KissMeData/023530/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	160345	57	100.00	KOSPI200		유통업	N	N	N	N		N	71000	-100	5	-0.14	3084645600	43414	110.34	71400	71600	70700	92400	49800	71100	71051.89	9.00	0	-11062	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20085	-6.19	0.21	12	0.15	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	857	N	00	N
3	20230831	150437	57	100.00	KOSPI200		유통업	N	N	N	N		N	71000	-100	5	-0.14	2175673800	30609	77.79	71400	71600	70700	92400	49800	71100	71079.55	9.00	0	-7887	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20085	-6.19	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	2632	N	00	N
4	20230831	140456	57	100.00	KOSPI200		유통업	N	N	N	N		N	71000	-100	5	-0.14	1514004500	21276	54.07	71400	71600	70800	92400	49800	71100	71160.20	9.00	0	-4203	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20085	-6.19	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-30.39	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102000	-30.39	20230118	65000	9.23	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	2632	N	00	N
5	20230831	130447	57	100.00	KOSPI200		유통업	N	N	N	N		N	71200	100	2	0.14	1024100200	14377	36.54	71400	71600	70900	92400	49800	71100	71231.84	9.00	0	-4415	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20142	-6.21	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-30.20	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	102000	-30.20	20230118	65000	9.54	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	2632	N	00	N
6	20230831	120451	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	300	2	0.42	725553300	10189	25.90	71400	71600	70900	92400	49800	71100	71209.47	9.00	0	-2380	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20198	-6.22	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-30.00	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102000	-30.00	20230118	65000	9.85	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	2632	N	00	N
7	20230831	110644	57	100.00	KOSPI200		유통업	N	N	N	N		N	71200	100	2	0.14	513058200	7208	18.32	71400	71600	70900	92400	49800	71100	71179.00	9.00	0	-1265	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20142	-6.21	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-30.20	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	102000	-30.20	20230118	65000	9.54	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	2632	N	00	N
8	20230831	100522	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	200	2	0.28	267610400	3757	9.55	71400	71600	71000	92400	49800	71100	71229.81	9.00	0	29	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20170	-6.21	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-30.10	65000	20230707	9.69	102000	-30.10	20230118	65000	9.69	20230707	102000	-30.10	20230118	65000	9.69	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	2632	N	00	N
9	20230831	090415	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	300	2	0.42	46664700	655	1.66	71400	71400	71000	92400	49800	71100	71243.82	9.00	0	-236	73233	72166	71533	70466	69833	71850	70150	1414	21300	5000	54030	100	1	28288755	20198	-6.22	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-30.00	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102000	-30.00	20230118	65000	9.85	20230707	0.72	Y	023530	5000	1414 억		2546608	N	N	2632	N	00	N
10	20230830	160347	57	100.00	KOSPI200		유통업	N	N	N	N		N	71100	-700	5	-0.97	2814028100	39322	121.60	72100	72600	70900	93300	50300	71800	71563.72	9.01	0	-469	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20113	-6.20	0.21	12	0.14	-11473.00	338348.00	102000	20230118	-30.29	65000	20230707	9.38	102000	-30.29	20230118	65000	9.38	20230707	102000	-30.29	20230118	65000	9.38	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	2632	N	00	N
11	20230830	150427	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	-500	5	-0.70	2316873900	32330	99.98	72100	72600	71200	93300	50300	71800	71663.28	9.01	0	-823	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20170	-6.21	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-30.10	65000	20230707	9.69	102000	-30.10	20230118	65000	9.69	20230707	102000	-30.10	20230118	65000	9.69	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	3922	N	00	N
