KissMeData/026960/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	20	2	0.11	1427973610	79119	146.65	18320	18320	17980	23500	12670	18090	18048.39	3.42	0	-7785	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	18056	10.75	1.17	12	0.08	1684.00	15507.00	25950	20220817	-30.21	17180	20230727	5.41	21600	-16.16	20230523	17180	5.41	20230727	25950	-30.21	20220817	17180	5.41	20230727	0.38	Y	026960	500	498 억	3410139	N	N	7422	N	N
3	20230731	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	30	2	0.17	1276328980	70745	131.13	18320	18320	17980	23500	12670	18090	18041.26	3.42	0	-8077	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	18066	10.76	1.17	12	0.07	1684.00	15507.00	25950	20220817	-30.17	17180	20230727	5.47	21600	-16.11	20230523	17180	5.47	20230727	25950	-30.17	20220817	17180	5.47	20230727	0.38	Y	026960	500	498 억	3410139	N	N	3173	N	N
4	20230731	140354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	0	3	0.00	1119129830	62067	115.04	18320	18320	17980	23500	12670	18090	18031.00	3.42	0	-9683	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	18036	10.74	1.17	12	0.06	1684.00	15507.00	25950	20220817	-30.29	17180	20230727	5.30	21600	-16.25	20230523	17180	5.30	20230727	25950	-30.29	20220817	17180	5.30	20230727	0.38	Y	026960	500	498 억	3410139	N	N	3173	N	N
5	20230731	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18000	-90	5	-0.50	880888760	48851	90.55	18320	18320	17980	23500	12670	18090	18032.15	3.42	0	-9886	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	17946	10.69	1.16	12	0.05	1684.00	15507.00	25950	20220817	-30.64	17180	20230727	4.77	21600	-16.67	20230523	17180	4.77	20230727	25950	-30.64	20220817	17180	4.77	20230727	0.38	Y	026960	500	498 억	3410139	N	N	3173	N	N
6	20230731	120359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	-80	5	-0.44	622047140	34474	63.90	18320	18320	17980	23500	12670	18090	18043.95	3.42	0	-9559	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	17956	10.69	1.16	12	0.03	1684.00	15507.00	25950	20220817	-30.60	17180	20230727	4.83	21600	-16.62	20230523	17180	4.83	20230727	25950	-30.60	20220817	17180	4.83	20230727	0.38	Y	026960	500	498 억	3410139	N	N	3173	N	N
7	20230731	110400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	-80	5	-0.44	487350660	27001	50.05	18320	18320	17980	23500	12670	18090	18049.36	3.42	0	-7682	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	17956	10.69	1.16	12	0.03	1684.00	15507.00	25950	20220817	-30.60	17180	20230727	4.83	21600	-16.62	20230523	17180	4.83	20230727	25950	-30.60	20220817	17180	4.83	20230727	0.38	Y	026960	500	498 억	3410139	N	N	3173	N	N
8	20230731	100359	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18010	-80	5	-0.44	355526250	19687	36.49	18320	18320	17980	23500	12670	18090	18058.93	3.42	0	-5895	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	17956	10.69	1.16	12	0.02	1684.00	15507.00	25950	20220817	-30.60	17180	20230727	4.83	21600	-16.62	20230523	17180	4.83	20230727	25950	-30.60	20220817	17180	4.83	20230727	0.38	Y	026960	500	498 억	3410139	N	N	3173	N	N
9	20230731	090356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	180	2	1.00	19138690	1045	1.94	18320	18320	18150	23500	12670	18090	18314.54	3.42	0	131	18716	18402	18126	17812	17536	18560	17970	499	5415	500	13740	10	1	99700000	18215	10.85	1.18	12	0.00	1684.00	15507.00	25950	20220817	-29.60	17180	20230727	6.34	21600	-15.42	20230523	17180	6.34	20230727	25950	-29.60	20220817	17180	6.34	20230727	0.38	Y	026960	500	498 억	3410139	N	N	3173	N	N
10	20230728	160356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-80	5	-0.44	973877250	53913	54.47	17990	18440	17850	23600	12720	18170	18063.66	3.40	0	7097	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	18036	10.74	1.17	12	0.05	1684.00	15507.00	25950	20220817	-30.29	17180	20230727	5.30	21600	-16.25	20230523	17180	5.30	20230727	25950	-30.29	20220817	17180	5.30	20230727	0.38	Y	026960	500	498 억	3392106	N	N	3173	N	N
11	20230728	150355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18050	-120	5	-0.66	863458330	47800	48.29	17990	18440	17850	23600	12720	18170	18063.98	3.40	0	7197	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	17996	10.72	1.16	12	0.05	1684.00	15507.00	25950	20220817	-30.44	17180	20230727	5.06	21600	-16.44	20230523	17180	5.06	20230727	25950	-30.44	20220817	17180	5.06	20230727	0.38	Y	026960	500	498 억	3392106	N	N	4804	N	N
12	20230728	140355	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18020	-150	5	-0.83	725590550	40162	40.58	17990	18440	17850	23600	12720	18170	18066.59	3.40	0	5625	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	17966	10.70	1.16	12	0.04	1684.00	15507.00	25950	20220817	-30.56	17180	20230727	4.89	21600	-16.57	20230523	17180	4.89	20230727	25950	-30.56	20220817	17180	4.89	20230727	0.38	Y	026960	500	498 억	3392106	N	N	4804	N	N
13	20230728	130356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18050	-120	5	-0.66	622321550	34437	34.79	17990	18440	17850	23600	12720	18170	18071.31	3.40	0	4633	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	17996	10.72	1.16	12	0.03	1684.00	15507.00	25950	20220817	-30.44	17180	20230727	5.06	21600	-16.44	20230523	17180	5.06	20230727	25950	-30.44	20220817	17180	5.06	20230727	0.38	Y	026960	500	498 억	3392106	N	N	4804	N	N
14	20230728	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18100	-70	5	-0.39	474692930	26282	26.55	17990	18440	17850	23600	12720	18170	18061.52	3.40	0	3480	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	18046	10.75	1.17	12	0.03	1684.00	15507.00	25950	20220817	-30.25	17180	20230727	5.36	21600	-16.20	20230523	17180	5.36	20230727	25950	-30.25	20220817	17180	5.36	20230727	0.38	Y	026960	500	498 억	3392106	N	N	4804	N	N
15	20230728	110357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	-140	5	-0.77	377662990	20914	21.13	17990	18440	17850	23600	12720	18170	18057.90	3.40	0	3095	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	17976	10.71	1.16	12	0.02	1684.00	15507.00	25950	20220817	-30.52	17180	20230727	4.95	21600	-16.53	20230523	17180	4.95	20230727	25950	-30.52	20220817	17180	4.95	20230727	0.38	Y	026960	500	498 억	3392106	N	N	4804	N	N
16	20230728	100354	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	-40	5	-0.22	267247150	14798	14.95	17990	18440	17850	23600	12720	18170	18059.68	3.40	0	1341	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	18076	10.77	1.17	12	0.01	1684.00	15507.00	25950	20220817	-30.13	17180	20230727	5.53	21600	-16.06	20230523	17180	5.53	20230727	25950	-30.13	20220817	17180	5.53	20230727	0.38	Y	026960	500	498 억	3392106	N	N	4804	N	N
17	20230728	090356	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18440	270	2	1.49	36377070	2017	2.04	17990	18440	17880	23600	12720	18170	18035.24	3.40	0	-30	18830	18500	17840	17510	16850	18665	17675	499	5440	500	13800	10	1	99700000	18385	10.95	1.19	12	0.00	1684.00	15507.00	25950	20220817	-28.94	17180	20230727	7.33	21600	-14.63	20230523	17180	7.33	20230727	25950	-28.94	20220817	17180	7.33	20230727	0.38	Y	026960	500	498 억	3392106	Y	N	4804	N	N
18	20230727	160355	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18170	610	2	3.47	1774106240	98950	42.30	17180	18170	17180	22800	12300	17560	17929.07	3.38	-5412	15294	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	18115	10.79	1.17	12	0.10	1684.00	15507.00	25950	20220817	-29.98	17180	20230727	5.76	21600	-15.88	20230523	17180	5.76	20230727	25950	-29.98	20220817	17180	5.76	20230727	0.38	Y	026960	500	498 억	3371072	N	N	4804	N	N
19	20230727	150355	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18090	530	2	3.02	1527263010	85347	36.48	17180	18100	17180	22800	12300	17560	17894.75	3.38	-5412	16362	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	18036	10.74	1.17	12	0.09	1684.00	15507.00	25950	20220817	-30.29	17180	20230727	5.30	21600	-16.25	20230523	17180	5.30	20230727	25950	-30.29	20220817	17180	5.30	20230727	0.38	Y	026960	500	498 억	3371072	N	N	17234	N	N
20	20230727	140351	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17910	350	2	1.99	1282502940	71737	30.67	17180	18030	17180	22800	12300	17560	17877.84	3.38	-5412	12904	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	17856	10.64	1.15	12	0.07	1684.00	15507.00	25950	20220817	-30.98	17180	20230727	4.25	21600	-17.08	20230523	17180	4.25	20230727	25950	-30.98	20220817	17180	4.25	20230727	0.38	Y	026960	500	498 억	3371072	N	N	17234	N	N
21	20230727	130353	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17930	370	2	2.11	998122680	55903	23.90	17180	18030	17180	22800	12300	17560	17854.55	3.38	-5412	4851	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	17876	10.65	1.16	12	0.06	1684.00	15507.00	25950	20220817	-30.91	17180	20230727	4.37	21600	-16.99	20230523	17180	4.37	20230727	25950	-30.91	20220817	17180	4.37	20230727	0.38	Y	026960	500	498 억	3371072	N	N	17234	N	N
22	20230727	120355	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17960	400	2	2.28	857346190	48064	20.55	17180	18030	17180	22800	12300	17560	17837.60	3.38	-5412	4628	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	17906	10.67	1.16	12	0.05	1684.00	15507.00	25950	20220817	-30.79	17180	20230727	4.54	21600	-16.85	20230523	17180	4.54	20230727	25950	-30.79	20220817	17180	4.54	20230727	0.38	Y	026960	500	498 억	3371072	N	N	17234	N	N
