KissMeData/026960/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17910	130	2	0.73	1254330240	70399	149.86	17780	17910	17700	23100	12450	17780	17817.36	3.62	0	7139	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17856	10.64	1.15	12	0.07	1684.00	15507.00	24800	20220831	-27.78	17180	20230727	4.25	21600	-17.08	20230523	17180	4.25	20230727	24800	-27.78	20220831	17180	4.25	20230727	0.39	Y	026960	500	498 억		3612112	N	N	6081	N	00	N
3	20230831	150455	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17850	70	2	0.39	918864530	51653	109.96	17780	17910	17700	23100	12450	17780	17789.18	3.62	0	8996	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17796	10.60	1.15	12	0.05	1684.00	15507.00	24800	20220831	-28.02	17180	20230727	3.90	21600	-17.36	20230523	17180	3.90	20230727	24800	-28.02	20220831	17180	3.90	20230727	0.39	Y	026960	500	498 억		3612112	N	N	2042	N	00	N
4	20230831	140518	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	50	2	0.28	663076380	37330	79.47	17780	17840	17700	23100	12450	17780	17762.56	3.62	0	4109	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17777	10.59	1.15	12	0.04	1684.00	15507.00	24800	20220831	-28.10	17180	20230727	3.78	21600	-17.45	20230523	17180	3.78	20230727	24800	-28.10	20220831	17180	3.78	20230727	0.39	Y	026960	500	498 억		3612112	N	N	2042	N	00	N
5	20230831	130505	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	-40	5	-0.22	452721480	25514	54.31	17780	17830	17700	23100	12450	17780	17744.04	3.62	0	-3226	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17687	10.53	1.14	12	0.03	1684.00	15507.00	24800	20220831	-28.47	17180	20230727	3.26	21600	-17.87	20230523	17180	3.26	20230727	24800	-28.47	20220831	17180	3.26	20230727	0.39	Y	026960	500	498 억		3612112	N	N	2042	N	00	N
6	20230831	120511	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	-40	5	-0.22	383122360	21591	45.96	17780	17830	17700	23100	12450	17780	17744.54	3.62	0	-3253	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17687	10.53	1.14	12	0.02	1684.00	15507.00	24800	20220831	-28.47	17180	20230727	3.26	21600	-17.87	20230523	17180	3.26	20230727	24800	-28.47	20220831	17180	3.26	20230727	0.39	Y	026960	500	498 억		3612112	N	N	2042	N	00	N
7	20230831	110712	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	-60	5	-0.34	335240010	18892	40.22	17780	17830	17700	23100	12450	17780	17745.08	3.62	0	-2326	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17667	10.52	1.14	12	0.02	1684.00	15507.00	24800	20220831	-28.55	17180	20230727	3.14	21600	-17.96	20230523	17180	3.14	20230727	24800	-28.55	20220831	17180	3.14	20230727	0.39	Y	026960	500	498 억		3612112	N	N	2042	N	00	N
8	20230831	100543	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	-60	5	-0.34	211438510	11908	25.35	17780	17830	17700	23100	12450	17780	17756.01	3.62	0	-2885	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17667	10.52	1.14	12	0.01	1684.00	15507.00	24800	20220831	-28.55	17180	20230727	3.14	21600	-17.96	20230523	17180	3.14	20230727	24800	-28.55	20220831	17180	3.14	20230727	0.39	Y	026960	500	498 억		3612112	N	N	2042	N	00	N
9	20230831	090434	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17820	40	2	0.22	21442620	1205	2.57	17780	17830	17780	23100	12450	17780	17794.71	3.62	0	-125	17953	17866	17813	17726	17673	17910	17770	499	5320	500	13510	10	1	99700000	17767	10.58	1.15	12	0.00	1684.00	15507.00	24800	20220831	-28.15	17180	20230727	3.73	21600	-17.50	20230523	17180	3.73	20230727	24800	-28.15	20220831	17180	3.73	20230727	0.39	Y	026960	500	498 억		3612112	N	N	2042	N	00	N
10	20230830	160402	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17780	30	2	0.17	836183710	46967	97.44	17760	17900	17760	23050	12430	17750	17803.67	3.61	0	-303	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17727	10.56	1.15	12	0.05	1684.00	15507.00	24800	20220831	-28.31	17180	20230727	3.49	21600	-17.69	20230523	17180	3.49	20230727	24800	-28.31	20220831	17180	3.49	20230727	0.39	Y	026960	500	498 억		3603186	N	N	2042	N	00	N
11	20230830	150443	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	40	2	0.23	735069970	41281	85.64	17760	17900	17760	23050	12430	17750	17806.50	3.61	0	561	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17737	10.56	1.15	12	0.04	1684.00	15507.00	24800	20220831	-28.27	17180	20230727	3.55	21600	-17.64	20230523	17180	3.55	20230727	24800	-28.27	20220831	17180	3.55	20230727	0.39	Y	026960	500	498 억		3603186	N	N	1066	N	00	N
12	20230830	140510	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17840	90	2	0.51	540681740	30372	63.01	17760	17900	17760	23050	12430	17750	17801.98	3.61	0	848	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17786	10.59	1.15	12	0.03	1684.00	15507.00	24800	20220831	-28.06	17180	20230727	3.84	21600	-17.41	20230523	17180	3.84	20230727	24800	-28.06	20220831	17180	3.84	20230727	0.39	Y	026960	500	498 억		3603186	N	N	1066	N	00	N
13	20230830	130453	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17780	30	2	0.17	399666420	22451	46.58	17760	17900	17760	23050	12430	17750	17801.72	3.61	0	-2806	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17727	10.56	1.15	12	0.02	1684.00	15507.00	24800	20220831	-28.31	17180	20230727	3.49	21600	-17.69	20230523	17180	3.49	20230727	24800	-28.31	20220831	17180	3.49	20230727	0.39	Y	026960	500	498 억		3603186	N	N	1066	N	00	N
14	20230830	120504	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17780	30	2	0.17	358593540	20141	41.78	17760	17900	17760	23050	12430	17750	17804.16	3.61	0	-2461	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17727	10.56	1.15	12	0.02	1684.00	15507.00	24800	20220831	-28.31	17180	20230727	3.49	21600	-17.69	20230523	17180	3.49	20230727	24800	-28.31	20220831	17180	3.49	20230727	0.39	Y	026960	500	498 억		3603186	N	N	1066	N	00	N
15	20230830	110711	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	20	2	0.11	279420520	15688	32.55	17760	17900	17760	23050	12430	17750	17811.10	3.61	0	-1646	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17717	10.55	1.15	12	0.02	1684.00	15507.00	24800	20220831	-28.35	17180	20230727	3.43	21600	-17.73	20230523	17180	3.43	20230727	24800	-28.35	20220831	17180	3.43	20230727	0.39	Y	026960	500	498 억		3603186	N	N	1066	N	00	N
16	20230830	100529	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17810	60	2	0.34	152207420	8537	17.71	17760	17900	17760	23050	12430	17750	17829.15	3.61	0	-119	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17757	10.58	1.15	12	0.01	1684.00	15507.00	24800	20220831	-28.19	17180	20230727	3.67	21600	-17.55	20230523	17180	3.67	20230727	24800	-28.19	20220831	17180	3.67	20230727	0.39	Y	026960	500	498 억		3603186	N	N	1066	N	00	N
17	20230830	090429	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	80	2	0.45	20030250	1126	2.34	17760	17830	17760	23050	12430	17750	17788.85	3.61	0	184	17870	17810	17760	17700	17650	17805	17695	499	5300	500	13490	10	1	99700000	17777	10.59	1.15	12	0.00	1684.00	15507.00	24800	20220831	-28.10	17180	20230727	3.78	21600	-17.45	20230523	17180	3.78	20230727	24800	-28.10	20220831	17180	3.78	20230727	0.39	Y	026960	500	498 억		3603186	N	N	1066	N	00	N
18	20230829	160358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	30	2	0.17	854991850	48186	70.80	17750	17820	17710	23000	12410	17720	17743.57	3.60	0	3390	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17697	10.54	1.14	12	0.05	1684.00	15507.00	24800	20220831	-28.43	17180	20230727	3.32	21600	-17.82	20230523	17180	3.32	20230727	24800	-28.43	20220831	17180	3.32	20230727	0.39	Y	026960	500	498 억		3592815	N	N	1066	N	00	N
19	20230829	150446	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	0	3	0.00	809452500	45618	67.02	17750	17820	17710	23000	12410	17720	17744.15	3.60	0	3082	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17667	10.52	1.14	12	0.05	1684.00	15507.00	24800	20220831	-28.55	17180	20230727	3.14	21600	-17.96	20230523	17180	3.14	20230727	24800	-28.55	20220831	17180	3.14	20230727	0.39	Y	026960	500	498 억		3592815	N	N	600	N	00	N
20	20230829	140521	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	10	2	0.06	690056750	38882	57.13	17750	17820	17710	23000	12410	17720	17747.46	3.60	0	3178	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17677	10.53	1.14	12	0.04	1684.00	15507.00	24800	20220831	-28.51	17180	20230727	3.20	21600	-17.92	20230523	17180	3.20	20230727	24800	-28.51	20220831	17180	3.20	20230727	0.39	Y	026960	500	498 억		3592815	N	N	600	N	00	N
21	20230829	130458	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	20	2	0.11	582446030	32818	48.22	17750	17820	17710	23000	12410	17720	17747.76	3.60	0	1749	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17687	10.53	1.14	12	0.03	1684.00	15507.00	24800	20220831	-28.47	17180	20230727	3.26	21600	-17.87	20230523	17180	3.26	20230727	24800	-28.47	20220831	17180	3.26	20230727	0.39	Y	026960	500	498 억		3592815	N	N	600	N	00	N
22	20230829	120516	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	10	2	0.06	523714580	29506	43.35	17750	17820	17710	23000	12410	17720	17749.43	3.60	0	2785	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17677	10.53	1.14	12	0.03	1684.00	15507.00	24800	20220831	-28.51	17180	20230727	3.20	21600	-17.92	20230523	17180	3.20	20230727	24800	-28.51	20220831	17180	3.20	20230727	0.39	Y	026960	500	498 억		3592815	N	N	600	N	00	N
23	20230829	110802	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	30	2	0.17	448473610	25262	37.12	17750	17820	17710	23000	12410	17720	17752.89	3.60	0	4294	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17697	10.54	1.14	12	0.03	1684.00	15507.00	24800	20220831	-28.43	17180	20230727	3.32	21600	-17.82	20230523	17180	3.32	20230727	24800	-28.43	20220831	17180	3.32	20230727	0.39	Y	026960	500	498 억		3592815	N	N	600	N	00	N
