	49650	20220915	-30.21	27450	20230324	26.23	37650	-7.97	20230705	27450	26.23	20230324	49650	-30.21	20220915	27450	26.23	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	132657	N	N
132	20230707	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34600	-950	5	-2.67	19653301150	568616	77.11	35300	35550	33950	46200	24900	35550	34562.95	23.12	0	-51491	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13411	2.60	0.58	12	1.47	13293.00	59388.00	49650	20220915	-30.31	27450	20230324	26.05	37650	-8.10	20230705	27450	26.05	20230324	49650	-30.31	20220915	27450	26.05	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	132657	N	N
133	20230707	130113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34550	-1000	5	-2.81	18043726600	522020	70.79	35300	35550	33950	46200	24900	35550	34564.72	23.12	0	-46676	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13392	2.60	0.58	12	1.35	13293.00	59388.00	49650	20220915	-30.41	27450	20230324	25.87	37650	-8.23	20230705	27450	25.87	20230324	49650	-30.41	20220915	27450	25.87	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	132657	N	N
134	20230707	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34500	-1050	5	-2.95	16868618700	488022	66.18	35300	35550	33950	46200	24900	35550	34564.76	23.12	0	-41960	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13372	2.60	0.58	12	1.26	13293.00	59388.00	49650	20220915	-30.51	27450	20230324	25.68	37650	-8.37	20230705	27450	25.68	20230324	49650	-30.51	20220915	27450	25.68	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	132657	N	N
135	20230707	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34550	-1000	5	-2.81	15181338150	439122	59.55	35300	35550	33950	46200	24900	35550	34571.46	23.12	0	-39803	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13392	2.60	0.58	12	1.13	13293.00	59388.00	49650	20220915	-30.41	27450	20230324	25.87	37650	-8.23	20230705	27450	25.87	20230324	49650	-30.41	20220915	27450	25.87	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	132657	N	N
136	20230707	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	34300	-1250	5	-3.52	12075559500	349755	47.43	35300	35550	33950	46200	24900	35550	34525.01	23.12	0	-49734	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13295	2.58	0.58	12	0.90	13293.00	59388.00	49650	20220915	-30.92	27450	20230324	24.95	37650	-8.90	20230705	27450	24.95	20230324	49650	-30.92	20220915	27450	24.95	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	132657	N	N
137	20230707	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35150	-400	5	-1.13	531669300	15101	2.05	35300	35400	35000	46200	24900	35550	35201.63	23.12	0	-7564	38216	36882	36116	34782	34016	36500	34400	1938	10650	5000	24880	50	1	38760000	13624	2.64	0.59	12	0.04	13293.00	59388.00	49650	20220915	-29.20	27450	20230324	28.05	37650	-6.64	20230705	27450	28.05	20230324	49650	-29.20	20220915	27450	28.05	20230324	1.13	Y	001120	5000	1938 억	8960890	N	N	132657	N	N
138	20230706	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	-1450	5	-3.92	26479799200	734604	58.76	37450	37450	35350	48100	25900	37000	36046.57	23.66	0	-293916	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	13779	2.67	0.60	12	1.90	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	37650	-5.58	20230705	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	132657	N	N
139	20230706	150113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	-1500	5	-4.05	24244166900	671572	53.72	37450	37450	35400	48100	25900	37000	36100.60	23.66	0	-271479	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	13760	2.67	0.60	12	1.73	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	37650	-5.71	20230705	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	143391	N	N
140	20230706	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35750	-1250	5	-3.38	21019008250	581062	46.48	37450	37450	35450	48100	25900	37000	36173.41	23.66	0	-241952	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	13857	2.69	0.60	12	1.50	13293.00	59388.00	49650	20220915	-28.00	27450	20230324	30.24	37650	-5.05	20230705	27450	30.24	20230324	49650	-28.00	20220915	27450	30.24	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	143391	N	N