23	20230727	110353	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17900	340	2	1.94	657497800	36910	15.78	17180	18030	17180	22800	12300	17560	17813.54	3.38	-5412	3463	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	17846	10.63	1.15	12	0.04	1684.00	15507.00	25950	20220817	-31.02	17180	20230727	4.19	21600	-17.13	20230523	17180	4.19	20230727	25950	-31.02	20220817	17180	4.19	20230727	0.38	Y	026960	500	498 억	3371072	N	N	17234	N	N
24	20230727	100354	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17890	330	2	1.88	410961070	23197	9.92	17180	17990	17180	22800	12300	17560	17716.13	3.38	-5412	3622	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	17836	10.62	1.15	12	0.02	1684.00	15507.00	25950	20220817	-31.06	17180	20230727	4.13	21600	-17.18	20230523	17180	4.13	20230727	25950	-31.06	20220817	17180	4.13	20230727	0.38	Y	026960	500	498 억	3371072	N	N	17234	N	N
25	20230727	090353	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17620	60	2	0.34	92478220	5315	2.27	17180	17640	17180	22800	12300	17560	17399.48	3.38	-5412	2247	18440	18000	17630	17190	16820	17815	17005	499	5250	500	13340	10	1	99700000	17567	10.46	1.14	12	0.01	1684.00	15507.00	25950	20220817	-32.10	17180	20230727	2.56	21600	-18.43	20230523	17180	2.56	20230727	25950	-32.10	20220817	17180	2.56	20230727	0.38	Y	026960	500	498 억	3371072	N	N	17234	N	N
26	20230726	160351	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17560	-510	5	-2.82	4091649530	233776	208.71	18070	18070	17260	23450	12650	18070	17502.36	3.39	0	-26620	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17507	10.43	1.13	12	0.23	1684.00	15507.00	25950	20220817	-32.33	17260	20230726	1.74	21600	-18.70	20230523	17260	1.74	20230726	25950	-32.33	20220817	17260	1.74	20230726	0.38	Y	026960	500	498 억	3376484	N	N	17234	N	N
27	20230726	150354	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17560	-510	5	-2.82	3800558330	217209	193.92	18070	18070	17260	23450	12650	18070	17497.24	3.39	0	-26203	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17507	10.43	1.13	12	0.22	1684.00	15507.00	25950	20220817	-32.33	17260	20230726	1.74	21600	-18.70	20230523	17260	1.74	20230726	25950	-32.33	20220817	17260	1.74	20230726	0.38	Y	026960	500	498 억	3376484	N	N	6336	N	N
28	20230726	140355	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17380	-690	5	-3.82	3482397860	199024	177.68	18070	18070	17260	23450	12650	18070	17497.38	3.39	0	-24876	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17328	10.32	1.12	12	0.20	1684.00	15507.00	25950	20220817	-33.03	17260	20230726	0.70	21600	-19.54	20230523	17260	0.70	20230726	25950	-33.03	20220817	17260	0.70	20230726	0.38	Y	026960	500	498 억	3376484	N	N	6336	N	N
29	20230726	130350	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17310	-760	5	-4.21	2831076360	161657	144.32	18070	18070	17260	23450	12650	18070	17512.86	3.39	0	-17581	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17258	10.28	1.12	12	0.16	1684.00	15507.00	25950	20220817	-33.29	17260	20230726	0.29	21600	-19.86	20230523	17260	0.29	20230726	25950	-33.29	20220817	17260	0.29	20230726	0.38	Y	026960	500	498 억	3376484	N	N	6336	N	N
30	20230726	120353	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17360	-710	5	-3.93	2480526150	141467	126.30	18070	18070	17260	23450	12650	18070	17534.31	3.39	0	-12351	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17308	10.31	1.12	12	0.14	1684.00	15507.00	25950	20220817	-33.10	17260	20230726	0.58	21600	-19.63	20230523	17260	0.58	20230726	25950	-33.10	20220817	17260	0.58	20230726	0.38	Y	026960	500	498 억	3376484	N	N	6336	N	N
31	20230726	110350	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17390	-680	5	-3.76	2043997830	116437	103.95	18070	18070	17260	23450	12650	18070	17554.54	3.39	0	-9597	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17338	10.33	1.12	12	0.12	1684.00	15507.00	25950	20220817	-32.99	17260	20230726	0.75	21600	-19.49	20230523	17260	0.75	20230726	25950	-32.99	20220817	17260	0.75	20230726	0.38	Y	026960	500	498 억	3376484	N	N	6336	N	N
32	20230726	100354	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17610	-460	5	-2.55	955758690	53786	48.02	18070	18070	17600	23450	12650	18070	17769.66	3.39	0	-8903	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17557	10.46	1.14	12	0.05	1684.00	15507.00	25950	20220817	-32.14	17600	20230726	0.06	21600	-18.47	20230523	17600	0.06	20230726	25950	-32.14	20220817	17600	0.06	20230726	0.38	Y	026960	500	498 억	3376484	N	N	6336	N	N
33	20230726	090349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	17900	-170	5	-0.94	79022230	4396	3.92	18070	18070	17850	23450	12650	18070	17975.94	3.39	0	-1291	18603	18336	18193	17926	17783	18265	17855	499	5400	500	13730	10	1	99700000	17846	10.63	1.15	12	0.00	1684.00	15507.00	25950	20220817	-31.02	17850	20230726	0.28	21600	-17.13	20230523	17850	0.28	20230726	25950	-31.02	20220817	17850	0.28	20230726	0.38	Y	026960	500	498 억	3376484	N	N	6336	N	N
34	20230725	160349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18070	-390	5	-2.11	2013451910	111046	87.64	18450	18460	18050	23950	12930	18460	18131.76	3.40	0	-17607	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18016	10.73	1.17	12	0.11	1684.00	15507.00	25950	20220817	-30.37	18050	20230725	0.11	21600	-16.34	20230523	18050	0.11	20230725	25950	-30.37	20220817	18050	0.11	20230725	0.38	Y	026960	500	498 억	3386335	N	N	6336	N	N
35	20230725	150347	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18060	-400	5	-2.17	1856333280	102349	80.77	18450	18460	18050	23950	12930	18460	18137.29	3.40	0	-18861	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18006	10.72	1.16	12	0.10	1684.00	15507.00	25950	20220817	-30.40	18050	20230725	0.06	21600	-16.39	20230523	18050	0.06	20230725	25950	-30.40	20220817	18050	0.06	20230725	0.38	Y	026960	500	498 억	3386335	N	N	4483	N	N
36	20230725	140347	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18080	-380	5	-2.06	1592320020	87733	69.24	18450	18460	18060	23950	12930	18460	18149.61	3.40	0	-17343	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18026	10.74	1.17	12	0.09	1684.00	15507.00	25950	20220817	-30.33	18060	20230725	0.11	21600	-16.30	20230523	18060	0.11	20230725	25950	-30.33	20220817	18060	0.11	20230725	0.38	Y	026960	500	498 억	3386335	N	N	4483	N	N
37	20230725	130350	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18090	-370	5	-2.00	1369152870	75397	59.50	18450	18460	18060	23950	12930	18460	18159.25	3.40	0	-17578	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18036	10.74	1.17	12	0.08	1684.00	15507.00	25950	20220817	-30.29	18060	20230725	0.17	21600	-16.25	20230523	18060	0.17	20230725	25950	-30.29	20220817	18060	0.17	20230725	0.38	Y	026960	500	498 억	3386335	N	N	4483	N	N
38	20230725	120349	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18120	-340	5	-1.84	1075377610	59172	46.70	18450	18460	18060	23950	12930	18460	18173.76	3.40	0	-15167	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18066	10.76	1.17	12	0.06	1684.00	15507.00	25950	20220817	-30.17	18060	20230725	0.33	21600	-16.11	20230523	18060	0.33	20230725	25950	-30.17	20220817	18060	0.33	20230725	0.38	Y	026960	500	498 억	3386335	N	N	4483	N	N
39	20230725	110348	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18100	-360	5	-1.95	928016330	51046	40.29	18450	18460	18060	23950	12930	18460	18180.00	3.40	0	-13722	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18046	10.75	1.17	12	0.05	1684.00	15507.00	25950	20220817	-30.25	18060	20230725	0.22	21600	-16.20	20230523	18060	0.22	20230725	25950	-30.25	20220817	18060	0.22	20230725	0.38	Y	026960	500	498 억	3386335	N	N	4483	N	N
40	20230725	100348	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18190	-270	5	-1.46	502613130	27580	21.77	18450	18460	18160	23950	12930	18460	18223.83	3.40	0	-5776	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18135	10.80	1.17	12	0.03	1684.00	15507.00	25950	20220817	-29.90	18160	20230725	0.17	21600	-15.79	20230523	18160	0.17	20230725	25950	-29.90	20220817	18160	0.17	20230725	0.38	Y	026960	500	498 억	3386335	N	N	4483	N	N
41	20230725	090348	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18170	-290	5	-1.57	104780960	5727	4.52	18450	18460	18160	23950	12930	18460	18295.96	3.40	0	-2806	19053	18756	18603	18306	18153	18680	18230	499	5510	500	14020	10	1	99700000	18115	10.79	1.17	12	0.01	1684.00	15507.00	25950	20220817	-29.98	18160	20230725	0.06	21600	-15.88	20230523	18160	0.06	20230725	25950	-29.98	20220817	18160	0.06	20230725	0.38	Y	026960	500	498 억	3386335	N	N	4483	N	N
42	20230724	160348	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18460	-440	5	-2.33	2336768300	125767	240.72	18900	18900	18450	24550	13230	18900	18580.35	3.43	1525	-47168	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18405	10.96	1.19	12	0.13	1684.00	15507.00	25950	20220817	-28.86	18450	20230724	0.05	21600	-14.54	20230523	18450	0.05	20230724	25950	-28.86	20220817	18450	0.05	20230724	0.38	Y	026960	500	498 억	3422584	N	N	4483	N	N
43	20230724	150347	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18510	-390	5	-2.06	2104248280	113177	216.62	18900	18900	18450	24550	13230	18900	18592.54	3.43	1525	-42969	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18454	10.99	1.19	12	0.11	1684.00	15507.00	25950	20220817	-28.67	18450	20230724	0.33	21600	-14.31	20230523	18450	0.33	20230724	25950	-28.67	20220817	18450	0.33	20230724	0.38	Y	026960	500	498 억	3422584	N	N	576	N	N