24	20230829	100545	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17760	40	2	0.23	265807890	14964	21.99	17750	17820	17710	23000	12410	17720	17763.16	3.60	0	4256	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17707	10.55	1.15	12	0.02	1684.00	15507.00	24800	20220831	-28.39	17180	20230727	3.38	21600	-17.78	20230523	17180	3.38	20230727	24800	-28.39	20220831	17180	3.38	20230727	0.39	Y	026960	500	498 억		3592815	N	N	600	N	00	N
25	20230829	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17740	20	2	0.11	34130880	1923	2.83	17750	17780	17710	23000	12410	17720	17748.77	3.60	0	185	18140	17930	17800	17590	17460	17865	17525	499	5280	500	13460	10	1	99700000	17687	10.53	1.14	12	0.00	1684.00	15507.00	24800	20220831	-28.47	17180	20230727	3.26	21600	-17.87	20230523	17180	3.26	20230727	24800	-28.47	20220831	17180	3.26	20230727	0.39	Y	026960	500	498 억		3592815	N	N	600	N	00	N
26	20230828	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17720	-30	5	-0.17	1204437170	67886	116.05	17980	18010	17670	23050	12430	17750	17742.06	3.60	0	-6416	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17667	10.52	1.14	12	0.07	1684.00	15507.00	24800	20220831	-28.55	17180	20230727	3.14	21600	-17.96	20230523	17180	3.14	20230727	24800	-28.55	20220831	17180	3.14	20230727	0.39	Y	026960	500	498 억		3593105	N	N	600	N	00	N
27	20230828	150353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17680	-70	5	-0.39	1104716580	62255	106.42	17980	18010	17670	23050	12430	17750	17745.03	3.60	0	-5970	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17627	10.50	1.14	12	0.06	1684.00	15507.00	24800	20220831	-28.71	17180	20230727	2.91	21600	-18.15	20230523	17180	2.91	20230727	24800	-28.71	20220831	17180	2.91	20230727	0.39	Y	026960	500	498 억		3593105	N	N	567	N	00	N
28	20230828	140352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17670	-80	5	-0.45	949657990	53486	91.43	17980	18010	17670	23050	12430	17750	17755.26	3.60	0	-4886	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17617	10.49	1.14	12	0.05	1684.00	15507.00	24800	20220831	-28.75	17180	20230727	2.85	21600	-18.19	20230523	17180	2.85	20230727	24800	-28.75	20220831	17180	2.85	20230727	0.39	Y	026960	500	498 억		3593105	N	N	567	N	00	N
29	20230828	130357	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17700	-50	5	-0.28	856962480	48245	82.47	17980	18010	17670	23050	12430	17750	17762.72	3.60	0	-4223	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17647	10.51	1.14	12	0.05	1684.00	15507.00	24800	20220831	-28.63	17180	20230727	3.03	21600	-18.06	20230523	17180	3.03	20230727	24800	-28.63	20220831	17180	3.03	20230727	0.39	Y	026960	500	498 억		3593105	N	N	567	N	00	N
30	20230828	120353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17710	-40	5	-0.23	711536590	40024	68.42	17980	18010	17710	23050	12430	17750	17777.75	3.60	0	-2431	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17657	10.52	1.14	12	0.04	1684.00	15507.00	24800	20220831	-28.59	17180	20230727	3.08	21600	-18.01	20230523	17180	3.08	20230727	24800	-28.59	20220831	17180	3.08	20230727	0.39	Y	026960	500	498 억		3593105	N	N	567	N	00	N
31	20230828	110351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	0	3	0.00	422461860	23727	40.56	17980	18010	17730	23050	12430	17750	17805.11	3.60	0	-1715	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17697	10.54	1.14	12	0.02	1684.00	15507.00	24800	20220831	-28.43	17180	20230727	3.32	21600	-17.82	20230523	17180	3.32	20230727	24800	-28.43	20220831	17180	3.32	20230727	0.39	Y	026960	500	498 억		3593105	N	N	567	N	00	N
32	20230828	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	50	2	0.28	316747150	17781	30.40	17980	18010	17730	23050	12430	17750	17813.80	3.60	0	-1885	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17747	10.57	1.15	12	0.02	1684.00	15507.00	24800	20220831	-28.23	17180	20230727	3.61	21600	-17.59	20230523	17180	3.61	20230727	24800	-28.23	20220831	17180	3.61	20230727	0.39	Y	026960	500	498 억		3593105	N	N	567	N	00	N
33	20230828	090353	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17880	130	2	0.73	67178230	3741	6.39	17980	18010	17860	23050	12430	17750	17957.29	3.60	0	-535	17910	17830	17670	17590	17430	17870	17630	499	5300	500	13490	10	1	99700000	17826	10.62	1.15	12	0.00	1684.00	15507.00	24800	20220831	-27.90	17180	20230727	4.07	21600	-17.22	20230523	17180	4.07	20230727	24800	-27.90	20220831	17180	4.07	20230727	0.39	Y	026960	500	498 억		3593105	N	N	567	N	00	N
34	20230825	160349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17750	200	2	1.14	1019405840	57761	109.26	17510	17750	17510	22800	12290	17550	17648.51	3.58	0	13332	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17697	10.54	1.14	12	0.06	1684.00	15507.00	25000	20220824	-29.00	17180	20230727	3.32	21600	-17.82	20230523	17180	3.32	20230727	24800	-28.43	20220831	17180	3.32	20230727	0.39	Y	026960	500	498 억		3573682	N	N	567	N	00	N
35	20230825	150352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17710	160	2	0.91	918266900	52057	98.47	17510	17740	17510	22800	12290	17550	17639.64	3.58	0	11133	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17657	10.52	1.14	12	0.05	1684.00	15507.00	25000	20220824	-29.16	17180	20230727	3.08	21600	-18.01	20230523	17180	3.08	20230727	24800	-28.59	20220831	17180	3.08	20230727	0.39	Y	026960	500	498 억		3573682	N	N	3332	N	00	N
36	20230825	140351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	70	2	0.40	691532040	39215	74.18	17510	17740	17510	22800	12290	17550	17634.38	3.58	0	8060	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17567	10.46	1.14	12	0.04	1684.00	15507.00	25000	20220824	-29.52	17180	20230727	2.56	21600	-18.43	20230523	17180	2.56	20230727	24800	-28.95	20220831	17180	2.56	20230727	0.39	Y	026960	500	498 억		3573682	N	N	3332	N	00	N
37	20230825	130350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	80	2	0.46	631121700	35788	67.70	17510	17740	17510	22800	12290	17550	17635.01	3.58	0	7953	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17577	10.47	1.14	12	0.04	1684.00	15507.00	25000	20220824	-29.48	17180	20230727	2.62	21600	-18.38	20230523	17180	2.62	20230727	24800	-28.91	20220831	17180	2.62	20230727	0.39	Y	026960	500	498 억		3573682	N	N	3332	N	00	N
38	20230825	120351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	100	2	0.57	555020760	31472	59.53	17510	17740	17510	22800	12290	17550	17635.38	3.58	0	8959	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17597	10.48	1.14	12	0.03	1684.00	15507.00	25000	20220824	-29.40	17180	20230727	2.74	21600	-18.29	20230523	17180	2.74	20230727	24800	-28.83	20220831	17180	2.74	20230727	0.39	Y	026960	500	498 억		3573682	N	N	3332	N	00	N
39	20230825	110350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17670	120	2	0.68	411838560	23382	44.23	17510	17700	17510	22800	12290	17550	17613.49	3.58	0	7939	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17617	10.49	1.14	12	0.02	1684.00	15507.00	25000	20220824	-29.32	17180	20230727	2.85	21600	-18.19	20230523	17180	2.85	20230727	24800	-28.75	20220831	17180	2.85	20230727	0.39	Y	026960	500	498 억		3573682	N	N	3332	N	00	N
40	20230825	100350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17660	110	2	0.63	280849720	15967	30.20	17510	17670	17510	22800	12290	17550	17589.39	3.58	0	6727	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17607	10.49	1.14	12	0.02	1684.00	15507.00	25000	20220824	-29.36	17180	20230727	2.79	21600	-18.24	20230523	17180	2.79	20230727	24800	-28.79	20220831	17180	2.79	20230727	0.39	Y	026960	500	498 억		3573682	N	N	3332	N	00	N
41	20230825	090352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17570	20	2	0.11	44412100	2532	4.79	17510	17600	17510	22800	12290	17550	17540.32	3.58	0	660	17790	17670	17570	17450	17350	17730	17510	499	5250	500	13330	10	1	99700000	17517	10.43	1.13	12	0.00	1684.00	15507.00	25000	20220824	-29.72	17180	20230727	2.27	21600	-18.66	20230523	17180	2.27	20230727	24800	-29.15	20220831	17180	2.27	20230727	0.39	Y	026960	500	498 억		3573682	N	N	3332	N	00	N
42	20230824	160347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	30	2	0.17	927126100	52852	98.77	17530	17690	17470	22750	12270	17520	17541.91	3.55	0	-380	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17497	10.42	1.13	12	0.05	1684.00	15507.00	25350	20220823	-30.77	17180	20230727	2.15	21600	-18.75	20230523	17180	2.15	20230727	25000	-29.80	20220824	17180	2.15	20230727	0.39	Y	026960	500	498 억		3539264	N	N	3332	N	00	N
43	20230824	150346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	0	3	0.00	762382130	43459	81.22	17530	17690	17470	22750	12270	17520	17542.56	3.55	0	-543	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17467	10.40	1.13	12	0.04	1684.00	15507.00	25350	20220823	-30.89	17180	20230727	1.98	21600	-18.89	20230523	17180	1.98	20230727	25000	-29.92	20220824	17180	1.98	20230727	0.39	Y	026960	500	498 억		3539264	N	N	2248	N	00	N
44	20230824	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	20	2	0.11	642275480	36608	68.41	17530	17690	17470	22750	12270	17520	17544.68	3.55	0	596	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17487	10.42	1.13	12	0.04	1684.00	15507.00	25350	20220823	-30.81	17180	20230727	2.10	21600	-18.80	20230523	17180	2.10	20230727	25000	-29.84	20220824	17180	2.10	20230727	0.39	Y	026960	500	498 억		3539264	N	N	2248	N	00	N