12	20230830	140450	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	-200	5	-0.28	1769470800	24658	76.26	72100	72600	71200	93300	50300	71800	71760.52	9.01	0	-3182	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20255	-6.24	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-29.80	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	102000	-29.80	20230118	65000	10.15	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	3922	N	00	N
13	20230830	130436	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-400	5	-0.56	1537490000	21415	66.23	72100	72600	71200	93300	50300	71800	71795.00	9.01	0	-2524	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20198	-6.22	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-30.00	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102000	-30.00	20230118	65000	9.85	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	3922	N	00	N
14	20230830	120445	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	-100	5	-0.14	897550300	12470	38.56	72100	72600	71600	93300	50300	71800	71976.77	9.01	0	-746	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20283	-6.25	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	3922	N	00	N
15	20230830	110641	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	0	3	0.00	717983500	9966	30.82	72100	72600	71700	93300	50300	71800	72043.30	9.01	0	-254	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20311	-6.26	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	3922	N	00	N
16	20230830	100507	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	0	3	0.00	538600500	7470	23.10	72100	72600	71700	93300	50300	71800	72101.81	9.01	0	435	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20311	-6.26	0.21	12	0.03	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	3922	N	00	N
17	20230830	090411	57	100.00	KOSPI200		유통업	N	N	N	N		N	71900	100	2	0.14	49767300	691	2.14	72100	72200	71900	93300	50300	71800	72022.14	9.01	0	233	72866	72332	71866	71332	70866	72100	71100	1414	21500	5000	54560	100	1	28288755	20340	-6.27	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.72	Y	023530	5000	1414 억		2549049	N	N	3922	N	00	N
18	20230829	160344	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	-300	5	-0.42	2316669300	32243	90.19	72100	72400	71400	93700	50500	72100	71850.35	9.07	0	-9748	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20311	-6.26	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3922	N	00	N
19	20230829	150428	57	100.00	KOSPI200		유통업	N	N	N	N		N	72000	-100	5	-0.14	1906243900	26536	74.22	72100	72400	71400	93700	50500	72100	71836.14	9.07	0	-7211	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20368	-6.28	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-29.41	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	102000	-29.41	20230118	65000	10.77	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3128	N	00	N
20	20230829	140458	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	-400	5	-0.55	1507907200	20981	58.69	72100	72400	71400	93700	50500	72100	71870.13	9.07	0	-6804	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20283	-6.25	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3128	N	00	N
21	20230829	130440	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	-400	5	-0.55	1239548600	17231	48.20	72100	72400	71500	93700	50500	72100	71937.12	9.07	0	-4407	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20283	-6.25	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3128	N	00	N
22	20230829	120453	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	-300	5	-0.42	943750200	13105	36.66	72100	72400	71700	93700	50500	72100	72014.51	9.07	0	-2661	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20311	-6.26	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3128	N	00	N
23	20230829	110732	57	100.00	KOSPI200		유통업	N	N	N	N		N	72200	100	2	0.14	726707300	10085	28.21	72100	72400	71700	93700	50500	72100	72058.24	9.07	0	-1247	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20424	-6.29	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-29.22	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	102000	-29.22	20230118	65000	11.08	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3128	N	00	N