44	20230724	140345	55	30.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	18490	-410	5	-2.17	1935077630	104033	199.12	18900	18900	18450	24550	13230	18900	18600.61	3.43	1525	-39695	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18435	10.98	1.19	12	0.10	1684.00	15507.00	25950	20220817	-28.75	18450	20230724	0.22	21600	-14.40	20230523	18450	0.22	20230724	25950	-28.75	20220817	18450	0.22	20230724	0.38	Y	026960	500	498 억	3422584	N	N	576	N	N
45	20230724	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18510	-390	5	-2.06	1603977220	86127	164.85	18900	18900	18500	24550	13230	18900	18623.40	3.43	1525	-28880	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18454	10.99	1.19	12	0.09	1684.00	15507.00	25950	20220817	-28.67	18450	20230104	0.33	21600	-14.31	20230523	18450	0.33	20230104	25950	-28.67	20220817	18450	0.33	20230104	0.38	Y	026960	500	498 억	3422584	N	N	576	N	N
46	20230724	120346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	-340	5	-1.80	1328449380	71262	136.39	18900	18900	18510	24550	13230	18900	18641.76	3.43	1525	-18570	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18504	11.02	1.20	12	0.07	1684.00	15507.00	25950	20220817	-28.48	18450	20230104	0.60	21600	-14.07	20230523	18450	0.60	20230104	25950	-28.48	20220817	18450	0.60	20230104	0.38	Y	026960	500	498 억	3422584	N	N	576	N	N
47	20230724	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-280	5	-1.48	883756540	47308	90.55	18900	18900	18600	24550	13230	18900	18680.91	3.43	1525	-4162	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18564	11.06	1.20	12	0.05	1684.00	15507.00	25950	20220817	-28.25	18450	20230104	0.92	21600	-13.80	20230523	18450	0.92	20230104	25950	-28.25	20220817	18450	0.92	20230104	0.38	Y	026960	500	498 억	3422584	N	N	576	N	N
48	20230724	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	-190	5	-1.01	549866270	29387	56.25	18900	18900	18680	24550	13230	18900	18711.21	3.43	1525	-1760	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18654	11.11	1.21	12	0.03	1684.00	15507.00	25950	20220817	-27.90	18450	20230104	1.41	21600	-13.38	20230523	18450	1.41	20230104	25950	-27.90	20220817	18450	1.41	20230104	0.38	Y	026960	500	498 억	3422584	N	N	576	N	N
49	20230724	090346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	-180	5	-0.95	49942860	2658	5.09	18900	18900	18700	24550	13230	18900	18789.64	3.43	1525	-533	19133	19016	18863	18746	18593	19075	18805	499	5660	500	14360	10	1	99700000	18664	11.12	1.21	12	0.00	1684.00	15507.00	25950	20220817	-27.86	18450	20230104	1.46	21600	-13.33	20230523	18450	1.46	20230104	25950	-27.86	20220817	18450	1.46	20230104	0.38	Y	026960	500	498 억	3422584	N	N	576	N	N
50	20230721	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	70	2	0.37	982271680	52059	72.27	18800	18980	18710	24450	13190	18830	18868.42	3.40	96	18888	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18843	11.22	1.22	12	0.05	1684.00	15507.00	25950	20220817	-27.17	18450	20230104	2.44	21600	-12.50	20230523	18450	2.44	20230104	25950	-27.17	20220817	18450	2.44	20230104	0.37	Y	026960	500	498 억	3392937	N	N	576	N	N
51	20230721	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	70	2	0.37	906203350	48032	66.68	18800	18980	18710	24450	13190	18830	18866.67	3.40	96	18141	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18843	11.22	1.22	12	0.05	1684.00	15507.00	25950	20220817	-27.17	18450	20230104	2.44	21600	-12.50	20230523	18450	2.44	20230104	25950	-27.17	20220817	18450	2.44	20230104	0.37	Y	026960	500	498 억	3392937	N	N	12578	N	N
52	20230721	140344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	60	2	0.32	799805120	42398	58.86	18800	18980	18710	24450	13190	18830	18864.23	3.40	96	16119	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18833	11.22	1.22	12	0.04	1684.00	15507.00	25950	20220817	-27.21	18450	20230104	2.38	21600	-12.55	20230523	18450	2.38	20230104	25950	-27.21	20220817	18450	2.38	20230104	0.37	Y	026960	500	498 억	3392937	N	N	12578	N	N
53	20230721	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	10	2	0.05	676658700	35872	49.80	18800	18980	18710	24450	13190	18830	18863.15	3.40	96	13417	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18783	11.19	1.21	12	0.04	1684.00	15507.00	25950	20220817	-27.40	18450	20230104	2.11	21600	-12.78	20230523	18450	2.11	20230104	25950	-27.40	20220817	18450	2.11	20230104	0.37	Y	026960	500	498 억	3392937	N	N	12578	N	N
54	20230721	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18900	70	2	0.37	614602330	32582	45.23	18800	18980	18710	24450	13190	18830	18863.26	3.40	96	12284	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18843	11.22	1.22	12	0.03	1684.00	15507.00	25950	20220817	-27.17	18450	20230104	2.44	21600	-12.50	20230523	18450	2.44	20230104	25950	-27.17	20220817	18450	2.44	20230104	0.37	Y	026960	500	498 억	3392937	N	N	12578	N	N
55	20230721	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	130	2	0.69	499773270	26511	36.80	18800	18980	18710	24450	13190	18830	18851.55	3.40	96	11202	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18903	11.26	1.22	12	0.03	1684.00	15507.00	25950	20220817	-26.94	18450	20230104	2.76	21600	-12.22	20230523	18450	2.76	20230104	25950	-26.94	20220817	18450	2.76	20230104	0.37	Y	026960	500	498 억	3392937	N	N	12578	N	N
56	20230721	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	30	2	0.16	292483840	15551	21.59	18800	18890	18710	24450	13190	18830	18808.03	3.40	96	7015	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18803	11.20	1.22	12	0.02	1684.00	15507.00	25950	20220817	-27.32	18450	20230104	2.22	21600	-12.69	20230523	18450	2.22	20230104	25950	-27.32	20220817	18450	2.22	20230104	0.37	Y	026960	500	498 억	3392937	N	N	12578	N	N
57	20230721	090347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18850	20	2	0.11	92118720	4910	6.82	18800	18850	18710	24450	13190	18830	18761.31	3.40	96	1456	19203	19016	18833	18646	18463	19110	18740	499	5630	500	14310	10	1	99700000	18793	11.19	1.22	12	0.00	1684.00	15507.00	25950	20220817	-27.36	18450	20230104	2.17	21600	-12.73	20230523	18450	2.17	20230104	25950	-27.36	20220817	18450	2.17	20230104	0.37	Y	026960	500	498 억	3392937	N	N	12578	N	N
58	20230720	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	20	2	0.11	1358272350	72029	118.28	18790	19020	18650	24450	13170	18810	18857.30	3.40	0	13459	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18774	11.18	1.21	12	0.07	1684.00	15507.00	25950	20220817	-27.44	18450	20230104	2.06	21600	-12.82	20230523	18450	2.06	20230104	25950	-27.44	20220817	18450	2.06	20230104	0.37	Y	026960	500	498 억	3385603	N	N	12578	N	N
59	20230720	150343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18920	110	2	0.58	1227921330	65115	106.92	18790	19020	18650	24450	13170	18810	18857.73	3.40	0	12070	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18863	11.24	1.22	12	0.07	1684.00	15507.00	25950	20220817	-27.09	18450	20230104	2.55	21600	-12.41	20230523	18450	2.55	20230104	25950	-27.09	20220817	18450	2.55	20230104	0.37	Y	026960	500	498 억	3385603	N	N	6094	N	N
60	20230720	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	100	2	0.53	1094651050	58068	95.35	18790	19020	18650	24450	13170	18810	18851.19	3.40	0	10721	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18853	11.23	1.22	12	0.06	1684.00	15507.00	25950	20220817	-27.13	18450	20230104	2.49	21600	-12.45	20230523	18450	2.49	20230104	25950	-27.13	20220817	18450	2.49	20230104	0.37	Y	026960	500	498 억	3385603	N	N	6094	N	N
61	20230720	130342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19010	200	2	1.06	845065170	44893	73.72	18790	19020	18650	24450	13170	18810	18823.99	3.40	0	9602	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18953	11.29	1.23	12	0.05	1684.00	15507.00	25950	20220817	-26.74	18450	20230104	3.04	21600	-11.99	20230523	18450	3.04	20230104	25950	-26.74	20220817	18450	3.04	20230104	0.37	Y	026960	500	498 억	3385603	N	N	6094	N	N
62	20230720	120346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18870	60	2	0.32	626153190	33332	54.73	18790	18960	18650	24450	13170	18810	18785.35	3.40	0	6898	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18813	11.21	1.22	12	0.03	1684.00	15507.00	25950	20220817	-27.28	18450	20230104	2.28	21600	-12.64	20230523	18450	2.28	20230104	25950	-27.28	20220817	18450	2.28	20230104	0.37	Y	026960	500	498 억	3385603	N	N	6094	N	N
63	20230720	110345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	80	2	0.43	447380780	23862	39.18	18790	18960	18650	24450	13170	18810	18748.67	3.40	0	5501	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18833	11.22	1.22	12	0.02	1684.00	15507.00	25950	20220817	-27.21	18450	20230104	2.38	21600	-12.55	20230523	18450	2.38	20230104	25950	-27.21	20220817	18450	2.38	20230104	0.37	Y	026960	500	498 억	3385603	N	N	6094	N	N
64	20230720	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	-110	5	-0.58	232779800	12450	20.44	18790	18810	18650	24450	13170	18810	18697.17	3.40	0	2074	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18644	11.10	1.21	12	0.01	1684.00	15507.00	25950	20220817	-27.94	18450	20230104	1.36	21600	-13.43	20230523	18450	1.36	20230104	25950	-27.94	20220817	18450	1.36	20230104	0.37	Y	026960	500	498 억	3385603	N	N	6094	N	N