45	20230824	130349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	10	2	0.06	555027640	31633	59.12	17530	17690	17470	22750	12270	17520	17545.84	3.55	0	-137	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17477	10.41	1.13	12	0.03	1684.00	15507.00	25350	20220823	-30.85	17180	20230727	2.04	21600	-18.84	20230523	17180	2.04	20230727	25000	-29.88	20220824	17180	2.04	20230727	0.39	Y	026960	500	498 억		3539264	N	N	2248	N	00	N
46	20230824	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	20	2	0.11	467083490	26618	49.74	17530	17690	17470	22750	12270	17520	17547.66	3.55	0	-5	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17487	10.42	1.13	12	0.03	1684.00	15507.00	25350	20220823	-30.81	17180	20230727	2.10	21600	-18.80	20230523	17180	2.10	20230727	25000	-29.84	20220824	17180	2.10	20230727	0.39	Y	026960	500	498 억		3539264	N	N	2248	N	00	N
47	20230824	110349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	30	2	0.17	342968990	19542	36.52	17530	17690	17470	22750	12270	17520	17550.35	3.55	0	-799	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17497	10.42	1.13	12	0.02	1684.00	15507.00	25350	20220823	-30.77	17180	20230727	2.15	21600	-18.75	20230523	17180	2.15	20230727	25000	-29.80	20220824	17180	2.15	20230727	0.39	Y	026960	500	498 억		3539264	N	N	2248	N	00	N
48	20230824	100347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	30	2	0.17	244746070	13949	26.07	17530	17690	17470	22750	12270	17520	17545.78	3.55	0	-908	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17497	10.42	1.13	12	0.01	1684.00	15507.00	25350	20220823	-30.77	17180	20230727	2.15	21600	-18.75	20230523	17180	2.15	20230727	25000	-29.80	20220824	17180	2.15	20230727	0.39	Y	026960	500	498 억		3539264	N	N	2248	N	00	N
49	20230824	090349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17470	-50	5	-0.29	34074160	1946	3.64	17530	17580	17470	22750	12270	17520	17509.85	3.55	0	-1597	17740	17630	17540	17430	17340	17685	17485	499	5230	500	13310	10	1	99700000	17418	10.37	1.13	12	0.00	1684.00	15507.00	25350	20220823	-31.08	17180	20230727	1.69	21600	-19.12	20230523	17180	1.69	20230727	25000	-30.12	20220824	17180	1.69	20230727	0.39	Y	026960	500	498 억		3539264	N	N	2248	N	00	N
50	20230823	160346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	-110	5	-0.62	937335880	53474	79.24	17460	17650	17450	22900	12350	17630	17528.82	3.54	0	5108	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17467	10.40	1.13	12	0.05	1684.00	15507.00	25700	20220822	-31.83	17180	20230727	1.98	21600	-18.89	20230523	17180	1.98	20230727	25350	-30.89	20220823	17180	1.98	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2248	N	00	N
51	20230823	150347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-120	5	-0.68	853715770	48702	72.17	17460	17650	17450	22900	12350	17630	17529.38	3.54	0	4681	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17457	10.40	1.13	12	0.05	1684.00	15507.00	25700	20220822	-31.87	17180	20230727	1.92	21600	-18.94	20230523	17180	1.92	20230727	25350	-30.93	20220823	17180	1.92	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2938	N	00	N
52	20230823	140349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	-90	5	-0.51	699171230	39883	59.10	17460	17650	17450	22900	12350	17630	17530.56	3.54	0	4635	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17487	10.42	1.13	12	0.04	1684.00	15507.00	25700	20220822	-31.75	17180	20230727	2.10	21600	-18.80	20230523	17180	2.10	20230727	25350	-30.81	20220823	17180	2.10	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2938	N	00	N
53	20230823	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-100	5	-0.57	582038740	33199	49.20	17460	17650	17450	22900	12350	17630	17531.82	3.54	0	4058	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17477	10.41	1.13	12	0.03	1684.00	15507.00	25700	20220822	-31.79	17180	20230727	2.04	21600	-18.84	20230523	17180	2.04	20230727	25350	-30.85	20220823	17180	2.04	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2938	N	00	N
54	20230823	120349	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17550	-80	5	-0.45	472623110	26975	39.97	17460	17650	17450	22900	12350	17630	17520.78	3.54	0	3915	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17497	10.42	1.13	12	0.03	1684.00	15507.00	25700	20220822	-31.71	17180	20230727	2.15	21600	-18.75	20230523	17180	2.15	20230727	25350	-30.77	20220823	17180	2.15	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2938	N	00	N
55	20230823	110347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17540	-90	5	-0.51	381935430	21799	32.30	17460	17650	17450	22900	12350	17630	17520.78	3.54	0	3492	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17487	10.42	1.13	12	0.02	1684.00	15507.00	25700	20220822	-31.75	17180	20230727	2.10	21600	-18.80	20230523	17180	2.10	20230727	25350	-30.81	20220823	17180	2.10	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2938	N	00	N
56	20230823	100346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17530	-100	5	-0.57	219400920	12544	18.59	17460	17650	17450	22900	12350	17630	17490.51	3.54	0	1324	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17477	10.41	1.13	12	0.01	1684.00	15507.00	25700	20220822	-31.79	17180	20230727	2.04	21600	-18.84	20230523	17180	2.04	20230727	25350	-30.85	20220823	17180	2.04	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2938	N	00	N
57	20230823	090351	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17480	-150	5	-0.85	74877530	4287	6.35	17460	17650	17450	22900	12350	17630	17466.18	3.54	0	354	17816	17722	17586	17492	17356	17770	17540	499	5270	500	13390	10	1	99700000	17428	10.38	1.13	12	0.00	1684.00	15507.00	25700	20220822	-31.98	17180	20230727	1.75	21600	-19.07	20230523	17180	1.75	20230727	25350	-31.05	20220823	17180	1.75	20230727	0.39	Y	026960	500	498 억		3531979	N	N	2938	N	00	N
58	20230822	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17630	140	2	0.80	1179071530	67031	33.66	17490	17680	17450	22700	12250	17490	17589.90	3.52	0	8054	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17577	10.47	1.14	12	0.07	1684.00	15507.00	25850	20220819	-31.80	17180	20230727	2.62	21600	-18.38	20230523	17180	2.62	20230727	25700	-31.40	20220822	17180	2.62	20230727	0.39	Y	026960	500	498 억		3512517	N	N	2938	N	00	N
59	20230822	150344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17580	90	2	0.51	1067707750	60710	30.49	17490	17680	17450	22700	12250	17490	17587.02	3.52	0	9299	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17527	10.44	1.13	12	0.06	1684.00	15507.00	25850	20220819	-31.99	17180	20230727	2.33	21600	-18.61	20230523	17180	2.33	20230727	25700	-31.60	20220822	17180	2.33	20230727	0.39	Y	026960	500	498 억		3512517	N	N	14916	N	00	N
60	20230822	140348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	130	2	0.74	905430120	51474	25.85	17490	17680	17450	22700	12250	17490	17590.05	3.52	0	8789	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17567	10.46	1.14	12	0.05	1684.00	15507.00	25850	20220819	-31.84	17180	20230727	2.56	21600	-18.43	20230523	17180	2.56	20230727	25700	-31.44	20220822	17180	2.56	20230727	0.39	Y	026960	500	498 억		3512517	N	N	14916	N	00	N
61	20230822	130345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	130	2	0.74	786522310	44725	22.46	17490	17680	17450	22700	12250	17490	17585.74	3.52	0	8719	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17567	10.46	1.14	12	0.04	1684.00	15507.00	25850	20220819	-31.84	17180	20230727	2.56	21600	-18.43	20230523	17180	2.56	20230727	25700	-31.44	20220822	17180	2.56	20230727	0.39	Y	026960	500	498 억		3512517	N	N	14916	N	00	N
62	20230822	120339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17610	120	2	0.69	713778400	40598	20.39	17490	17680	17450	22700	12250	17490	17581.61	3.52	0	9061	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17557	10.46	1.14	12	0.04	1684.00	15507.00	25850	20220819	-31.88	17180	20230727	2.50	21600	-18.47	20230523	17180	2.50	20230727	25700	-31.48	20220822	17180	2.50	20230727	0.39	Y	026960	500	498 억		3512517	N	N	14916	N	00	N
63	20230822	110344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	130	2	0.74	629468650	35816	17.99	17490	17680	17450	22700	12250	17490	17575.07	3.52	0	9228	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17567	10.46	1.14	12	0.04	1684.00	15507.00	25850	20220819	-31.84	17180	20230727	2.56	21600	-18.43	20230523	17180	2.56	20230727	25700	-31.44	20220822	17180	2.56	20230727	0.39	Y	026960	500	498 억		3512517	N	N	14916	N	00	N
64	20230822	100343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17620	130	2	0.74	441463060	25124	12.62	17490	17680	17450	22700	12250	17490	17571.37	3.52	0	7846	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17567	10.46	1.14	12	0.03	1684.00	15507.00	25850	20220819	-31.84	17180	20230727	2.56	21600	-18.43	20230523	17180	2.56	20230727	25700	-31.44	20220822	17180	2.56	20230727	0.39	Y	026960	500	498 억		3512517	N	N	14916	N	00	N
65	20230822	090344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17520	30	2	0.17	39534520	2259	1.13	17490	17540	17470	22700	12250	17490	17500.89	3.52	0	-788	18430	17960	17700	17230	16970	17830	17100	499	5210	500	13290	10	1	99700000	17467	10.40	1.13	12	0.00	1684.00	15507.00	25850	20220819	-32.22	17180	20230727	1.98	21600	-18.89	20230523	17180	1.98	20230727	25700	-31.83	20220822	17180	1.98	20230727	0.39	Y	026960	500	498 억		3512517	N	N	14916	N	00	N