24	20230829	100525	57	100.00	KOSPI200		유통업	N	N	N	N		N	72100	0	3	0.00	392745300	5455	15.26	72100	72200	71700	93700	50500	72100	71997.31	9.07	0	-772	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20396	-6.28	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-29.31	65000	20230707	10.92	102000	-29.31	20230118	65000	10.92	20230707	102000	-29.31	20230118	65000	10.92	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3128	N	00	N
25	20230829	090335	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	-400	5	-0.55	77964700	1082	3.03	72100	72200	71700	93700	50500	72100	72056.10	9.07	0	-745	73233	72666	72033	71466	70833	72950	71750	1414	21600	5000	54790	100	1	28288755	20283	-6.25	0.21	12	0.00	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.72	Y	023530	5000	1414 억		2565588	N	N	3128	N	00	N
26	20230828	160335	57	100.00	KOSPI200		유통업	N	N	N	N		N	72100	1200	2	1.69	2556930100	35562	99.45	71900	72600	71400	92100	49700	70900	71900.58	9.09	0	-2194	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20396	-6.28	0.21	12	0.13	-11473.00	338348.00	102000	20230118	-29.31	65000	20230707	10.92	102000	-29.31	20230118	65000	10.92	20230707	102000	-29.31	20230118	65000	10.92	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3128	N	00	N
27	20230828	150339	57	100.00	KOSPI200		유통업	N	N	N	N		N	71900	1000	2	1.41	2391098700	33261	93.02	71900	72600	71400	92100	49700	70900	71888.96	9.09	0	-1861	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20340	-6.27	0.21	12	0.12	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3646	N	00	N
28	20230828	140338	57	100.00	KOSPI200		유통업	N	N	N	N		N	72200	1300	2	1.83	2103478800	29271	81.86	71900	72600	71400	92100	49700	70900	71862.21	9.09	0	-2920	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20424	-6.29	0.21	12	0.10	-11473.00	338348.00	102000	20230118	-29.22	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	102000	-29.22	20230118	65000	11.08	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3646	N	00	N
29	20230828	130342	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	800	2	1.13	1595829900	22209	62.11	71900	72600	71400	92100	49700	70900	71855.10	9.09	0	-3992	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20283	-6.25	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3646	N	00	N
30	20230828	120339	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	800	2	1.13	1413677100	19668	55.00	71900	72600	71400	92100	49700	70900	71877.01	9.09	0	-4241	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20283	-6.25	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-29.71	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	102000	-29.71	20230118	65000	10.31	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3646	N	00	N
31	20230828	110337	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	900	2	1.27	1277626500	17773	49.70	71900	72600	71400	92100	49700	70900	71885.81	9.09	0	-4343	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20311	-6.26	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-29.61	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102000	-29.61	20230118	65000	10.46	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3646	N	00	N
32	20230828	100332	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	700	2	0.99	1039774400	14451	40.41	71900	72600	71500	92100	49700	70900	71951.73	9.09	0	-3120	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20255	-6.24	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-29.80	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	102000	-29.80	20230118	65000	10.15	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3646	N	00	N
33	20230828	090338	57	100.00	KOSPI200		유통업	N	N	N	N		N	71900	1000	2	1.41	198720600	2763	7.73	71900	72200	71500	92100	49700	70900	71922.04	9.09	0	554	72433	71666	70433	69666	68433	72050	70050	1414	21200	5000	53880	100	1	28288755	20340	-6.27	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-29.51	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	102000	-29.51	20230118	65000	10.62	20230707	0.71	Y	023530	5000	1414 억		2571210	N	N	3646	N	00	N