65	20230720	090341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	-100	5	-0.53	32468520	1731	2.84	18790	18810	18710	24450	13170	18810	18757.09	3.40	0	-596	19010	18910	18860	18760	18710	18885	18735	499	5640	500	14290	10	1	99700000	18654	11.11	1.21	12	0.00	1684.00	15507.00	25950	20220817	-27.90	18450	20230104	1.41	21600	-13.38	20230523	18450	1.41	20230104	25950	-27.90	20220817	18450	1.41	20230104	0.37	Y	026960	500	498 억	3385603	N	N	6094	N	N
66	20230719	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18810	-150	5	-0.79	1147813270	60898	114.77	18930	18960	18810	24600	13280	18960	18848.15	3.40	0	-7713	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18754	11.17	1.21	12	0.06	1684.00	15507.00	25950	20220817	-27.51	18450	20230104	1.95	21600	-12.92	20230523	18450	1.95	20230104	25950	-27.51	20220817	18450	1.95	20230104	0.37	Y	026960	500	498 억	3387845	N	N	6094	N	N
67	20230719	150347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	-120	5	-0.63	972544410	51592	97.23	18930	18960	18820	24600	13280	18960	18850.68	3.40	0	-9430	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18783	11.19	1.21	12	0.05	1684.00	15507.00	25950	20220817	-27.40	18450	20230104	2.11	21600	-12.78	20230523	18450	2.11	20230104	25950	-27.40	20220817	18450	2.11	20230104	0.37	Y	026960	500	498 억	3387845	N	N	3020	N	N
68	20230719	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-130	5	-0.69	681701370	36144	68.12	18930	18960	18830	24600	13280	18960	18860.71	3.40	0	-4668	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18774	11.18	1.21	12	0.04	1684.00	15507.00	25950	20220817	-27.44	18450	20230104	2.06	21600	-12.82	20230523	18450	2.06	20230104	25950	-27.44	20220817	18450	2.06	20230104	0.37	Y	026960	500	498 억	3387845	N	N	3020	N	N
69	20230719	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-130	5	-0.69	612691660	32480	61.21	18930	18960	18830	24600	13280	18960	18863.66	3.40	0	-3346	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18774	11.18	1.21	12	0.03	1684.00	15507.00	25950	20220817	-27.44	18450	20230104	2.06	21600	-12.82	20230523	18450	2.06	20230104	25950	-27.44	20220817	18450	2.06	20230104	0.37	Y	026960	500	498 억	3387845	N	N	3020	N	N
70	20230719	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-130	5	-0.69	521174630	27622	52.06	18930	18960	18830	24600	13280	18960	18868.10	3.40	0	-2837	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18774	11.18	1.21	12	0.03	1684.00	15507.00	25950	20220817	-27.44	18450	20230104	2.06	21600	-12.82	20230523	18450	2.06	20230104	25950	-27.44	20220817	18450	2.06	20230104	0.37	Y	026960	500	498 억	3387845	N	N	3020	N	N
71	20230719	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	-100	5	-0.53	395976850	20980	39.54	18930	18960	18840	24600	13280	18960	18874.02	3.40	0	896	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18803	11.20	1.22	12	0.02	1684.00	15507.00	25950	20220817	-27.32	18450	20230104	2.22	21600	-12.69	20230523	18450	2.22	20230104	25950	-27.32	20220817	18450	2.22	20230104	0.37	Y	026960	500	498 억	3387845	N	N	3020	N	N
72	20230719	100345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18870	-90	5	-0.47	274636670	14547	27.42	18930	18960	18840	24600	13280	18960	18879.27	3.40	0	1405	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18813	11.21	1.22	12	0.01	1684.00	15507.00	25950	20220817	-27.28	18450	20230104	2.28	21600	-12.64	20230523	18450	2.28	20230104	25950	-27.28	20220817	18450	2.28	20230104	0.37	Y	026960	500	498 억	3387845	N	N	3020	N	N
73	20230719	090346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18890	-70	5	-0.37	64636150	3415	6.44	18930	18960	18890	24600	13280	18960	18927.13	3.40	0	-229	19380	19170	19060	18850	18740	19115	18795	499	5660	500	14400	10	1	99700000	18833	11.22	1.22	12	0.00	1684.00	15507.00	25950	20220817	-27.21	18450	20230104	2.38	21600	-12.55	20230523	18450	2.38	20230104	25950	-27.21	20220817	18450	2.38	20230104	0.37	Y	026960	500	498 억	3387845	N	N	3020	N	N
74	20230718	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	-210	5	-1.10	1006671930	52976	107.45	19260	19270	18950	24900	13420	19170	19002.50	3.41	0	-18168	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	18903	11.26	1.22	12	0.05	1684.00	15507.00	25950	20220817	-26.94	18450	20230104	2.76	21600	-12.22	20230523	18450	2.76	20230104	25950	-26.94	20220817	18450	2.76	20230104	0.37	Y	026960	500	498 억	3396637	N	N	3020	N	N
75	20230718	150345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	-210	5	-1.10	855488220	45006	91.28	19260	19270	18950	24900	13420	19170	19008.31	3.41	0	-13923	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	18903	11.26	1.22	12	0.05	1684.00	15507.00	25950	20220817	-26.94	18450	20230104	2.76	21600	-12.22	20230523	18450	2.76	20230104	25950	-26.94	20220817	18450	2.76	20230104	0.37	Y	026960	500	498 억	3396637	N	N	5062	N	N
76	20230718	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18970	-200	5	-1.04	768213290	40404	81.95	19260	19270	18950	24900	13420	19170	19013.30	3.41	0	-12588	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	18913	11.26	1.22	12	0.04	1684.00	15507.00	25950	20220817	-26.90	18450	20230104	2.82	21600	-12.18	20230523	18450	2.82	20230104	25950	-26.90	20220817	18450	2.82	20230104	0.37	Y	026960	500	498 억	3396637	N	N	5062	N	N
77	20230718	130344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18960	-210	5	-1.10	646496030	33987	68.93	19260	19270	18950	24900	13420	19170	19021.86	3.41	0	-10500	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	18903	11.26	1.22	12	0.03	1684.00	15507.00	25950	20220817	-26.94	18450	20230104	2.76	21600	-12.22	20230523	18450	2.76	20230104	25950	-26.94	20220817	18450	2.76	20230104	0.37	Y	026960	500	498 억	3396637	N	N	5062	N	N
78	20230718	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18950	-220	5	-1.15	567813510	29837	60.52	19260	19270	18950	24900	13420	19170	19030.52	3.41	0	-8632	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	18893	11.25	1.22	12	0.03	1684.00	15507.00	25950	20220817	-26.97	18450	20230104	2.71	21600	-12.27	20230523	18450	2.71	20230104	25950	-26.97	20220817	18450	2.71	20230104	0.37	Y	026960	500	498 억	3396637	N	N	5062	N	N
79	20230718	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18980	-190	5	-0.99	467343420	24542	49.78	19260	19270	18950	24900	13420	19170	19042.60	3.41	0	-6035	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	18923	11.27	1.22	12	0.02	1684.00	15507.00	25950	20220817	-26.86	18450	20230104	2.87	21600	-12.13	20230523	18450	2.87	20230104	25950	-26.86	20220817	18450	2.87	20230104	0.37	Y	026960	500	498 억	3396637	N	N	5062	N	N
80	20230718	100342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19060	-110	5	-0.57	149414530	7818	15.86	19260	19270	19020	24900	13420	19170	19111.61	3.41	0	-2105	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	19003	11.32	1.23	12	0.01	1684.00	15507.00	25950	20220817	-26.55	18450	20230104	3.31	21600	-11.76	20230523	18450	3.31	20230104	25950	-26.55	20220817	18450	3.31	20230104	0.37	Y	026960	500	498 억	3396637	N	N	5062	N	N
81	20230718	090343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	20	2	0.10	13290640	691	1.40	19260	19270	19180	24900	13420	19170	19233.92	3.41	0	-7	19403	19286	19123	19006	18843	19345	19065	499	5740	500	14560	10	1	99700000	19132	11.40	1.24	12	0.00	1684.00	15507.00	25950	20220817	-26.05	18450	20230104	4.01	21600	-11.16	20230523	18450	4.01	20230104	25950	-26.05	20220817	18450	4.01	20230104	0.37	Y	026960	500	498 억	3396637	N	N	5062	N	N
82	20230717	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	20	2	0.10	942656290	49304	59.59	19140	19240	18960	24850	13410	19150	19119.27	3.40	0	1481	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19112	11.38	1.24	12	0.05	1684.00	15507.00	25950	20220817	-26.13	18450	20230104	3.90	21600	-11.25	20230523	18450	3.90	20230104	25950	-26.13	20220817	18450	3.90	20230104	0.36	Y	026960	500	498 억	3387911	N	N	5062	N	N
83	20230717	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	20	2	0.10	813677640	42577	51.46	19140	19240	18960	24850	13410	19150	19110.73	3.40	0	2086	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19112	11.38	1.24	12	0.04	1684.00	15507.00	25950	20220817	-26.13	18450	20230104	3.90	21600	-11.25	20230523	18450	3.90	20230104	25950	-26.13	20220817	18450	3.90	20230104	0.36	Y	026960	500	498 억	3387911	N	N	2031	N	N
84	20230717	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	10	2	0.05	611850050	32058	38.75	19140	19190	18960	24850	13410	19150	19085.72	3.40	0	-2081	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19103	11.38	1.24	12	0.03	1684.00	15507.00	25950	20220817	-26.17	18450	20230104	3.85	21600	-11.30	20230523	18450	3.85	20230104	25950	-26.17	20220817	18450	3.85	20230104	0.36	Y	026960	500	498 억	3387911	N	N	2031	N	N
85	20230717	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19120	-30	5	-0.16	518080360	27157	32.82	19140	19190	18960	24850	13410	19150	19077.23	3.40	0	-2237	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19063	11.35	1.23	12	0.03	1684.00	15507.00	25950	20220817	-26.32	18450	20230104	3.63	21600	-11.48	20230523	18450	3.63	20230104	25950	-26.32	20220817	18450	3.63	20230104	0.36	Y	026960	500	498 억	3387911	N	N	2031	N	N