66	20230821	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	-540	5	-3.00	3509254100	198942	299.95	18160	18170	17440	23400	12630	18030	17640.17	3.55	0	-35578	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17438	10.39	1.13	12	0.20	1684.00	15507.00	25900	20220818	-32.47	17180	20230727	1.80	21600	-19.03	20230523	17180	1.80	20230727	25700	-31.95	20220822	17180	1.80	20230727	0.39	Y	026960	500	498 억		3540206	N	N	14916	N	00	N
67	20230821	150345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17490	-540	5	-3.00	3291551860	186497	281.18	18160	18170	17440	23400	12630	18030	17649.36	3.55	0	-35070	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17438	10.39	1.13	12	0.19	1684.00	15507.00	25900	20220818	-32.47	17180	20230727	1.80	21600	-19.03	20230523	17180	1.80	20230727	25700	-31.95	20220822	17180	1.80	20230727	0.39	Y	026960	500	498 억		3540206	N	N	9635	N	00	N
68	20230821	140347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17460	-570	5	-3.16	3116595920	176495	266.10	18160	18170	17440	23400	12630	18030	17658.27	3.55	0	-29037	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17408	10.37	1.13	12	0.18	1684.00	15507.00	25900	20220818	-32.59	17180	20230727	1.63	21600	-19.17	20230523	17180	1.63	20230727	25700	-32.06	20220822	17180	1.63	20230727	0.39	Y	026960	500	498 억		3540206	N	N	9635	N	00	N
69	20230821	130347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17510	-520	5	-2.88	2675374270	151249	228.04	18160	18170	17480	23400	12630	18030	17688.54	3.55	0	-16475	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17457	10.40	1.13	12	0.15	1684.00	15507.00	25900	20220818	-32.39	17180	20230727	1.92	21600	-18.94	20230523	17180	1.92	20230727	25700	-31.87	20220822	17180	1.92	20230727	0.39	Y	026960	500	498 억		3540206	N	N	9635	N	00	N
70	20230821	120346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	-440	5	-2.44	2095295960	118160	178.15	18160	18170	17570	23400	12630	18030	17732.70	3.55	0	-1393	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17537	10.45	1.13	12	0.12	1684.00	15507.00	25900	20220818	-32.08	17180	20230727	2.39	21600	-18.56	20230523	17180	2.39	20230727	25700	-31.56	20220822	17180	2.39	20230727	0.39	Y	026960	500	498 억		3540206	N	N	9635	N	00	N
71	20230821	110346	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17590	-440	5	-2.44	1600034460	90001	135.69	18160	18170	17580	23400	12630	18030	17777.96	3.55	0	3051	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17537	10.45	1.13	12	0.09	1684.00	15507.00	25900	20220818	-32.08	17180	20230727	2.39	21600	-18.56	20230523	17180	2.39	20230727	25700	-31.56	20220822	17180	2.39	20230727	0.39	Y	026960	500	498 억		3540206	N	N	9635	N	00	N
72	20230821	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17730	-300	5	-1.66	893031350	49999	75.38	18160	18170	17720	23400	12630	18030	17860.98	3.55	0	9608	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17677	10.53	1.14	12	0.05	1684.00	15507.00	25900	20220818	-31.54	17180	20230727	3.20	21600	-17.92	20230523	17180	3.20	20230727	25700	-31.01	20220822	17180	3.20	20230727	0.39	Y	026960	500	498 억		3540206	N	N	9635	N	00	N
73	20230821	090350	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17960	-70	5	-0.39	23498700	1300	1.96	18160	18170	17960	23400	12630	18030	18075.92	3.55	0	4	18390	18210	17900	17720	17410	18300	17810	499	5370	500	13700	10	1	99700000	17906	10.67	1.16	12	0.00	1684.00	15507.00	25900	20220818	-30.66	17180	20230727	4.54	21600	-16.85	20230523	17180	4.54	20230727	25700	-30.12	20220822	17180	4.54	20230727	0.39	Y	026960	500	498 억		3540206	N	N	9635	N	00	N
74	20230818	160345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	230	2	1.29	1181878370	66197	65.44	17610	18080	17590	23100	12460	17800	17853.76	3.53	0	10003	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17976	10.71	1.16	12	0.07	1684.00	15507.00	25950	20220817	-30.52	17180	20230727	4.95	21600	-16.53	20230523	17180	4.95	20230727	25900	-30.39	20220818	17180	4.95	20230727	0.39	Y	026960	500	498 억		3517690	N	N	9635	N	00	N
75	20230818	150341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17910	110	2	0.62	1022934290	57359	56.70	17610	18080	17590	23100	12460	17800	17833.89	3.53	0	12550	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17856	10.64	1.15	12	0.06	1684.00	15507.00	25950	20220817	-30.98	17180	20230727	4.25	21600	-17.08	20230523	17180	4.25	20230727	25900	-30.85	20220818	17180	4.25	20230727	0.39	Y	026960	500	498 억		3517690	N	N	8886	N	00	N
76	20230818	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17970	170	2	0.96	936682320	52548	51.95	17610	18080	17590	23100	12460	17800	17825.27	3.53	0	12102	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17916	10.67	1.16	12	0.05	1684.00	15507.00	25950	20220817	-30.75	17180	20230727	4.60	21600	-16.81	20230523	17180	4.60	20230727	25900	-30.62	20220818	17180	4.60	20230727	0.39	Y	026960	500	498 억		3517690	N	N	8886	N	00	N
77	20230818	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	180	2	1.01	833016650	46781	46.25	17610	18080	17590	23100	12460	17800	17806.73	3.53	0	11802	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17926	10.68	1.16	12	0.05	1684.00	15507.00	25950	20220817	-30.71	17180	20230727	4.66	21600	-16.76	20230523	17180	4.66	20230727	25900	-30.58	20220818	17180	4.66	20230727	0.39	Y	026960	500	498 억		3517690	N	N	8886	N	00	N
78	20230818	120352	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18030	230	2	1.29	717104280	40348	39.89	17610	18040	17590	23100	12460	17800	17772.98	3.53	0	8578	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17976	10.71	1.16	12	0.04	1684.00	15507.00	25950	20220817	-30.52	17180	20230727	4.95	21600	-16.53	20230523	17180	4.95	20230727	25900	-30.39	20220818	17180	4.95	20230727	0.39	Y	026960	500	498 억		3517690	N	N	8886	N	00	N
79	20230818	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17890	90	2	0.51	539728140	30479	30.13	17610	17980	17590	23100	12460	17800	17708.20	3.53	0	2874	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17836	10.62	1.15	12	0.03	1684.00	15507.00	25950	20220817	-31.06	17180	20230727	4.13	21600	-17.18	20230523	17180	4.13	20230727	25900	-30.93	20220818	17180	4.13	20230727	0.39	Y	026960	500	498 억		3517690	N	N	8886	N	00	N
80	20230818	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17670	-130	5	-0.73	337526720	19125	18.91	17610	17800	17590	23100	12460	17800	17648.46	3.53	0	453	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17617	10.49	1.14	12	0.02	1684.00	15507.00	25950	20220817	-31.91	17180	20230727	2.85	21600	-18.19	20230523	17180	2.85	20230727	25900	-31.78	20220818	17180	2.85	20230727	0.39	Y	026960	500	498 억		3517690	N	N	8886	N	00	N
81	20230818	090344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17650	-150	5	-0.84	43315470	2457	2.43	17610	17800	17610	23100	12460	17800	17629.41	3.53	0	-621	18253	18026	17883	17656	17513	17955	17585	499	5320	500	13520	10	1	99700000	17597	10.48	1.14	12	0.00	1684.00	15507.00	25950	20220817	-31.98	17180	20230727	2.74	21600	-18.29	20230523	17180	2.74	20230727	25900	-31.85	20220818	17180	2.74	20230727	0.39	Y	026960	500	498 억		3517690	N	N	8886	N	00	N
82	20230817	160344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17800	-250	5	-1.39	1796404680	100805	142.54	17950	18110	17740	23450	12640	18050	17820.60	3.53	0	-8638	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17747	10.57	1.15	12	0.10	1684.00	15507.00	25950	20220817	-31.41	17180	20230727	3.61	21600	-17.59	20230523	17180	3.61	20230727	25950	-31.41	20220817	17180	3.61	20230727	0.39	Y	026960	500	498 억		3520159	N	N	8886	N	00	N
83	20230817	150348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17780	-270	5	-1.50	1616352190	90679	128.22	17950	18110	17740	23450	12640	18050	17824.99	3.53	0	-9411	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17727	10.56	1.15	12	0.09	1684.00	15507.00	25950	20220817	-31.48	17180	20230727	3.49	21600	-17.69	20230523	17180	3.49	20230727	25950	-31.48	20220817	17180	3.49	20230727	0.39	Y	026960	500	498 억		3520159	N	N	5927	N	00	N
84	20230817	140344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17790	-260	5	-1.44	1405746630	78827	111.47	17950	18110	17740	23450	12640	18050	17833.31	3.53	0	-9795	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17737	10.56	1.15	12	0.08	1684.00	15507.00	25950	20220817	-31.45	17180	20230727	3.55	21600	-17.64	20230523	17180	3.55	20230727	25950	-31.45	20220817	17180	3.55	20230727	0.39	Y	026960	500	498 억		3520159	N	N	5927	N	00	N
85	20230817	130341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17760	-290	5	-1.61	1168959780	65488	92.60	17950	18110	17750	23450	12640	18050	17849.98	3.53	0	-8271	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17707	10.55	1.15	12	0.07	1684.00	15507.00	25950	20220817	-31.56	17180	20230727	3.38	21600	-17.78	20230523	17180	3.38	20230727	25950	-31.56	20220817	17180	3.38	20230727	0.39	Y	026960	500	498 억		3520159	N	N	5927	N	00	N
86	20230817	120343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17770	-280	5	-1.55	981174460	54918	77.66	17950	18110	17750	23450	12640	18050	17866.17	3.53	0	-8170	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17717	10.55	1.15	12	0.06	1684.00	15507.00	25950	20220817	-31.52	17180	20230727	3.43	21600	-17.73	20230523	17180	3.43	20230727	25950	-31.52	20220817	17180	3.43	20230727	0.39	Y	026960	500	498 억		3520159	N	N	5927	N	00	N
87	20230817	110343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17830	-220	5	-1.22	687466130	38393	54.29	17950	18110	17820	23450	12640	18050	17906.03	3.53	0	-8936	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17777	10.59	1.15	12	0.04	1684.00	15507.00	25950	20220817	-31.29	17180	20230727	3.78	21600	-17.45	20230523	17180	3.78	20230727	25950	-31.29	20220817	17180	3.78	20230727	0.39	Y	026960	500	498 억		3520159	N	N	5927	N	00	N