34	20230825	160335	57	100.00	KOSPI200		유통업	N	N	N	N		N	70900	800	2	1.14	2501518000	35540	118.07	69400	71200	69200	91100	49100	70100	70384.62	9.09	0	1862	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	20057	-6.18	0.21	12	0.13	-11473.00	338348.00	102000	20230118	-30.49	65000	20230707	9.08	102000	-30.49	20230118	65000	9.08	20230707	102000	-30.49	20230118	65000	9.08	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	3646	N	00	N
35	20230825	150337	57	100.00	KOSPI200		유통업	N	N	N	N		N	70800	700	2	1.00	2133496200	30341	100.80	69400	71200	69200	91100	49100	70100	70317.27	9.09	0	2875	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	20028	-6.17	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-30.59	65000	20230707	8.92	102000	-30.59	20230118	65000	8.92	20230707	102000	-30.59	20230118	65000	8.92	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	1762	N	00	N
36	20230825	140336	57	100.00	KOSPI200		유통업	N	N	N	N		N	70200	100	2	0.14	1324731000	18899	62.79	69400	70800	69200	91100	49100	70100	70095.30	9.09	0	3967	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	19859	-6.12	0.21	12	0.07	-11473.00	338348.00	102000	20230118	-31.18	65000	20230707	8.00	102000	-31.18	20230118	65000	8.00	20230707	102000	-31.18	20230118	65000	8.00	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	1762	N	00	N
37	20230825	130336	57	100.00	KOSPI200		유통업	N	N	N	N		N	70300	200	2	0.29	1161600600	16575	55.07	69400	70800	69200	91100	49100	70100	70081.48	9.09	0	3945	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	19887	-6.13	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-31.08	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20230118	65000	8.15	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	1762	N	00	N
38	20230825	120337	57	100.00	KOSPI200		유통업	N	N	N	N		N	70400	300	2	0.43	1039016000	14830	49.27	69400	70800	69200	91100	49100	70100	70061.77	9.09	0	3007	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	19915	-6.14	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-30.98	65000	20230707	8.31	102000	-30.98	20230118	65000	8.31	20230707	102000	-30.98	20230118	65000	8.31	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	1762	N	00	N
39	20230825	110336	57	100.00	KOSPI200		유통업	N	N	N	N		N	70200	100	2	0.14	745900400	10677	35.47	69400	70300	69200	91100	49100	70100	69860.49	9.09	0	1621	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	19859	-6.12	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.18	65000	20230707	8.00	102000	-31.18	20230118	65000	8.00	20230707	102000	-31.18	20230118	65000	8.00	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	1762	N	00	N
40	20230825	100336	57	100.00	KOSPI200		유통업	N	N	N	N		N	69800	-300	5	-0.43	484503400	6943	23.07	69400	70200	69200	91100	49100	70100	69783.00	9.09	0	231	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	19746	-6.08	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	102000	-31.57	20230118	65000	7.38	20230707	102000	-31.57	20230118	65000	7.38	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	1762	N	00	N
41	20230825	090337	57	100.00	KOSPI200		유통업	N	N	N	N		N	69300	-800	5	-1.14	47814900	689	2.29	69400	69500	69200	91100	49100	70100	69397.53	9.09	0	-37	70966	70532	70066	69632	69166	70750	69850	1414	21000	5000	53270	100	1	28288755	19604	-6.04	0.20	12	0.00	-11473.00	338348.00	102000	20230118	-32.06	65000	20230707	6.62	102000	-32.06	20230118	65000	6.62	20230707	102000	-32.06	20230118	65000	6.62	20230707	0.71	Y	023530	5000	1414 억		2571458	N	N	1762	N	00	N
42	20230824	160333	57	100.00	KOSPI200		유통업	N	N	N	N		N	70100	400	2	0.57	2104354200	30096	75.71	69700	70500	69600	90600	48800	69700	69920.95	9.10	0	-681	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19830	-6.11	0.21	12	0.11	-11473.00	338348.00	102000	20230118	-31.27	65000	20230707	7.85	102000	-31.27	20230118	65000	7.85	20230707	102000	-31.27	20230118	65000	7.85	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1762	N	00	N