86	20230717	120345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	-40	5	-0.21	458071320	24019	29.03	19140	19190	18960	24850	13410	19150	19071.21	3.40	0	-2253	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19053	11.35	1.23	12	0.02	1684.00	15507.00	25950	20220817	-26.36	18450	20230104	3.58	21600	-11.53	20230523	18450	3.58	20230104	25950	-26.36	20220817	18450	3.58	20230104	0.36	Y	026960	500	498 억	3387911	N	N	2031	N	N
87	20230717	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	-50	5	-0.26	374442750	19644	23.74	19140	19190	18960	24850	13410	19150	19061.43	3.40	0	-1673	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19043	11.34	1.23	12	0.02	1684.00	15507.00	25950	20220817	-26.40	18450	20230104	3.52	21600	-11.57	20230523	18450	3.52	20230104	25950	-26.40	20220817	18450	3.52	20230104	0.36	Y	026960	500	498 억	3387911	N	N	2031	N	N
88	20230717	100342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-70	5	-0.37	228771100	12015	14.52	19140	19140	18960	24850	13410	19150	19040.46	3.40	0	-1157	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19023	11.33	1.23	12	0.01	1684.00	15507.00	25950	20220817	-26.47	18450	20230104	3.41	21600	-11.67	20230523	18450	3.41	20230104	25950	-26.47	20220817	18450	3.41	20230104	0.36	Y	026960	500	498 억	3387911	N	N	2031	N	N
89	20230717	090341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19070	-80	5	-0.42	38494360	2015	2.44	19140	19140	19040	24850	13410	19150	19103.90	3.40	0	-1309	19430	19290	19060	18920	18690	19360	18990	499	5720	500	14550	10	1	99700000	19013	11.32	1.23	12	0.00	1684.00	15507.00	25950	20220817	-26.51	18450	20230104	3.36	21600	-11.71	20230523	18450	3.36	20230104	25950	-26.51	20220817	18450	3.36	20230104	0.36	Y	026960	500	498 억	3387911	N	N	2031	N	N
90	20230714	160341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	320	2	1.70	1577373070	82601	71.58	18830	19200	18830	24450	13190	18830	19096.29	3.38	0	-3403	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	19093	11.37	1.23	12	0.08	1684.00	15507.00	25950	20220817	-26.20	18450	20230104	3.79	21600	-11.34	20230523	18450	3.79	20230104	25950	-26.20	20220817	18450	3.79	20230104	0.36	Y	026960	500	498 억	3371778	N	N	2031	N	N
91	20230714	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19140	310	2	1.65	1478730090	77449	67.12	18830	19200	18830	24450	13190	18830	19092.95	3.38	0	-1198	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	19083	11.37	1.23	12	0.08	1684.00	15507.00	25950	20220817	-26.24	18450	20230104	3.74	21600	-11.39	20230523	18450	3.74	20230104	25950	-26.24	20220817	18450	3.74	20230104	0.36	Y	026960	500	498 억	3371778	N	N	1913	N	N
92	20230714	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	340	2	1.81	1275825480	66860	57.94	18830	19200	18830	24450	13190	18830	19082.04	3.38	0	2650	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	19112	11.38	1.24	12	0.07	1684.00	15507.00	25950	20220817	-26.13	18450	20230104	3.90	21600	-11.25	20230523	18450	3.90	20230104	25950	-26.13	20220817	18450	3.90	20230104	0.36	Y	026960	500	498 억	3371778	N	N	1913	N	N
93	20230714	130339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	340	2	1.81	1132428200	59382	51.46	18830	19180	18830	24450	13190	18830	19070.23	3.38	0	4011	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	19112	11.38	1.24	12	0.06	1684.00	15507.00	25950	20220817	-26.13	18450	20230104	3.90	21600	-11.25	20230523	18450	3.90	20230104	25950	-26.13	20220817	18450	3.90	20230104	0.36	Y	026960	500	498 억	3371778	N	N	1913	N	N
94	20230714	120340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	220	2	1.17	837119120	43935	38.07	18830	19180	18830	24450	13190	18830	19053.58	3.38	0	-73	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	18993	11.31	1.23	12	0.04	1684.00	15507.00	25950	20220817	-26.59	18450	20230104	3.25	21600	-11.81	20230523	18450	3.25	20230104	25950	-26.59	20220817	18450	3.25	20230104	0.36	Y	026960	500	498 억	3371778	N	N	1913	N	N
95	20230714	110341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	280	2	1.49	630450530	33135	28.71	18830	19160	18830	24450	13190	18830	19026.72	3.38	0	-2163	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	19053	11.35	1.23	12	0.03	1684.00	15507.00	25950	20220817	-26.36	18450	20230104	3.58	21600	-11.53	20230523	18450	3.58	20230104	25950	-26.36	20220817	18450	3.58	20230104	0.36	Y	026960	500	498 억	3371778	N	N	1913	N	N
96	20230714	100343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18990	160	2	0.85	292888720	15421	13.36	18830	19090	18830	24450	13190	18830	18992.85	3.38	0	-4636	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	18933	11.28	1.22	12	0.02	1684.00	15507.00	25950	20220817	-26.82	18450	20230104	2.93	21600	-12.08	20230523	18450	2.93	20230104	25950	-26.82	20220817	18450	2.93	20230104	0.36	Y	026960	500	498 억	3371778	N	N	1913	N	N
97	20230714	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18980	150	2	0.80	26991330	1423	1.23	18830	19040	18830	24450	13190	18830	18967.91	3.38	0	-891	19383	19106	18963	18686	18543	19035	18615	499	5630	500	14310	10	1	99700000	18923	11.27	1.22	12	0.00	1684.00	15507.00	25950	20220817	-26.86	18450	20230104	2.87	21600	-12.13	20230523	18450	2.87	20230104	25950	-26.86	20220817	18450	2.87	20230104	0.36	Y	026960	500	498 억	3371778	N	N	1913	N	N
98	20230713	160341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-10	5	-0.05	2183594060	115365	298.09	19100	19240	18820	24450	13190	18840	18927.74	3.37	0	-16136	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	18774	11.18	1.21	12	0.12	1684.00	15507.00	25950	20220817	-27.44	18450	20230104	2.06	21600	-12.82	20230523	18450	2.06	20230104	25950	-27.44	20220817	18450	2.06	20230104	0.36	Y	026960	500	498 억	3355876	N	N	1913	N	N
99	20230713	150337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18950	110	2	0.58	1503591780	79273	204.83	19100	19240	18830	24450	13190	18840	18967.26	3.37	0	-16451	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	18893	11.25	1.22	12	0.08	1684.00	15507.00	25950	20220817	-26.97	18450	20230104	2.71	21600	-12.27	20230523	18450	2.71	20230104	25950	-26.97	20220817	18450	2.71	20230104	0.36	Y	026960	500	498 억	3355876	N	N	257	N	N
100	20230713	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	-10	5	-0.05	1276421840	67245	173.76	19100	19240	18830	24450	13190	18840	18981.66	3.37	0	-17066	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	18774	11.18	1.21	12	0.07	1684.00	15507.00	25950	20220817	-27.44	18450	20230104	2.06	21600	-12.82	20230523	18450	2.06	20230104	25950	-27.44	20220817	18450	2.06	20230104	0.36	Y	026960	500	498 억	3355876	N	N	257	N	N
101	20230713	130339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18850	10	2	0.05	989474980	52019	134.41	19100	19240	18850	24450	13190	18840	19021.41	3.37	0	-10132	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	18793	11.19	1.22	12	0.05	1684.00	15507.00	25950	20220817	-27.36	18450	20230104	2.17	21600	-12.73	20230523	18450	2.17	20230104	25950	-27.36	20220817	18450	2.17	20230104	0.36	Y	026960	500	498 억	3355876	N	N	257	N	N
102	20230713	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18940	100	2	0.53	780627220	40976	105.88	19100	19240	18900	24450	13190	18840	19050.84	3.37	0	-7881	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	18883	11.25	1.22	12	0.04	1684.00	15507.00	25950	20220817	-27.01	18450	20230104	2.66	21600	-12.31	20230523	18450	2.66	20230104	25950	-27.01	20220817	18450	2.66	20230104	0.36	Y	026960	500	498 억	3355876	N	N	257	N	N
103	20230713	110340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	270	2	1.43	462385900	24237	62.63	19100	19240	18910	24450	13190	18840	19077.69	3.37	0	860	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	19053	11.35	1.23	12	0.02	1684.00	15507.00	25950	20220817	-26.36	18450	20230104	3.58	21600	-11.53	20230523	18450	3.58	20230104	25950	-26.36	20220817	18450	3.58	20230104	0.36	Y	026960	500	498 억	3355876	N	N	257	N	N
104	20230713	100339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19100	260	2	1.38	265923910	13951	36.05	19100	19240	18910	24450	13190	18840	19061.28	3.37	0	2839	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	19043	11.34	1.23	12	0.01	1684.00	15507.00	25950	20220817	-26.40	18450	20230104	3.52	21600	-11.57	20230523	18450	3.52	20230104	25950	-26.40	20220817	18450	3.52	20230104	0.36	Y	026960	500	498 억	3355876	N	N	257	N	N
105	20230713	090311	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19230	390	2	2.07	60517230	3166	8.18	19100	19240	18990	24450	13190	18840	19114.73	3.37	0	1896	19026	18932	18796	18702	18566	18980	18750	499	5630	500	14310	10	1	99700000	19172	11.42	1.24	12	0.00	1684.00	15507.00	25950	20220817	-25.90	18450	20230104	4.23	21600	-10.97	20230523	18450	4.23	20230104	25950	-25.90	20220817	18450	4.23	20230104	0.36	Y	026960	500	498 억	3355876	N	N	257	N	N
106	20230712	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18840	130	2	0.69	719587560	38336	70.04	18710	18890	18660	24300	13100	18710	18770.54	3.36	0	6467	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18783	11.19	1.21	12	0.04	1684.00	15507.00	25950	20220711	-27.40	18450	20230104	2.11	21600	-12.78	20230523	18450	2.11	20230104	25950	-27.40	20220817	18450	2.11	20230104	0.36	Y	026960	500	498 억	3345046	N	N	257	N	N