88	20230817	100342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17920	-130	5	-0.72	243045240	13541	19.15	17950	18110	17900	23450	12640	18050	17948.84	3.53	0	-4988	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17866	10.64	1.16	12	0.01	1684.00	15507.00	25950	20220817	-30.94	17180	20230727	4.31	21600	-17.04	20230523	17180	4.31	20230727	25950	-30.94	20220817	17180	4.31	20230727	0.39	Y	026960	500	498 억		3520159	N	N	5927	N	00	N
89	20230817	090342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17980	-70	5	-0.39	27713160	1543	2.18	17950	18010	17950	23450	12640	18050	17960.57	3.53	0	-323	18656	18352	18196	17892	17736	18275	17815	499	5405	500	13710	10	1	99700000	17926	10.68	1.16	12	0.00	1684.00	15507.00	25950	20220817	-30.71	17180	20230727	4.66	21600	-16.76	20230523	17180	4.66	20230727	25950	-30.71	20220817	17180	4.66	20230727	0.39	Y	026960	500	498 억		3520159	N	N	5927	N	00	N
90	20230816	160343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18050	-380	5	-2.06	1280711230	70701	118.92	18500	18500	18040	23950	12910	18430	18114.77	3.54	0	-21285	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	10	1	99700000	17996	10.72	1.16	12	0.07	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		3532086	N	N	5927	N	00	N
91	20230816	150342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	-360	5	-1.95	1141429650	62987	105.94	18500	18500	18040	23950	12910	18430	18121.66	3.54	0	-19359	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	10	1	99700000	18016	10.73	1.17	12	0.06	1684.00	15507.00	25950	20220817	-30.37	17180	20230727	5.18	21600	-16.34	20230523	17180	5.18	20230727	25950	-30.37	20220817	17180	5.18	20230727	0.38	Y	026960	500	498 억		3532086	N	N	5066	N	00	N
92	20230816	140342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-340	5	-1.84	911475510	50257	84.53	18500	18500	18050	23950	12910	18430	18136.27	3.54	0	-16666	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	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		3532086	N	N	5066	N	00	N
93	20230816	130343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-280	5	-1.52	709446050	39097	65.76	18500	18500	18050	23950	12910	18430	18145.77	3.54	0	-12262	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	10	1	99700000	18096	10.78	1.17	12	0.04	1684.00	15507.00	25950	20220817	-30.06	17180	20230727	5.65	21600	-15.97	20230523	17180	5.65	20230727	25950	-30.06	20220817	17180	5.65	20230727	0.38	Y	026960	500	498 억		3532086	N	N	5066	N	00	N
94	20230816	120347	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18140	-290	5	-1.57	642050420	35386	59.52	18500	18500	18050	23950	12910	18430	18144.17	3.54	0	-12320	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	10	1	99700000	18086	10.77	1.17	12	0.04	1684.00	15507.00	25950	20220817	-30.10	17180	20230727	5.59	21600	-16.02	20230523	17180	5.59	20230727	25950	-30.10	20220817	17180	5.59	20230727	0.38	Y	026960	500	498 억		3532086	N	N	5066	N	00	N
95	20230816	110345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18100	-330	5	-1.79	525735130	28973	48.73	18500	18500	18050	23950	12910	18430	18145.66	3.54	0	-10544	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	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		3532086	N	N	5066	N	00	N
96	20230816	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18100	-330	5	-1.79	403432370	22210	37.36	18500	18500	18080	23950	12910	18430	18164.41	3.54	0	-7359	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	10	1	99700000	18046	10.75	1.17	12	0.02	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		3532086	N	N	5066	N	00	N
97	20230816	090340	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18330	-100	5	-0.54	34028860	1847	3.11	18500	18500	18320	23950	12910	18430	18423.84	3.54	0	-1274	18643	18536	18383	18276	18123	18590	18330	499	5520	500	14000	10	1	99700000	18275	10.88	1.18	12	0.00	1684.00	15507.00	25950	20220817	-29.36	17180	20230727	6.69	21600	-15.14	20230523	17180	6.69	20230727	25950	-29.36	20220817	17180	6.69	20230727	0.38	Y	026960	500	498 억		3532086	N	N	5066	N	00	N
98	20230814	160339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18430	10	2	0.05	1083296640	59123	133.89	18420	18490	18230	23900	12900	18420	18322.52	3.54	0	4656	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18375	10.94	1.19	12	0.06	1684.00	15507.00	25950	20220817	-28.98	17180	20230727	7.28	21600	-14.68	20230523	17180	7.28	20230727	25950	-28.98	20220817	17180	7.28	20230727	0.38	Y	026960	500	498 억		3529310	N	N	5066	N	00	N
99	20230814	150338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	-20	5	-0.11	956104970	52210	118.23	18420	18490	18230	23900	12900	18420	18312.68	3.54	0	1196	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18345	10.93	1.19	12	0.05	1684.00	15507.00	25950	20220817	-29.09	17180	20230727	7.10	21600	-14.81	20230523	17180	7.10	20230727	25950	-29.09	20220817	17180	7.10	20230727	0.38	Y	026960	500	498 억		3529310	N	N	1788	N	00	N
100	20230814	140339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	-180	5	-0.98	761539110	41585	94.17	18420	18490	18230	23900	12900	18420	18312.83	3.54	0	-3207	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18185	10.83	1.18	12	0.04	1684.00	15507.00	25950	20220817	-29.71	17180	20230727	6.17	21600	-15.56	20230523	17180	6.17	20230727	25950	-29.71	20220817	17180	6.17	20230727	0.38	Y	026960	500	498 억		3529310	N	N	1788	N	00	N
101	20230814	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18270	-150	5	-0.81	703614860	38413	86.99	18420	18490	18230	23900	12900	18420	18317.10	3.54	0	-1660	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18215	10.85	1.18	12	0.04	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		3529310	N	N	1788	N	00	N
102	20230814	120337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	-110	5	-0.60	447445990	24394	55.24	18420	18490	18290	23900	12900	18420	18342.46	3.54	0	-1353	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18255	10.87	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.44	17180	20230727	6.58	21600	-15.23	20230523	17180	6.58	20230727	25950	-29.44	20220817	17180	6.58	20230727	0.38	Y	026960	500	498 억		3529310	N	N	1788	N	00	N
103	20230814	110337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	-120	5	-0.65	335604120	18294	41.43	18420	18490	18290	23900	12900	18420	18345.04	3.54	0	-1294	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18245	10.87	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.48	17180	20230727	6.52	21600	-15.28	20230523	17180	6.52	20230727	25950	-29.48	20220817	17180	6.52	20230727	0.38	Y	026960	500	498 억		3529310	N	N	1788	N	00	N
104	20230814	100337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	-110	5	-0.60	170866880	9293	21.04	18420	18490	18300	23900	12900	18420	18386.62	3.54	0	-143	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18255	10.87	1.18	12	0.01	1684.00	15507.00	25950	20220817	-29.44	17180	20230727	6.58	21600	-15.23	20230523	17180	6.58	20230727	25950	-29.44	20220817	17180	6.58	20230727	0.38	Y	026960	500	498 억		3529310	N	N	1788	N	00	N
105	20230814	090337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	40	2	0.22	30054200	1631	3.69	18420	18490	18420	23900	12900	18420	18426.85	3.54	0	841	18566	18492	18386	18312	18206	18530	18350	499	5500	500	13990	10	1	99700000	18405	10.96	1.19	12	0.00	1684.00	15507.00	25950	20220817	-28.86	17180	20230727	7.45	21600	-14.54	20230523	17180	7.45	20230727	25950	-28.86	20220817	17180	7.45	20230727	0.38	Y	026960	500	498 억		3529310	N	N	1788	N	00	N
106	20230811	160336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18420	20	2	0.11	808498380	44061	57.16	18300	18460	18280	23900	12880	18400	18349.49	3.53	0	-2404	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18365	10.94	1.19	12	0.04	1684.00	15507.00	25950	20220817	-29.02	17180	20230727	7.22	21600	-14.72	20230523	17180	7.22	20230727	25950	-29.02	20220817	17180	7.22	20230727	0.38	Y	026960	500	498 억		3519874	N	N	1788	N	00	N
107	20230811	150335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18320	-80	5	-0.43	684455330	37317	48.41	18300	18460	18280	23900	12880	18400	18341.65	3.53	0	-5024	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18265	10.88	1.18	12	0.04	1684.00	15507.00	25950	20220817	-29.40	17180	20230727	6.64	21600	-15.19	20230523	17180	6.64	20230727	25950	-29.40	20220817	17180	6.64	20230727	0.38	Y	026960	500	498 억		3519874	N	N	4580	N	00	N
108	20230811	140336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	-30	5	-0.16	602290340	32842	42.60	18300	18460	18280	23900	12880	18400	18339.03	3.53	0	-4026	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18315	10.91	1.18	12	0.03	1684.00	15507.00	25950	20220817	-29.21	17180	20230727	6.93	21600	-14.95	20230523	17180	6.93	20230727	25950	-29.21	20220817	17180	6.93	20230727	0.38	Y	026960	500	498 억		3519874	N	N	4580	N	00	N
109	20230811	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	-110	5	-0.60	507749660	27689	35.92	18300	18460	18280	23900	12880	18400	18337.59	3.53	0	-3208	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18235	10.86	1.18	12	0.03	1684.00	15507.00	25950	20220817	-29.52	17180	20230727	6.46	21600	-15.32	20230523	17180	6.46	20230727	25950	-29.52	20220817	17180	6.46	20230727	0.38	Y	026960	500	498 억		3519874	N	N	4580	N	00	N