141	20230706	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35950	-1050	5	-2.84	16977358600	467793	37.42	37450	37450	35900	48100	25900	37000	36292.44	23.66	0	-218929	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	13934	2.70	0.61	12	1.21	13293.00	59388.00	49650	20220915	-27.59	27450	20230324	30.97	37650	-4.52	20230705	27450	30.97	20230324	49650	-27.59	20220915	27450	30.97	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	143391	N	N
142	20230706	120113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36250	-750	5	-2.03	14909379850	410405	32.83	37450	37450	35900	48100	25900	37000	36328.43	23.66	0	-191248	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	14051	2.73	0.61	12	1.06	13293.00	59388.00	49650	20220915	-26.99	27450	20230324	32.06	37650	-3.72	20230705	27450	32.06	20230324	49650	-26.99	20220915	27450	32.06	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	143391	N	N
143	20230706	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36000	-1000	5	-2.70	13298877700	365736	29.25	37450	37450	35900	48100	25900	37000	36361.93	23.66	0	-168058	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	13954	2.71	0.61	12	0.94	13293.00	59388.00	49650	20220915	-27.49	27450	20230324	31.15	37650	-4.38	20230705	27450	31.15	20230324	49650	-27.49	20220915	27450	31.15	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	143391	N	N
144	20230706	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36000	-1000	5	-2.70	10179429700	279252	22.34	37450	37450	35950	48100	25900	37000	36452.45	23.66	0	-117029	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	13954	2.71	0.61	12	0.72	13293.00	59388.00	49650	20220915	-27.49	27450	20230324	31.15	37650	-4.38	20230705	27450	31.15	20230324	49650	-27.49	20220915	27450	31.15	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	143391	N	N
145	20230706	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37200	200	2	0.54	839332800	22443	1.80	37450	37450	37150	48100	25900	37000	37398.71	23.66	0	-12491	39166	38082	36566	35482	33966	38625	36025	1938	11100	5000	25900	50	1	38760000	14419	2.80	0.63	12	0.06	13293.00	59388.00	49650	20220915	-25.08	27450	20230324	35.52	37650	-1.20	20230705	27450	35.52	20230324	49650	-25.08	20220915	27450	35.52	20230324	1.16	Y	001120	5000	1938 억	9169176	N	N	143391	N	N
146	20230705	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37000	1700	2	4.82	45756897050	1243452	234.38	35300	37650	35050	45850	24750	35300	36798.28	23.84	0	-80778	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	14341	2.78	0.62	12	3.21	13293.00	59388.00	49650	20220915	-25.48	27450	20230324	34.79	37650	-1.73	20230705	27450	34.79	20230324	49650	-25.48	20220915	27450	34.79	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	143361	N	N
147	20230705	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37100	1800	2	5.10	44000238650	1196055	225.45	35300	37650	35050	45850	24750	35300	36787.94	23.84	0	-76372	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	14380	2.79	0.62	12	3.09	13293.00	59388.00	49650	20220915	-25.28	27450	20230324	35.15	37650	-1.46	20230705	27450	35.15	20230324	49650	-25.28	20220915	27450	35.15	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	56778	N	N
148	20230705	140112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37350	2050	2	5.81	36826647250	1003847	189.22	35300	37500	35050	45850	24750	35300	36685.66	23.84	0	-71827	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	14477	2.81	0.63	12	2.59	13293.00	59388.00	49650	20220915	-24.77	27450	20230324	36.07	37500	-0.40	20230705	27450	36.07	20230324	49650	-24.77	20220915	27450	36.07	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	56778	N	N
149	20230705	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	37150	1850	2	5.24	31875985150	871274	164.23	35300	37500	35050	45850	24750	35300	36585.65	23.84	0	-52628	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	14399	2.79	0.63	12	2.25	13293.00	59388.00	49650	20220915	-25.18	27450	20230324	35.34	37500	-0.93	20230705	27450	35.34	20230324	49650	-25.18	20220915	27450	35.34	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	56778	N	N
150	20230705	120112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36450	1150	2	3.26	20935402050	576605	108.69	35300	36950	35050	45850	24750	35300	36308.23	23.84	0	-71585	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	14128	2.74	0.61	12	1.49	13293.00	59388.00	49650	20220915	-26.59	27450	20230324	32.79	36950	-1.35	20230705	27450	32.79	20230324	49650	-26.59	20220915	27450	32.79	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	56778	N	N