107	20230712	150334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18860	150	2	0.80	650950330	34694	63.39	18710	18890	18660	24300	13100	18710	18762.62	3.36	0	5413	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18803	11.20	1.22	12	0.03	1684.00	15507.00	25950	20220711	-27.32	18450	20230104	2.22	21600	-12.69	20230523	18450	2.22	20230104	25950	-27.32	20220817	18450	2.22	20230104	0.36	Y	026960	500	498 억	3345046	N	N	3461	N	N
108	20230712	140334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18830	120	2	0.64	538137860	28704	52.45	18710	18890	18660	24300	13100	18710	18747.84	3.36	0	2903	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18774	11.18	1.21	12	0.03	1684.00	15507.00	25950	20220711	-27.44	18450	20230104	2.06	21600	-12.82	20230523	18450	2.06	20230104	25950	-27.44	20220817	18450	2.06	20230104	0.36	Y	026960	500	498 억	3345046	N	N	3461	N	N
109	20230712	130335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18790	80	2	0.43	449758180	24014	43.88	18710	18830	18660	24300	13100	18710	18729.00	3.36	0	2743	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18734	11.16	1.21	12	0.02	1684.00	15507.00	25950	20220711	-27.59	18450	20230104	1.84	21600	-13.01	20230523	18450	1.84	20230104	25950	-27.59	20220817	18450	1.84	20230104	0.36	Y	026960	500	498 억	3345046	N	N	3461	N	N
110	20230712	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	70	2	0.37	350284070	18724	34.21	18710	18800	18660	24300	13100	18710	18707.76	3.36	0	3070	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18724	11.15	1.21	12	0.02	1684.00	15507.00	25950	20220711	-27.63	18450	20230104	1.79	21600	-13.06	20230523	18450	1.79	20230104	25950	-27.63	20220817	18450	1.79	20230104	0.36	Y	026960	500	498 억	3345046	N	N	3461	N	N
111	20230712	110335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-20	5	-0.11	246115950	13162	24.05	18710	18800	18660	24300	13100	18710	18698.98	3.36	0	1719	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18634	11.10	1.21	12	0.01	1684.00	15507.00	25950	20220711	-27.98	18450	20230104	1.30	21600	-13.47	20230523	18450	1.30	20230104	25950	-27.98	20220817	18450	1.30	20230104	0.36	Y	026960	500	498 억	3345046	N	N	3461	N	N
112	20230712	100338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18690	-20	5	-0.11	126141970	6747	12.33	18710	18800	18660	24300	13100	18710	18696.01	3.36	0	2139	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18634	11.10	1.21	12	0.01	1684.00	15507.00	25950	20220711	-27.98	18450	20230104	1.30	21600	-13.47	20230523	18450	1.30	20230104	25950	-27.98	20220817	18450	1.30	20230104	0.36	Y	026960	500	498 억	3345046	N	N	3461	N	N
113	20230712	090335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	70	2	0.37	14028170	750	1.37	18710	18800	18660	24300	13100	18710	18704.23	3.36	0	-416	18890	18800	18700	18610	18510	18845	18655	499	5600	500	14210	10	1	99700000	18724	11.15	1.21	12	0.00	1684.00	15507.00	25950	20220711	-27.63	18450	20230104	1.79	21600	-13.06	20230523	18450	1.79	20230104	25950	-27.63	20220817	18450	1.79	20230104	0.36	Y	026960	500	498 억	3345046	N	N	3461	N	N
114	20230711	160331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18710	80	2	0.43	1017857630	54588	123.18	18630	18790	18600	24200	13050	18630	18646.18	3.35	0	-4874	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18654	11.11	1.21	12	0.05	1684.00	15507.00	26200	20220708	-28.59	18450	20230104	1.41	21600	-13.38	20230523	18450	1.41	20230104	25950	-27.90	20220711	18450	1.41	20230104	0.36	Y	026960	500	498 억	3339804	N	N	3461	N	N
115	20230711	150331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	40	2	0.21	933026900	50052	112.94	18630	18790	18600	24200	13050	18630	18641.15	3.35	0	-6948	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18614	11.09	1.20	12	0.05	1684.00	15507.00	26200	20220708	-28.74	18450	20230104	1.19	21600	-13.56	20230523	18450	1.19	20230104	25950	-28.05	20220711	18450	1.19	20230104	0.36	Y	026960	500	498 억	3339804	N	N	1707	N	N
116	20230711	140330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-10	5	-0.05	704258980	37772	85.23	18630	18790	18600	24200	13050	18630	18645.00	3.35	0	-8727	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18564	11.06	1.20	12	0.04	1684.00	15507.00	26200	20220708	-28.93	18450	20230104	0.92	21600	-13.80	20230523	18450	0.92	20230104	25950	-28.25	20220711	18450	0.92	20230104	0.36	Y	026960	500	498 억	3339804	N	N	1707	N	N
117	20230711	130327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18650	20	2	0.11	519222280	27840	62.82	18630	18790	18600	24200	13050	18630	18650.23	3.35	0	-8028	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18594	11.07	1.20	12	0.03	1684.00	15507.00	26200	20220708	-28.82	18450	20230104	1.08	21600	-13.66	20230523	18450	1.08	20230104	25950	-28.13	20220711	18450	1.08	20230104	0.36	Y	026960	500	498 억	3339804	N	N	1707	N	N
118	20230711	120333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	30	2	0.16	450645140	24166	54.53	18630	18790	18600	24200	13050	18630	18647.90	3.35	0	-9101	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18604	11.08	1.20	12	0.02	1684.00	15507.00	26200	20220708	-28.78	18450	20230104	1.14	21600	-13.61	20230523	18450	1.14	20230104	25950	-28.09	20220711	18450	1.14	20230104	0.36	Y	026960	500	498 억	3339804	N	N	1707	N	N
119	20230711	110334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-10	5	-0.05	290974820	15590	35.18	18630	18790	18600	24200	13050	18630	18664.20	3.35	0	-3709	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18564	11.06	1.20	12	0.02	1684.00	15507.00	26200	20220708	-28.93	18450	20230104	0.92	21600	-13.80	20230523	18450	0.92	20230104	25950	-28.25	20220711	18450	0.92	20230104	0.36	Y	026960	500	498 억	3339804	N	N	1707	N	N
120	20230711	100333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	30	2	0.16	139615350	7475	16.87	18630	18790	18600	24200	13050	18630	18677.64	3.35	0	-64	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18604	11.08	1.20	12	0.01	1684.00	15507.00	26200	20220708	-28.78	18450	20230104	1.14	21600	-13.61	20230523	18450	1.14	20230104	25950	-28.09	20220711	18450	1.14	20230104	0.36	Y	026960	500	498 억	3339804	N	N	1707	N	N
121	20230711	090332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18610	-20	5	-0.11	27779580	1491	3.36	18630	18690	18600	24200	13050	18630	18631.51	3.35	0	497	19170	18900	18730	18460	18290	18815	18375	499	5575	500	14150	10	1	99700000	18554	11.05	1.20	12	0.00	1684.00	15507.00	26200	20220708	-28.97	18450	20230104	0.87	21600	-13.84	20230523	18450	0.87	20230104	25950	-28.29	20220711	18450	0.87	20230104	0.36	Y	026960	500	498 억	3339804	N	N	1707	N	N
122	20230710	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-70	5	-0.37	808522550	43201	62.63	18700	19000	18560	24300	13090	18700	18715.43	3.35	0	-1756	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18574	11.06	1.20	12	0.04	1684.00	15507.00	26200	20220708	-28.89	18450	20230104	0.98	21600	-13.75	20230523	18450	0.98	20230104	25950	-28.21	20220711	18450	0.98	20230104	0.36	Y	026960	500	498 억	3335882	N	N	1707	N	N
123	20230710	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18670	-30	5	-0.16	710097590	37923	54.98	18700	19000	18560	24300	13090	18700	18724.72	3.35	0	-2247	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18614	11.09	1.20	12	0.04	1684.00	15507.00	26200	20220708	-28.74	18450	20230104	1.19	21600	-13.56	20230523	18450	1.19	20230104	25950	-28.05	20220711	18450	1.19	20230104	0.36	Y	026960	500	498 억	3335882	N	N	5240	N	N
124	20230710	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	0	3	0.00	610177230	32576	47.23	18700	19000	18560	24300	13090	18700	18730.89	3.35	0	-1831	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18644	11.10	1.21	12	0.03	1684.00	15507.00	26200	20220708	-28.63	18450	20230104	1.36	21600	-13.43	20230523	18450	1.36	20230104	25950	-27.94	20220711	18450	1.36	20230104	0.36	Y	026960	500	498 억	3335882	N	N	5240	N	N
125	20230710	130326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	20	2	0.11	523160610	27928	40.49	18700	19000	18560	24300	13090	18700	18732.48	3.35	0	-1489	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18664	11.12	1.21	12	0.03	1684.00	15507.00	26200	20220708	-28.55	18450	20230104	1.46	21600	-13.33	20230523	18450	1.46	20230104	25950	-27.86	20220711	18450	1.46	20230104	0.36	Y	026960	500	498 억	3335882	N	N	5240	N	N
126	20230710	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18740	40	2	0.21	436209040	23294	33.77	18700	19000	18560	24300	13090	18700	18726.25	3.35	0	-1164	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18684	11.13	1.21	12	0.02	1684.00	15507.00	26200	20220708	-28.47	18450	20230104	1.57	21600	-13.24	20230523	18450	1.57	20230104	25950	-27.78	20220711	18450	1.57	20230104	0.36	Y	026960	500	498 억	3335882	N	N	5240	N	N
127	20230710	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18720	20	2	0.11	377327960	20149	29.21	18700	19000	18560	24300	13090	18700	18726.89	3.35	0	-1915	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18664	11.12	1.21	12	0.02	1684.00	15507.00	26200	20220708	-28.55	18450	20230104	1.46	21600	-13.33	20230523	18450	1.46	20230104	25950	-27.86	20220711	18450	1.46	20230104	0.36	Y	026960	500	498 억	3335882	N	N	5240	N	N