110	20230811	120333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	-100	5	-0.54	430599490	23472	30.45	18300	18460	18280	23900	12880	18400	18345.24	3.53	0	-2238	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18245	10.87	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.48	17180	20230727	6.52	21600	-15.28	20230523	17180	6.52	20230727	25950	-29.48	20220817	17180	6.52	20230727	0.38	Y	026960	500	498 억		3519874	N	N	4580	N	00	N
111	20230811	110331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	-110	5	-0.60	333963180	18190	23.60	18300	18460	18280	23900	12880	18400	18359.71	3.53	0	-1210	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18235	10.86	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.52	17180	20230727	6.46	21600	-15.32	20230523	17180	6.46	20230727	25950	-29.52	20220817	17180	6.46	20230727	0.38	Y	026960	500	498 억		3519874	N	N	4580	N	00	N
112	20230811	100330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18410	10	2	0.05	183913300	10008	12.98	18300	18460	18300	23900	12880	18400	18376.63	3.53	0	999	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18355	10.93	1.19	12	0.01	1684.00	15507.00	25950	20220817	-29.06	17180	20230727	7.16	21600	-14.77	20230523	17180	7.16	20230727	25950	-29.06	20220817	17180	7.16	20230727	0.38	Y	026960	500	498 억		3519874	N	N	4580	N	00	N
113	20230811	090334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	0	3	0.00	17518580	955	1.24	18300	18430	18300	23900	12880	18400	18344.06	3.53	0	-488	18680	18540	18350	18210	18020	18445	18115	499	5510	500	13980	10	1	99700000	18345	10.93	1.19	12	0.00	1684.00	15507.00	25950	20220817	-29.09	17180	20230727	7.10	21600	-14.81	20230523	17180	7.10	20230727	25950	-29.09	20220817	17180	7.10	20230727	0.38	Y	026960	500	498 억		3519874	N	N	4580	N	00	N
114	20230810	160332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	180	2	0.99	1403038430	76686	184.15	18490	18490	18160	23650	12760	18220	18295.63	3.51	0	-7342	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18345	10.93	1.19	12	0.08	1684.00	15507.00	25950	20220817	-29.09	17180	20230727	7.10	21600	-14.81	20230523	17180	7.10	20230727	25950	-29.09	20220817	17180	7.10	20230727	0.38	Y	026960	500	498 억		3502506	N	N	4580	N	00	N
115	20230810	150331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-10	5	-0.05	1108531910	60639	145.62	18490	18490	18160	23650	12760	18220	18280.84	3.51	0	-9233	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18155	10.81	1.17	12	0.06	1684.00	15507.00	25950	20220817	-29.83	17180	20230727	6.00	21600	-15.69	20230523	17180	6.00	20230727	25950	-29.83	20220817	17180	6.00	20230727	0.38	Y	026960	500	498 억		3502506	N	N	1765	N	00	N
116	20230810	140331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	-10	5	-0.05	850306160	46456	111.56	18490	18490	18160	23650	12760	18220	18303.47	3.51	0	-5161	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18155	10.81	1.17	12	0.05	1684.00	15507.00	25950	20220817	-29.83	17180	20230727	6.00	21600	-15.69	20230523	17180	6.00	20230727	25950	-29.83	20220817	17180	6.00	20230727	0.38	Y	026960	500	498 억		3502506	N	N	1765	N	00	N
117	20230810	130328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	10	2	0.05	635510860	34649	83.20	18490	18490	18190	23650	12760	18220	18341.39	3.51	0	79	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18175	10.83	1.18	12	0.03	1684.00	15507.00	25950	20220817	-29.75	17180	20230727	6.11	21600	-15.60	20230523	17180	6.11	20230727	25950	-29.75	20220817	17180	6.11	20230727	0.38	Y	026960	500	498 억		3502506	N	N	1765	N	00	N
118	20230810	120331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	150	2	0.82	431356660	23500	56.43	18490	18490	18190	23650	12760	18220	18355.60	3.51	0	5433	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18315	10.91	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.21	17180	20230727	6.93	21600	-14.95	20230523	17180	6.93	20230727	25950	-29.21	20220817	17180	6.93	20230727	0.38	Y	026960	500	498 억		3502506	N	N	1765	N	00	N
119	20230810	110333	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18360	140	2	0.77	323033270	17603	42.27	18490	18490	18190	23650	12760	18220	18351.04	3.51	0	6384	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18305	10.90	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.25	17180	20230727	6.87	21600	-15.00	20230523	17180	6.87	20230727	25950	-29.25	20220817	17180	6.87	20230727	0.38	Y	026960	500	498 억		3502506	N	N	1765	N	00	N
120	20230810	100332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18320	100	2	0.55	221452010	12064	28.97	18490	18490	18190	23650	12760	18220	18356.43	3.51	0	3867	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18265	10.88	1.18	12	0.01	1684.00	15507.00	25950	20220817	-29.40	17180	20230727	6.64	21600	-15.19	20230523	17180	6.64	20230727	25950	-29.40	20220817	17180	6.64	20230727	0.38	Y	026960	500	498 억		3502506	N	N	1765	N	00	N
121	20230810	090334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	80	2	0.44	26921040	1458	3.50	18490	18490	18220	23650	12760	18220	18464.36	3.51	0	-103	18460	18340	18200	18080	17940	18400	18140	499	5445	500	13840	10	1	99700000	18245	10.87	1.18	12	0.00	1684.00	15507.00	25950	20220817	-29.48	17180	20230727	6.52	21600	-15.28	20230523	17180	6.52	20230727	25950	-29.48	20220817	17180	6.52	20230727	0.38	Y	026960	500	498 억		3502506	N	N	1765	N	00	N
122	20230809	160330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18220	70	2	0.39	755117330	41621	83.03	18150	18320	18060	23550	12710	18150	18142.70	3.50	0	7822	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18165	10.82	1.17	12	0.04	1684.00	15507.00	25950	20220817	-29.79	17180	20230727	6.05	21600	-15.65	20230523	17180	6.05	20230727	25950	-29.79	20220817	17180	6.05	20230727	0.38	Y	026960	500	498 억		3488857	N	N	1765	N	00	N
123	20230809	150328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18170	20	2	0.11	670160880	36953	73.72	18150	18320	18060	23550	12710	18150	18135.49	3.50	0	6452	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18115	10.79	1.17	12	0.04	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		3488857	N	N	2939	N	00	N
124	20230809	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18200	50	2	0.28	604381880	33337	66.51	18150	18320	18060	23550	12710	18150	18129.46	3.50	0	6538	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18145	10.81	1.17	12	0.03	1684.00	15507.00	25950	20220817	-29.87	17180	20230727	5.94	21600	-15.74	20230523	17180	5.94	20230727	25950	-29.87	20220817	17180	5.94	20230727	0.38	Y	026960	500	498 억		3488857	N	N	2939	N	00	N
125	20230809	130334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18170	20	2	0.11	493569160	27237	54.34	18150	18320	18060	23550	12710	18150	18121.27	3.50	0	3507	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18115	10.79	1.17	12	0.03	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		3488857	N	N	2939	N	00	N
126	20230809	120332	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	-20	5	-0.11	396129920	21857	43.60	18150	18320	18060	23550	12710	18150	18123.71	3.50	0	2298	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18076	10.77	1.17	12	0.02	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		3488857	N	N	2939	N	00	N
127	20230809	110331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	-20	5	-0.11	326445220	18011	35.93	18150	18320	18060	23550	12710	18150	18124.77	3.50	0	2304	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18076	10.77	1.17	12	0.02	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		3488857	N	N	2939	N	00	N
128	20230809	100327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	0	3	0.00	202132630	11159	22.26	18150	18320	18060	23550	12710	18150	18113.87	3.50	0	2263	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18096	10.78	1.17	12	0.01	1684.00	15507.00	25950	20220817	-30.06	17180	20230727	5.65	21600	-15.97	20230523	17180	5.65	20230727	25950	-30.06	20220817	17180	5.65	20230727	0.38	Y	026960	500	498 억		3488857	N	N	2939	N	00	N
129	20230809	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18070	-80	5	-0.44	38022870	2099	4.19	18150	18320	18070	23550	12710	18150	18114.75	3.50	0	-580	18650	18400	18230	17980	17810	18315	17895	499	5420	500	13790	10	1	99700000	18016	10.73	1.17	12	0.00	1684.00	15507.00	25950	20220817	-30.37	17180	20230727	5.18	21600	-16.34	20230523	17180	5.18	20230727	25950	-30.37	20220817	17180	5.18	20230727	0.38	Y	026960	500	498 억		3488857	N	N	2939	N	00	N
130	20230808	160334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-200	5	-1.09	870094430	47744	109.95	18480	18480	18060	23850	12850	18350	18224.24	3.51	48	-13833	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18096	10.78	1.17	12	0.05	1684.00	15507.00	25950	20220817	-30.06	17180	20230727	5.65	21600	-15.97	20230523	17180	5.65	20230727	25950	-30.06	20220817	17180	5.65	20230727	0.38	Y	026960	500	498 억		3497424	N	N	564	N	00	N
131	20230808	150330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-200	5	-1.09	801822400	43982	101.29	18480	18480	18060	23850	12850	18350	18230.69	3.51	48	-12428	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18096	10.78	1.17	12	0.04	1684.00	15507.00	25950	20220817	-30.06	17180	20230727	5.65	21600	-15.97	20230523	17180	5.65	20230727	25950	-30.06	20220817	17180	5.65	20230727	0.38	Y	026960	500	498 억		3497424	N	N	1522	N	00	N
132	20230808	140327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	-120	5	-0.65	626136490	34329	79.06	18480	18480	18060	23850	12850	18350	18239.29	3.51	48	-9272	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18175	10.83	1.18	12	0.03	1684.00	15507.00	25950	20220817	-29.75	17180	20230727	6.11	21600	-15.60	20230523	17180	6.11	20230727	25950	-29.75	20220817	17180	6.11	20230727	0.38	Y	026960	500	498 억		3497424	N	N	1522	N	00	N