151	20230705	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36400	1100	2	3.12	18612593100	512890	96.68	35300	36950	35050	45850	24750	35300	36289.84	23.84	0	-45804	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	14109	2.74	0.61	12	1.32	13293.00	59388.00	49650	20220915	-26.69	27450	20230324	32.60	36950	-1.49	20230705	27450	32.60	20230324	49650	-26.69	20220915	27450	32.60	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	56778	N	N
152	20230705	100113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	36500	1200	2	3.40	13666637200	376700	71.01	35300	36950	35050	45850	24750	35300	36280.17	23.84	0	-13491	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	14147	2.75	0.61	12	0.97	13293.00	59388.00	49650	20220915	-26.49	27450	20230324	32.97	36950	-1.22	20230705	27450	32.97	20230324	49650	-26.49	20220915	27450	32.97	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	56778	N	N
153	20230705	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35200	-100	5	-0.28	155720150	4419	0.83	35300	35350	35100	45850	24750	35300	35237.27	23.84	0	-1478	36033	35666	35333	34966	34633	35850	35150	1938	10550	5000	24710	50	1	38760000	13644	2.65	0.59	12	0.01	13293.00	59388.00	49650	20220915	-29.10	27450	20230324	28.23	36200	-2.76	20230630	27450	28.23	20230324	49650	-29.10	20220915	27450	28.23	20230324	1.08	Y	001120	5000	1938 억	9238669	N	N	56778	N	N
154	20230704	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35300	250	2	0.71	18688749550	527839	68.86	35100	35700	35000	45550	24550	35050	35406.30	24.04	0	-94935	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13682	2.66	0.59	12	1.36	13293.00	59388.00	49650	20220915	-28.90	27450	20230324	28.60	36200	-2.49	20230630	27450	28.60	20230324	49650	-28.90	20220915	27450	28.60	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	56778	N	N
155	20230704	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35300	250	2	0.71	16900623050	477226	62.26	35100	35700	35000	45550	24550	35050	35414.30	24.04	0	-92272	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13682	2.66	0.59	12	1.23	13293.00	59388.00	49650	20220915	-28.90	27450	20230324	28.60	36200	-2.49	20230630	27450	28.60	20230324	49650	-28.90	20220915	27450	28.60	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	139713	N	N
156	20230704	140112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	450	2	1.28	14323354400	404522	52.78	35100	35700	35000	45550	24550	35050	35408.10	24.04	0	-71279	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13760	2.67	0.60	12	1.04	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	36200	-1.93	20230630	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	139713	N	N
157	20230704	130112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	450	2	1.28	12215621350	345278	45.05	35100	35700	35000	45550	24550	35050	35379.09	24.04	0	-59307	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13760	2.67	0.60	12	0.89	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	36200	-1.93	20230630	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	139713	N	N
158	20230704	120112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35550	500	2	1.43	10473247150	296298	38.66	35100	35650	35000	45550	24550	35050	35347.01	24.04	0	-43181	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13779	2.67	0.60	12	0.76	13293.00	59388.00	49650	20220915	-28.40	27450	20230324	29.51	36200	-1.80	20230630	27450	29.51	20230324	49650	-28.40	20220915	27450	29.51	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	139713	N	N
159	20230704	110112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	450	2	1.28	8868115450	250958	32.74	35100	35650	35000	45550	24550	35050	35337.05	24.04	0	-37288	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13760	2.67	0.60	12	0.65	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	36200	-1.93	20230630	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	139713	N	N
160	20230704	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35500	450	2	1.28	6681848100	189194	24.68	35100	35650	35000	45550	24550	35050	35317.44	24.04	0	-35224	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13760	2.67	0.60	12	0.49	13293.00	59388.00	49650	20220915	-28.50	27450	20230324	29.33	36200	-1.93	20230630	27450	29.33	20230324	49650	-28.50	20220915	27450	29.33	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	139713	N	N