128	20230710	100331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	70	2	0.37	215560690	11522	16.70	18700	19000	18560	24300	13090	18700	18708.62	3.35	0	-1381	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18714	11.15	1.21	12	0.01	1684.00	15507.00	26200	20220708	-28.36	18450	20230104	1.73	21600	-13.10	20230523	18450	1.73	20230104	25950	-27.67	20220711	18450	1.73	20230104	0.36	Y	026960	500	498 억	3335882	N	N	5240	N	N
129	20230710	090328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18560	-140	5	-0.75	49116230	2634	3.82	18700	18700	18560	24300	13090	18700	18646.91	3.35	0	-580	19093	18896	18723	18526	18353	18995	18625	499	5605	500	14210	10	1	99700000	18504	11.02	1.20	12	0.00	1684.00	15507.00	26200	20220708	-29.16	18450	20230104	0.60	21600	-14.07	20230523	18450	0.60	20230104	25950	-28.48	20220711	18450	0.60	20230104	0.36	Y	026960	500	498 억	3335882	N	N	5240	N	N
130	20230707	160326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18700	-70	5	-0.37	1281509920	68797	63.03	18640	18920	18550	24400	13140	18770	18627.14	3.35	0	566	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18644	11.10	1.21	12	0.07	1684.00	15507.00	26350	20220706	-29.03	18450	20230104	1.36	21600	-13.43	20230523	18450	1.36	20230104	26200	-28.63	20220708	18450	1.36	20230104	0.37	Y	026960	500	498 억	3336601	N	N	5240	N	N
131	20230707	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-150	5	-0.80	1140772130	61258	56.12	18640	18920	18550	24400	13140	18770	18622.42	3.35	0	-1440	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18564	11.06	1.20	12	0.06	1684.00	15507.00	26350	20220706	-29.34	18450	20230104	0.92	21600	-13.80	20230523	18450	0.92	20230104	26200	-28.93	20220708	18450	0.92	20230104	0.37	Y	026960	500	498 억	3336601	N	N	17242	N	N
132	20230707	140334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18630	-140	5	-0.75	977335270	52491	48.09	18640	18920	18550	24400	13140	18770	18619.10	3.35	0	-576	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18574	11.06	1.20	12	0.05	1684.00	15507.00	26350	20220706	-29.30	18450	20230104	0.98	21600	-13.75	20230523	18450	0.98	20230104	26200	-28.89	20220708	18450	0.98	20230104	0.37	Y	026960	500	498 억	3336601	N	N	17242	N	N
133	20230707	130331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18660	-110	5	-0.59	811575880	43624	39.97	18640	18920	18550	24400	13140	18770	18603.88	3.35	0	-1578	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18604	11.08	1.20	12	0.04	1684.00	15507.00	26350	20220706	-29.18	18450	20230104	1.14	21600	-13.61	20230523	18450	1.14	20230104	26200	-28.78	20220708	18450	1.14	20230104	0.37	Y	026960	500	498 억	3336601	N	N	17242	N	N
134	20230707	120331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-180	5	-0.96	650138870	34985	32.05	18640	18770	18550	24400	13140	18770	18583.36	3.35	0	-1638	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18534	11.04	1.20	12	0.04	1684.00	15507.00	26350	20220706	-29.45	18450	20230104	0.76	21600	-13.94	20230523	18450	0.76	20230104	26200	-29.05	20220708	18450	0.76	20230104	0.37	Y	026960	500	498 억	3336601	N	N	17242	N	N
135	20230707	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-180	5	-0.96	522721990	28124	25.77	18640	18770	18550	24400	13140	18770	18586.33	3.35	0	-2950	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18534	11.04	1.20	12	0.03	1684.00	15507.00	26350	20220706	-29.45	18450	20230104	0.76	21600	-13.94	20230523	18450	0.76	20230104	26200	-29.05	20220708	18450	0.76	20230104	0.37	Y	026960	500	498 억	3336601	N	N	17242	N	N
136	20230707	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18590	-180	5	-0.96	300048090	16142	14.79	18640	18770	18550	24400	13140	18770	18588.03	3.35	0	-695	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18534	11.04	1.20	12	0.02	1684.00	15507.00	26350	20220706	-29.45	18450	20230104	0.76	21600	-13.94	20230523	18450	0.76	20230104	26200	-29.05	20220708	18450	0.76	20230104	0.37	Y	026960	500	498 억	3336601	N	N	17242	N	N
137	20230707	090328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18620	-150	5	-0.80	44857800	2406	2.20	18640	18770	18600	24400	13140	18770	18644.09	3.35	0	-136	19136	18952	18836	18652	18536	18895	18595	499	5630	500	14260	10	1	99700000	18564	11.06	1.20	12	0.00	1684.00	15507.00	26350	20220706	-29.34	18450	20230104	0.92	21600	-13.80	20230523	18450	0.92	20230104	26200	-28.93	20220708	18450	0.92	20230104	0.37	Y	026960	500	498 억	3336601	N	N	17242	N	N
138	20230706	160328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	-230	5	-1.21	2036009460	108411	115.51	19000	19020	18720	24700	13300	19000	18780.48	3.36	0	-28666	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18714	11.15	1.21	12	0.11	1684.00	15507.00	26650	20220705	-29.57	18450	20230104	1.73	21600	-13.10	20230523	18450	1.73	20230104	26350	-28.77	20220706	18450	1.73	20230104	0.38	Y	026960	500	498 억	3352907	N	N	17242	N	N
139	20230706	150329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	-240	5	-1.26	1565483940	83329	88.78	19000	19020	18720	24700	13300	19000	18786.78	3.36	0	-20548	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18704	11.14	1.21	12	0.08	1684.00	15507.00	26650	20220705	-29.61	18450	20230104	1.68	21600	-13.15	20230523	18450	1.68	20230104	26350	-28.80	20220706	18450	1.68	20230104	0.38	Y	026960	500	498 억	3352907	N	N	5251	N	N
140	20230706	140329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	-230	5	-1.21	1354893300	72112	76.83	19000	19020	18720	24700	13300	19000	18788.74	3.36	0	-17852	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18714	11.15	1.21	12	0.07	1684.00	15507.00	26650	20220705	-29.57	18450	20230104	1.73	21600	-13.10	20230523	18450	1.73	20230104	26350	-28.77	20220706	18450	1.73	20230104	0.38	Y	026960	500	498 억	3352907	N	N	5251	N	N
141	20230706	130327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18770	-230	5	-1.21	1150000010	61194	65.20	19000	19020	18720	24700	13300	19000	18792.69	3.36	0	-14803	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18714	11.15	1.21	12	0.06	1684.00	15507.00	26650	20220705	-29.57	18450	20230104	1.73	21600	-13.10	20230523	18450	1.73	20230104	26350	-28.77	20220706	18450	1.73	20230104	0.38	Y	026960	500	498 억	3352907	N	N	5251	N	N
142	20230706	120328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18760	-240	5	-1.26	961967030	51175	54.52	19000	19020	18720	24700	13300	19000	18797.60	3.36	0	-14797	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18704	11.14	1.21	12	0.05	1684.00	15507.00	26650	20220705	-29.61	18450	20230104	1.68	21600	-13.15	20230523	18450	1.68	20230104	26350	-28.80	20220706	18450	1.68	20230104	0.38	Y	026960	500	498 억	3352907	N	N	5251	N	N
143	20230706	110331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18780	-220	5	-1.16	770622180	40986	43.67	19000	19020	18720	24700	13300	19000	18802.08	3.36	0	-13198	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18724	11.15	1.21	12	0.04	1684.00	15507.00	26650	20220705	-29.53	18450	20230104	1.79	21600	-13.06	20230523	18450	1.79	20230104	26350	-28.73	20220706	18450	1.79	20230104	0.38	Y	026960	500	498 억	3352907	N	N	5251	N	N
144	20230706	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18750	-250	5	-1.32	584869470	31089	33.12	19000	19020	18720	24700	13300	19000	18812.75	3.36	0	-11819	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18694	11.13	1.21	12	0.03	1684.00	15507.00	26650	20220705	-29.64	18450	20230104	1.63	21600	-13.19	20230523	18450	1.63	20230104	26350	-28.84	20220706	18450	1.63	20230104	0.38	Y	026960	500	498 억	3352907	N	N	5251	N	N
145	20230706	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18910	-90	5	-0.47	57099170	3013	3.21	19000	19020	18860	24700	13300	19000	18950.94	3.36	0	-603	19480	19240	19120	18880	18760	19180	18820	499	5700	500	14440	10	1	99700000	18853	11.23	1.22	12	0.00	1684.00	15507.00	26650	20220705	-29.04	18450	20230104	2.49	21600	-12.45	20230523	18450	2.49	20230104	26350	-28.24	20220706	18450	2.49	20230104	0.38	Y	026960	500	498 억	3352907	N	N	5251	N	N
146	20230705	160327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19000	-300	5	-1.55	1800822410	93826	111.57	19180	19360	19000	25050	13510	19300	19193.42	3.35	0	-1192	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	18943	11.28	1.23	12	0.09	1684.00	15507.00	26650	20220705	-28.71	18450	20230104	2.98	21600	-12.04	20230523	18450	2.98	20230104	26650	-28.71	20220705	18450	2.98	20230104	0.38	Y	026960	500	498 억	3342777	N	N	5251	N	N
147	20230705	150326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19080	-220	5	-1.14	1481640980	77053	91.63	19180	19360	19000	25050	13510	19300	19228.86	3.35	0	-2843	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	19023	11.33	1.23	12	0.08	1684.00	15507.00	26650	20220705	-28.41	18450	20230104	3.41	21600	-11.67	20230523	18450	3.41	20230104	26650	-28.41	20220705	18450	3.41	20230104	0.38	Y	026960	500	498 억	3342777	N	N	6671	N	N
148	20230705	140323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19290	-10	5	-0.05	1200993260	62433	74.24	19180	19360	19000	25050	13510	19300	19236.51	3.35	0	-1501	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	19232	11.45	1.24	12	0.06	1684.00	15507.00	26650	20220705	-27.62	18450	20230104	4.55	21600	-10.69	20230523	18450	4.55	20230104	26650	-27.62	20220705	18450	4.55	20230104	0.38	Y	026960	500	498 억	3342777	N	N	6671	N	N