133	20230808	130325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18190	-160	5	-0.87	574693610	31502	72.55	18480	18480	18060	23850	12850	18350	18243.08	3.51	48	-8589	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18135	10.80	1.17	12	0.03	1684.00	15507.00	25950	20220817	-29.90	17180	20230727	5.88	21600	-15.79	20230523	17180	5.88	20230727	25950	-29.90	20220817	17180	5.88	20230727	0.38	Y	026960	500	498 억		3497424	N	N	1522	N	00	N
134	20230808	120327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18160	-190	5	-1.04	509372660	27910	64.28	18480	18480	18060	23850	12850	18350	18250.54	3.51	48	-8456	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18106	10.78	1.17	12	0.03	1684.00	15507.00	25950	20220817	-30.02	17180	20230727	5.70	21600	-15.93	20230523	17180	5.70	20230727	25950	-30.02	20220817	17180	5.70	20230727	0.38	Y	026960	500	498 억		3497424	N	N	1522	N	00	N
135	20230808	110325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18150	-200	5	-1.09	421818430	23085	53.16	18480	18480	18060	23850	12850	18350	18272.40	3.51	48	-7446	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18096	10.78	1.17	12	0.02	1684.00	15507.00	25950	20220817	-30.06	17180	20230727	5.65	21600	-15.97	20230523	17180	5.65	20230727	25950	-30.06	20220817	17180	5.65	20230727	0.38	Y	026960	500	498 억		3497424	N	N	1522	N	00	N
136	20230808	100329	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	-40	5	-0.22	192555790	10503	24.19	18480	18480	18270	23850	12850	18350	18333.41	3.51	48	-2307	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18255	10.87	1.18	12	0.01	1684.00	15507.00	25950	20220817	-29.44	17180	20230727	6.58	21600	-15.23	20230523	17180	6.58	20230727	25950	-29.44	20220817	17180	6.58	20230727	0.38	Y	026960	500	498 억		3497424	N	N	1522	N	00	N
137	20230808	090328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18410	60	2	0.33	9477520	513	1.18	18480	18480	18400	23850	12850	18350	18474.70	3.51	48	-2	18790	18570	18360	18140	17930	18680	18250	499	5500	500	13940	10	1	99700000	18355	10.93	1.19	12	0.00	1684.00	15507.00	25950	20220817	-29.06	17180	20230727	7.16	21600	-14.77	20230523	17180	7.16	20230727	25950	-29.06	20220817	17180	7.16	20230727	0.38	Y	026960	500	498 억		3497424	N	N	1522	N	00	N
138	20230807	160327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	0	3	0.00	795158030	43380	97.60	18220	18580	18150	23850	12850	18350	18330.04	3.49	0	8211	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18295	10.90	1.18	12	0.04	1684.00	15507.00	25950	20220817	-29.29	17180	20230727	6.81	21600	-15.05	20230523	17180	6.81	20230727	25950	-29.29	20220817	17180	6.81	20230727	0.38	Y	026960	500	498 억		3479841	N	N	1522	N	00	N
139	20230807	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18390	40	2	0.22	625412550	34147	76.82	18220	18420	18150	23850	12850	18350	18315.30	3.49	0	3714	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18335	10.92	1.19	12	0.03	1684.00	15507.00	25950	20220817	-29.13	17180	20230727	7.04	21600	-14.86	20230523	17180	7.04	20230727	25950	-29.13	20220817	17180	7.04	20230727	0.38	Y	026960	500	498 억		3479841	N	N	3461	N	00	N
140	20230807	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	-40	5	-0.22	521012410	28460	64.03	18220	18420	18150	23850	12850	18350	18306.83	3.49	0	2532	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18255	10.87	1.18	12	0.03	1684.00	15507.00	25950	20220817	-29.44	17180	20230727	6.58	21600	-15.23	20230523	17180	6.58	20230727	25950	-29.44	20220817	17180	6.58	20230727	0.38	Y	026960	500	498 억		3479841	N	N	3461	N	00	N
141	20230807	130325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	-50	5	-0.27	411191350	22469	50.55	18220	18420	18150	23850	12850	18350	18300.38	3.49	0	820	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18245	10.87	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.48	17180	20230727	6.52	21600	-15.28	20230523	17180	6.52	20230727	25950	-29.48	20220817	17180	6.52	20230727	0.38	Y	026960	500	498 억		3479841	N	N	3461	N	00	N
142	20230807	120325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18310	-40	5	-0.22	340282780	18597	41.84	18220	18420	18150	23850	12850	18350	18297.72	3.49	0	668	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18255	10.87	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.44	17180	20230727	6.58	21600	-15.23	20230523	17180	6.58	20230727	25950	-29.44	20220817	17180	6.58	20230727	0.38	Y	026960	500	498 억		3479841	N	N	3461	N	00	N
143	20230807	110323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18380	30	2	0.16	264468270	14457	32.53	18220	18420	18150	23850	12850	18350	18293.44	3.49	0	826	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18325	10.91	1.19	12	0.01	1684.00	15507.00	25950	20220817	-29.17	17180	20230727	6.98	21600	-14.91	20230523	17180	6.98	20230727	25950	-29.17	20220817	17180	6.98	20230727	0.38	Y	026960	500	498 억		3479841	N	N	3461	N	00	N
144	20230807	100326	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	-50	5	-0.27	169902020	9304	20.93	18220	18420	18150	23850	12850	18350	18261.18	3.49	0	312	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18245	10.87	1.18	12	0.01	1684.00	15507.00	25950	20220817	-29.48	17180	20230727	6.52	21600	-15.28	20230523	17180	6.52	20230727	25950	-29.48	20220817	17180	6.52	20230727	0.38	Y	026960	500	498 억		3479841	N	N	3461	N	00	N
145	20230807	090327	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18160	-190	5	-1.04	27383610	1505	3.39	18220	18350	18160	23850	12850	18350	18195.09	3.49	0	-123	18703	18526	18373	18196	18043	18450	18120	499	5500	500	13940	10	1	99700000	18106	10.78	1.17	12	0.00	1684.00	15507.00	25950	20220817	-30.02	17180	20230727	5.70	21600	-15.93	20230523	17180	5.70	20230727	25950	-30.02	20220817	17180	5.70	20230727	0.38	Y	026960	500	498 억		3479841	N	N	3461	N	00	N
146	20230804	160323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-150	5	-0.81	813097010	44422	50.41	18510	18550	18220	24050	12950	18500	18303.88	3.48	0	-440	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18295	10.90	1.18	12	0.04	1684.00	15507.00	25950	20220817	-29.29	17180	20230727	6.81	21600	-15.05	20230523	17180	6.81	20230727	25950	-29.29	20220817	17180	6.81	20230727	0.38	Y	026960	500	498 억		3474014	N	N	3461	N	00	N
147	20230804	150325	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	-50	5	-0.27	754000190	41207	46.77	18510	18550	18220	24050	12950	18500	18297.82	3.48	0	-682	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18395	10.96	1.19	12	0.04	1684.00	15507.00	25950	20220817	-28.90	17180	20230727	7.39	21600	-14.58	20230523	17180	7.39	20230727	25950	-28.90	20220817	17180	7.39	20230727	0.38	Y	026960	500	498 억		3474014	N	N	4136	N	00	N
148	20230804	140328	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18350	-150	5	-0.81	643664060	35211	39.96	18510	18550	18220	24050	12950	18500	18280.14	3.48	0	-1490	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18295	10.90	1.18	12	0.04	1684.00	15507.00	25950	20220817	-29.29	17180	20230727	6.81	21600	-15.05	20230523	17180	6.81	20230727	25950	-29.29	20220817	17180	6.81	20230727	0.38	Y	026960	500	498 억		3474014	N	N	4136	N	00	N
149	20230804	130324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	-220	5	-1.19	541441310	29624	33.62	18510	18550	18220	24050	12950	18500	18277.04	3.48	0	-5129	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18225	10.86	1.18	12	0.03	1684.00	15507.00	25950	20220817	-29.56	17180	20230727	6.40	21600	-15.37	20230523	17180	6.40	20230727	25950	-29.56	20220817	17180	6.40	20230727	0.38	Y	026960	500	498 억		3474014	N	N	4136	N	00	N
150	20230804	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	-250	5	-1.35	413803720	22632	25.68	18510	18550	18220	24050	12950	18500	18283.91	3.48	0	-5414	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18195	10.84	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.67	17180	20230727	6.23	21600	-15.51	20230523	17180	6.23	20230727	25950	-29.67	20220817	17180	6.23	20230727	0.38	Y	026960	500	498 억		3474014	N	N	4136	N	00	N
151	20230804	110324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18260	-240	5	-1.30	324765550	17754	20.15	18510	18550	18220	24050	12950	18500	18292.41	3.48	0	-1852	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18205	10.84	1.18	12	0.02	1684.00	15507.00	25950	20220817	-29.63	17180	20230727	6.29	21600	-15.46	20230523	17180	6.29	20230727	25950	-29.63	20220817	17180	6.29	20230727	0.38	Y	026960	500	498 억		3474014	N	N	4136	N	00	N
152	20230804	100321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18300	-200	5	-1.08	224146300	12248	13.90	18510	18550	18220	24050	12950	18500	18300.48	3.48	0	294	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18245	10.87	1.18	12	0.01	1684.00	15507.00	25950	20220817	-29.48	17180	20230727	6.52	21600	-15.28	20230523	17180	6.52	20230727	25950	-29.48	20220817	17180	6.52	20230727	0.38	Y	026960	500	498 억		3474014	N	N	4136	N	00	N
153	20230804	090321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18460	-40	5	-0.22	29810800	1613	1.83	18510	18550	18420	24050	12950	18500	18481.47	3.48	0	-378	18920	18710	18360	18150	17800	18815	18255	499	5550	500	14060	10	1	99700000	18405	10.96	1.19	12	0.00	1684.00	15507.00	25950	20220817	-28.86	17180	20230727	7.45	21600	-14.54	20230523	17180	7.45	20230727	25950	-28.86	20220817	17180	7.45	20230727	0.38	Y	026960	500	498 억		3474014	N	N	4136	N	00	N