161	20230704	090112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35050	0	3	0.00	222379550	6340	0.83	35100	35100	35000	45550	24550	35050	35075.64	24.04	0	-3934	36750	35900	35300	34450	33850	35600	34150	1938	10500	5000	24530	50	1	38760000	13585	2.64	0.59	12	0.02	13293.00	59388.00	49650	20220915	-29.41	27450	20230324	27.69	36200	-3.18	20230630	27450	27.69	20230324	49650	-29.41	20220915	27450	27.69	20230324	1.19	Y	001120	5000	1938 억	9316426	N	N	139713	N	N
162	20230703	160112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35050	-1000	5	-2.77	26730133400	760538	95.75	36150	36150	34700	46850	25250	36050	35146.42	24.86	0	-320093	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13585	2.64	0.59	12	1.96	13293.00	59388.00	49650	20220915	-29.41	27450	20230324	27.69	36200	-3.18	20230630	27450	27.69	20230324	49650	-29.41	20220915	27450	27.69	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	139713	N	N
163	20230703	150112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35050	-1000	5	-2.77	25112488400	714399	89.94	36150	36150	34700	46850	25250	36050	35151.91	24.86	0	-302839	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13585	2.64	0.59	12	1.84	13293.00	59388.00	49650	20220915	-29.41	27450	20230324	27.69	36200	-3.18	20230630	27450	27.69	20230324	49650	-29.41	20220915	27450	27.69	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	107926	N	N
164	20230703	140113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	-800	5	-2.22	22139549150	629844	79.29	36150	36150	34700	46850	25250	36050	35150.85	24.86	0	-262531	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13663	2.65	0.59	12	1.62	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	36200	-2.62	20230630	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	107926	N	N
165	20230703	130111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35150	-900	5	-2.50	19114390300	543876	68.47	36150	36150	34700	46850	25250	36050	35144.76	24.86	0	-235168	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13624	2.64	0.59	12	1.40	13293.00	59388.00	49650	20220915	-29.20	27450	20230324	28.05	36200	-2.90	20230630	27450	28.05	20230324	49650	-29.20	20220915	27450	28.05	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	107926	N	N
166	20230703	120111	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	-800	5	-2.22	17014701650	484241	60.96	36150	36150	34700	46850	25250	36050	35136.85	24.86	0	-217707	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13663	2.65	0.59	12	1.25	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	36200	-2.62	20230630	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	107926	N	N
167	20230703	110113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35150	-900	5	-2.50	15356679900	437118	55.03	36150	36150	34700	46850	25250	36050	35131.66	24.86	0	-198600	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13624	2.64	0.59	12	1.13	13293.00	59388.00	49650	20220915	-29.20	27450	20230324	28.05	36200	-2.90	20230630	27450	28.05	20230324	49650	-29.20	20220915	27450	28.05	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	107926	N	N
168	20230703	100112	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35250	-800	5	-2.22	11781938750	335228	42.20	36150	36150	34700	46850	25250	36050	35146.05	24.86	0	-148408	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13663	2.65	0.59	12	0.86	13293.00	59388.00	49650	20220915	-29.00	27450	20230324	28.42	36200	-2.62	20230630	27450	28.42	20230324	49650	-29.00	20220915	27450	28.42	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	107926	N	N
169	20230703	090113	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	35650	-400	5	-1.11	530991800	14750	1.86	36150	36150	35600	46850	25250	36050	35999.44	24.86	0	-7262	37450	36750	35500	34800	33550	37100	35150	1938	10800	5000	25230	50	1	38760000	13818	2.68	0.60	12	0.04	13293.00	59388.00	49650	20220915	-28.20	27450	20230324	29.87	36200	-1.52	20230630	27450	29.87	20230324	49650	-28.20	20220915	27450	29.87	20230324	1.18	Y	001120	5000	1938 억	9637653	N	N	107926	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History