149	20230705	130324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19340	40	2	0.21	928971590	48347	57.49	19180	19360	19000	25050	13510	19300	19214.67	3.35	0	-2195	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	19282	11.48	1.25	12	0.05	1684.00	15507.00	26650	20220705	-27.43	18450	20230104	4.82	21600	-10.46	20230523	18450	4.82	20230104	26650	-27.43	20220705	18450	4.82	20230104	0.38	Y	026960	500	498 억	3342777	N	N	6671	N	N
150	20230705	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19310	10	2	0.05	737898960	38455	45.73	19180	19320	19000	25050	13510	19300	19188.64	3.35	0	-3058	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	19252	11.47	1.25	12	0.04	1684.00	15507.00	26650	20220705	-27.54	18450	20230104	4.66	21600	-10.60	20230523	18450	4.66	20230104	26650	-27.54	20220705	18450	4.66	20230104	0.38	Y	026960	500	498 억	3342777	N	N	6671	N	N
151	20230705	110325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19250	-50	5	-0.26	465354330	24326	28.93	19180	19300	19000	25050	13510	19300	19129.92	3.35	0	-2385	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	19192	11.43	1.24	12	0.02	1684.00	15507.00	26650	20220705	-27.77	18450	20230104	4.34	21600	-10.88	20230523	18450	4.34	20230104	26650	-27.77	20220705	18450	4.34	20230104	0.38	Y	026960	500	498 억	3342777	N	N	6671	N	N
152	20230705	100324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19050	-250	5	-1.30	231203110	12083	14.37	19180	19300	19040	25050	13510	19300	19134.58	3.35	0	95	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	18993	11.31	1.23	12	0.01	1684.00	15507.00	26650	20220705	-28.52	18450	20230104	3.25	21600	-11.81	20230523	18450	3.25	20230104	26650	-28.52	20220705	18450	3.25	20230104	0.38	Y	026960	500	498 억	3342777	N	N	6671	N	N
153	20230705	090324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19240	-60	5	-0.31	33559610	1751	2.08	19180	19300	19130	25050	13510	19300	19165.97	3.35	0	254	19673	19486	19223	19036	18773	19580	19130	499	5770	500	14660	10	1	99700000	19182	11.43	1.24	12	0.00	1684.00	15507.00	26650	20220705	-27.80	18450	20230104	4.28	21600	-10.93	20230523	18450	4.28	20230104	26650	-27.80	20220705	18450	4.28	20230104	0.38	Y	026960	500	498 억	3342777	N	N	6671	N	N
154	20230704	160323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19300	190	2	0.99	1608249970	83701	123.47	19100	19410	18960	24800	13380	19110	19214.20	3.34	0	-189	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	19242	11.46	1.24	12	0.08	1684.00	15507.00	26750	20220701	-27.85	18450	20230104	4.61	21600	-10.65	20230523	18450	4.61	20230104	26650	-27.58	20220705	18450	4.61	20230104	0.38	Y	026960	500	498 억	3329940	N	N	6671	N	N
155	20230704	150320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19290	180	2	0.94	1451089300	75555	111.45	19100	19410	18960	24800	13380	19110	19205.73	3.34	0	2363	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	19232	11.45	1.24	12	0.08	1684.00	15507.00	26750	20220701	-27.89	18450	20230104	4.55	21600	-10.69	20230523	18450	4.55	20230104	26650	-27.62	20220705	18450	4.55	20230104	0.38	Y	026960	500	498 억	3329940	N	N	3631	N	N
156	20230704	140323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19240	130	2	0.68	1209460890	63012	92.95	19100	19410	18960	24800	13380	19110	19194.14	3.34	0	4663	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	19182	11.43	1.24	12	0.06	1684.00	15507.00	26750	20220701	-28.07	18450	20230104	4.28	21600	-10.93	20230523	18450	4.28	20230104	26650	-27.80	20220705	18450	4.28	20230104	0.38	Y	026960	500	498 억	3329940	N	N	3631	N	N
157	20230704	130319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19190	80	2	0.42	1045443130	54487	80.37	19100	19410	18960	24800	13380	19110	19187.02	3.34	0	4315	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	19132	11.40	1.24	12	0.05	1684.00	15507.00	26750	20220701	-28.26	18450	20230104	4.01	21600	-11.16	20230523	18450	4.01	20230104	26650	-27.99	20220705	18450	4.01	20230104	0.38	Y	026960	500	498 억	3329940	N	N	3631	N	N
158	20230704	120321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19160	50	2	0.26	810787270	42266	62.35	19100	19410	18960	24800	13380	19110	19182.97	3.34	0	-4687	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	19103	11.38	1.24	12	0.04	1684.00	15507.00	26750	20220701	-28.37	18450	20230104	3.85	21600	-11.30	20230523	18450	3.85	20230104	26650	-28.11	20220705	18450	3.85	20230104	0.38	Y	026960	500	498 억	3329940	N	N	3631	N	N
159	20230704	110317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	40	2	0.21	724039780	37735	55.66	19100	19410	18960	24800	13380	19110	19187.49	3.34	0	-4428	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	19093	11.37	1.23	12	0.04	1684.00	15507.00	26750	20220701	-28.41	18450	20230104	3.79	21600	-11.34	20230523	18450	3.79	20230104	26650	-28.14	20220705	18450	3.79	20230104	0.38	Y	026960	500	498 억	3329940	N	N	3631	N	N
160	20230704	100317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	60	2	0.31	523500390	27268	40.22	19100	19410	18960	24800	13380	19110	19198.34	3.34	0	-3216	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	19112	11.38	1.24	12	0.03	1684.00	15507.00	26750	20220701	-28.34	18450	20230104	3.90	21600	-11.25	20230523	18450	3.90	20230104	26650	-28.07	20220705	18450	3.90	20230104	0.38	Y	026960	500	498 억	3329940	N	N	3631	N	N
161	20230704	090318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19030	-80	5	-0.42	34982700	1837	2.71	19100	19100	18960	24800	13380	19110	19043.39	3.34	0	-251	19450	19280	19150	18980	18850	19365	19065	499	5710	500	14520	10	1	99700000	18973	11.30	1.23	12	0.00	1684.00	15507.00	26750	20220701	-28.86	18450	20230104	3.14	21600	-11.90	20230523	18450	3.14	20230104	26650	-28.59	20220705	18450	3.14	20230104	0.38	Y	026960	500	498 억	3329940	N	N	3631	N	N
162	20230703	160316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19110	90	2	0.47	1297001510	67779	113.25	19020	19320	19020	24700	13320	19020	19135.78	3.35	0	-17179	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19053	11.35	1.23	12	0.07	1684.00	15507.00	26750	20220701	-28.56	18450	20230104	3.58	21600	-11.53	20230523	18450	3.58	20230104	26650	-28.29	20220705	18450	3.58	20230104	0.38	Y	026960	500	498 억	3336480	N	N	3631	N	N
163	20230703	150318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19180	160	2	0.84	1146113370	59889	100.07	19020	19320	19020	24700	13320	19020	19137.29	3.35	0	-14244	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19122	11.39	1.24	12	0.06	1684.00	15507.00	26750	20220701	-28.30	18450	20230104	3.96	21600	-11.20	20230523	18450	3.96	20230104	26650	-28.03	20220705	18450	3.96	20230104	0.38	Y	026960	500	498 억	3336480	N	N	5906	N	N
164	20230703	140317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19130	110	2	0.58	775563160	40522	67.71	19020	19320	19020	24700	13320	19020	19139.31	3.35	0	-9763	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19073	11.36	1.23	12	0.04	1684.00	15507.00	26750	20220701	-28.49	18450	20230104	3.69	21600	-11.44	20230523	18450	3.69	20230104	26650	-28.22	20220705	18450	3.69	20230104	0.38	Y	026960	500	498 억	3336480	N	N	5906	N	N
165	20230703	130315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19170	150	2	0.79	666969080	34847	58.22	19020	19320	19020	24700	13320	19020	19139.93	3.35	0	-7528	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19112	11.38	1.24	12	0.03	1684.00	15507.00	26750	20220701	-28.34	18450	20230104	3.90	21600	-11.25	20230523	18450	3.90	20230104	26650	-28.07	20220705	18450	3.90	20230104	0.38	Y	026960	500	498 억	3336480	N	N	5906	N	N
166	20230703	120316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19220	200	2	1.05	538449480	28145	47.03	19020	19320	19020	24700	13320	19020	19131.27	3.35	0	-7349	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19162	11.41	1.24	12	0.03	1684.00	15507.00	26750	20220701	-28.15	18450	20230104	4.17	21600	-11.02	20230523	18450	4.17	20230104	26650	-27.88	20220705	18450	4.17	20230104	0.38	Y	026960	500	498 억	3336480	N	N	5906	N	N
167	20230703	110317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19150	130	2	0.68	395429240	20685	34.56	19020	19320	19020	24700	13320	19020	19116.71	3.35	0	-5002	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19093	11.37	1.23	12	0.02	1684.00	15507.00	26750	20220701	-28.41	18450	20230104	3.79	21600	-11.34	20230523	18450	3.79	20230104	26650	-28.14	20220705	18450	3.79	20230104	0.38	Y	026960	500	498 억	3336480	N	N	5906	N	N
168	20230703	100312	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19120	100	2	0.53	229801410	12020	20.08	19020	19320	19020	24700	13320	19020	19118.25	3.35	0	-4232	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19063	11.35	1.23	12	0.01	1684.00	15507.00	26750	20220701	-28.52	18450	20230104	3.63	21600	-11.48	20230523	18450	3.63	20230104	26650	-28.26	20220705	18450	3.63	20230104	0.38	Y	026960	500	498 억	3336480	N	N	5906	N	N
169	20230703	090312	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	19090	70	2	0.37	32532280	1704	2.85	19020	19320	19020	24700	13320	19020	19091.71	3.35	0	-76	19326	19172	18916	18762	18506	19250	18840	499	5690	500	14450	10	1	99700000	19033	11.34	1.23	12	0.00	1684.00	15507.00	26750	20220701	-28.64	18450	20230104	3.47	21600	-11.62	20230523	18450	3.47	20230104	26650	-28.37	20220705	18450	3.47	20230104	0.38	Y	026960	500	498 억	3336480	N	N	5906	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History