154	20230803	160321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18500	440	2	2.44	1614478030	87966	153.11	18210	18570	18010	23450	12650	18060	18353.24	3.45	0	29312	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	10	1	99700000	18445	10.99	1.19	12	0.09	1684.00	15507.00	25950	20220817	-28.71	17180	20230727	7.68	21600	-14.35	20230523	17180	7.68	20230727	25950	-28.71	20220817	17180	7.68	20230727	0.38	Y	026960	500	498 억		3438566	N	N	4136	N	00	N
155	20230803	150323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	340	2	1.88	1388652120	75743	131.83	18210	18570	18010	23450	12650	18060	18333.74	3.45	0	25885	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	10	1	99700000	18345	10.93	1.19	12	0.08	1684.00	15507.00	25950	20220817	-29.09	17180	20230727	7.10	21600	-14.81	20230523	17180	7.10	20230727	25950	-29.09	20220817	17180	7.10	20230727	0.38	Y	026960	500	498 억		3438566	N	N	2056	N	00	N
156	20230803	140320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18450	390	2	2.16	1141915520	62390	108.59	18210	18490	18010	23450	12650	18060	18302.86	3.45	0	22163	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	10	1	99700000	18395	10.96	1.19	12	0.06	1684.00	15507.00	25950	20220817	-28.90	17180	20230727	7.39	21600	-14.58	20230523	17180	7.39	20230727	25950	-28.90	20220817	17180	7.39	20230727	0.38	Y	026960	500	498 억		3438566	N	N	2056	N	00	N
157	20230803	130324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18370	310	2	1.72	991264520	54199	94.34	18210	18490	18010	23450	12650	18060	18289.35	3.45	0	17981	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	10	1	99700000	18315	10.91	1.18	12	0.05	1684.00	15507.00	25950	20220817	-29.21	17180	20230727	6.93	21600	-14.95	20230523	17180	6.93	20230727	25950	-29.21	20220817	17180	6.93	20230727	0.38	Y	026960	500	498 억		3438566	N	N	2056	N	00	N
158	20230803	120323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18290	230	2	1.27	857218300	46894	81.62	18210	18490	18010	23450	12650	18060	18279.91	3.45	0	14891	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	10	1	99700000	18235	10.86	1.18	12	0.05	1684.00	15507.00	25950	20220817	-29.52	17180	20230727	6.46	21600	-15.32	20230523	17180	6.46	20230727	25950	-29.52	20220817	17180	6.46	20230727	0.38	Y	026960	500	498 억		3438566	N	N	2056	N	00	N
159	20230803	110319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18400	340	2	1.88	696536090	38151	66.40	18210	18490	18010	23450	12650	18060	18257.35	3.45	0	12544	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	10	1	99700000	18345	10.93	1.19	12	0.04	1684.00	15507.00	25950	20220817	-29.09	17180	20230727	7.10	21600	-14.81	20230523	17180	7.10	20230727	25950	-29.09	20220817	17180	7.10	20230727	0.38	Y	026960	500	498 억		3438566	N	N	2056	N	00	N
160	20230803	100320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	70	2	0.39	251766950	13866	24.13	18210	18250	18010	23450	12650	18060	18157.14	3.45	0	6273	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	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		3438566	N	N	2056	N	00	N
161	20230803	090319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18020	-40	5	-0.22	37024420	2046	3.56	18210	18210	18010	23450	12650	18060	18096.00	3.45	0	383	18326	18192	18126	17992	17926	18160	17960	499	5400	500	13720	10	1	99700000	17966	10.70	1.16	12	0.00	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		3438566	N	N	2056	N	00	N
162	20230802	160321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18060	-220	5	-1.20	1035408140	57183	81.06	18110	18260	18060	23750	12800	18280	18106.96	3.44	0	987	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	10	1	99700000	18006	10.72	1.16	12	0.06	1684.00	15507.00	25950	20220817	-30.40	17180	20230727	5.12	21600	-16.39	20230523	17180	5.12	20230727	25950	-30.40	20220817	17180	5.12	20230727	0.38	Y	026960	500	498 억		3432947	N	N	2056	N	00	N
163	20230802	150324	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-190	5	-1.04	867787150	47907	67.91	18110	18260	18060	23750	12800	18280	18113.97	3.44	0	-142	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	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		3432947	N	N	2820	N	00	N
164	20230802	140322	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18090	-190	5	-1.04	590170550	32569	46.17	18110	18260	18060	23750	12800	18280	18120.59	3.44	0	349	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	10	1	99700000	18036	10.74	1.17	12	0.03	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		3432947	N	N	2820	N	00	N
165	20230802	130321	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18120	-160	5	-0.88	455256280	25118	35.61	18110	18260	18060	23750	12800	18280	18124.67	3.44	0	2976	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	10	1	99700000	18066	10.76	1.17	12	0.03	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		3432947	N	N	2820	N	00	N
166	20230802	120318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18100	-180	5	-0.98	386415160	21318	30.22	18110	18260	18060	23750	12800	18280	18126.20	3.44	0	3276	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	10	1	99700000	18046	10.75	1.17	12	0.02	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		3432947	N	N	2820	N	00	N
167	20230802	110316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	-150	5	-0.82	292972680	16160	22.91	18110	18260	18060	23750	12800	18280	18129.44	3.44	0	3717	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	10	1	99700000	18076	10.77	1.17	12	0.02	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		3432947	N	N	2820	N	00	N
168	20230802	100319	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	-170	5	-0.93	169205610	9342	13.24	18110	18260	18060	23750	12800	18280	18112.25	3.44	0	1307	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	10	1	99700000	18056	10.75	1.17	12	0.01	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		3432947	N	N	2820	N	00	N
169	20230802	090318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	-170	5	-0.93	14916290	821	1.16	18110	18260	18110	23750	12800	18280	18167.62	3.44	0	-251	18513	18396	18163	18046	17813	18455	18105	499	5475	500	13890	10	1	99700000	18056	10.75	1.17	12	0.00	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		3432947	N	N	2820	N	00	N
170	20230801	160320	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18280	170	2	0.94	1280268060	70532	89.02	17940	18280	17930	23500	12680	18110	18151.49	3.42	0	20351	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	18225	10.86	1.18	12	0.07	1684.00	15507.00	25950	20220817	-29.56	17180	20230727	6.40	21600	-15.37	20230523	17180	6.40	20230727	25950	-29.56	20220817	17180	6.40	20230727	0.38	Y	026960	500	498 억		3407169	N	N	2820	N	00	N
171	20230801	150316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18240	130	2	0.72	1121000310	61807	78.00	17940	18280	17930	23500	12680	18110	18137.11	3.42	0	16541	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	18185	10.83	1.18	12	0.06	1684.00	15507.00	25950	20220817	-29.71	17180	20230727	6.17	21600	-15.56	20230523	17180	6.17	20230727	25950	-29.71	20220817	17180	6.17	20230727	0.38	Y	026960	500	498 억		3407169	N	N	7422	N	00	N
172	20230801	140323	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18250	140	2	0.77	956914430	52814	66.65	17940	18280	17930	23500	12680	18110	18118.58	3.42	0	13538	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	18195	10.84	1.18	12	0.05	1684.00	15507.00	25950	20220817	-29.67	17180	20230727	6.23	21600	-15.51	20230523	17180	6.23	20230727	25950	-29.67	20220817	17180	6.23	20230727	0.38	Y	026960	500	498 억		3407169	N	N	7422	N	00	N
173	20230801	130317	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18230	120	2	0.66	786325940	43460	54.85	17940	18230	17930	23500	12680	18110	18093.10	3.42	0	14152	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	18175	10.83	1.18	12	0.04	1684.00	15507.00	25950	20220817	-29.75	17180	20230727	6.11	21600	-15.60	20230523	17180	6.11	20230727	25950	-29.75	20220817	17180	6.11	20230727	0.38	Y	026960	500	498 억		3407169	N	N	7422	N	00	N
174	20230801	120318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18130	20	2	0.11	634149780	35083	44.28	17940	18220	17930	23500	12680	18110	18075.70	3.42	0	11354	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	18076	10.77	1.17	12	0.04	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		3407169	N	N	7422	N	00	N
175	20230801	110316	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18210	100	2	0.55	528938340	29285	36.96	17940	18220	17930	23500	12680	18110	18061.75	3.42	0	10504	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	18155	10.81	1.17	12	0.03	1684.00	15507.00	25950	20220817	-29.83	17180	20230727	6.00	21600	-15.69	20230523	17180	6.00	20230727	25950	-29.83	20220817	17180	6.00	20230727	0.38	Y	026960	500	498 억		3407169	N	N	7422	N	00	N
176	20230801	100318	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	18110	0	3	0.00	353318410	19616	24.76	17940	18120	17930	23500	12680	18110	18011.75	3.42	0	8892	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	18056	10.75	1.17	12	0.02	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		3407169	N	N	7422	N	00	N
177	20230801	090315	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	17960	-150	5	-0.83	88418860	4928	6.22	17940	18000	17930	23500	12680	18110	17942.14	3.42	0	1764	18476	18292	18136	17952	17796	18215	17875	499	5410	500	13760	10	1	99700000	17906	10.67	1.16	12	0.00	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		3407169	N	N	7422	N	00	N