43	20230824	150332	57	100.00	KOSPI200		유통업	N	N	N	N		N	70000	300	2	0.43	1851091100	26479	66.61	69700	70500	69600	90600	48800	69700	69907.89	9.10	0	-1376	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19802	-6.10	0.21	12	0.09	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1535	N	00	N
44	20230824	140334	57	100.00	KOSPI200		유통업	N	N	N	N		N	69700	0	3	0.00	1563428600	22359	56.25	69700	70500	69600	90600	48800	69700	69923.91	9.10	0	-1371	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19717	-6.08	0.21	12	0.08	-11473.00	338348.00	102000	20230118	-31.67	65000	20230707	7.23	102000	-31.67	20230118	65000	7.23	20230707	102000	-31.67	20230118	65000	7.23	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1535	N	00	N
45	20230824	130335	57	100.00	KOSPI200		유통업	N	N	N	N		N	69800	100	2	0.14	1158517000	16557	41.65	69700	70500	69700	90600	48800	69700	69971.43	9.10	0	-1409	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19746	-6.08	0.21	12	0.06	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	102000	-31.57	20230118	65000	7.38	20230707	102000	-31.57	20230118	65000	7.38	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1535	N	00	N
46	20230824	120335	57	100.00	KOSPI200		유통업	N	N	N	N		N	70000	300	2	0.43	893722600	12771	32.13	69700	70500	69700	90600	48800	69700	69980.63	9.10	0	-84	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19802	-6.10	0.21	12	0.05	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1535	N	00	N
47	20230824	110334	57	100.00	KOSPI200		유통업	N	N	N	N		N	69800	100	2	0.14	743956900	10631	26.74	69700	70500	69700	90600	48800	69700	69979.95	9.10	0	432	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19746	-6.08	0.21	12	0.04	-11473.00	338348.00	102000	20230118	-31.57	65000	20230707	7.38	102000	-31.57	20230118	65000	7.38	20230707	102000	-31.57	20230118	65000	7.38	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1535	N	00	N
48	20230824	100334	57	100.00	KOSPI200		유통업	N	N	N	N		N	70000	300	2	0.43	471557800	6741	16.96	69700	70500	69700	90600	48800	69700	69953.69	9.10	0	371	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19802	-6.10	0.21	12	0.02	-11473.00	338348.00	102000	20230118	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1535	N	00	N
49	20230824	090336	57	100.00	KOSPI200		유통업	N	N	N	N		N	69900	200	2	0.29	160841400	2302	5.79	69700	70200	69700	90600	48800	69700	69870.29	9.10	0	210	70633	70166	69833	69366	69033	70100	69300	1414	20900	5000	52970	100	1	28288755	19774	-6.09	0.21	12	0.01	-11473.00	338348.00	102000	20230118	-31.47	65000	20230707	7.54	102000	-31.47	20230118	65000	7.54	20230707	102000	-31.47	20230118	65000	7.54	20230707	0.71	Y	023530	5000	1414 억		2573358	N	N	1535	N	00	N
50	20230823	160332	57	100.00	KOSPI200		유통업	N	N	N	N		N	69700	-100	5	-0.14	2770902000	39714	138.48	69700	70300	69500	90700	48900	69800	69771.51	9.09	0	-1831	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19717	-6.08	0.21	12	0.14	-11473.00	338348.00	102000	20220822	-31.67	65000	20230707	7.23	102000	-31.67	20230118	65000	7.23	20230707	102000	-31.67	20230118	65000	7.23	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	1535	N	00	N
51	20230823	150334	57	100.00	KOSPI200		유통업	N	N	N	N		N	69600	-200	5	-0.29	2421070800	34693	120.97	69700	70300	69500	90700	48900	69800	69785.57	9.09	0	-875	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19689	-6.07	0.21	12	0.12	-11473.00	338348.00	102000	20220822	-31.76	65000	20230707	7.08	102000	-31.76	20230118	65000	7.08	20230707	102000	-31.76	20230118	65000	7.08	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	2515	N	00	N
52	20230823	140335	57	100.00	KOSPI200		유통업	N	N	N	N		N	69900	100	2	0.14	1839762100	26345	91.86	69700	70300	69500	90700	48900	69800	69833.44	9.09	0	2830	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19774	-6.09	0.21	12	0.09	-11473.00	338348.00	102000	20220822	-31.47	65000	20230707	7.54	102000	-31.47	20230118	65000	7.54	20230707	102000	-31.47	20230118	65000	7.54	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	2515	N	00	N
53	20230823	130334	57	100.00	KOSPI200		유통업	N	N	N	N		N	70000	200	2	0.29	1661401800	23790	82.96	69700	70300	69500	90700	48900	69800	69836.14	9.09	0	3643	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19802	-6.10	0.21	12	0.08	-11473.00	338348.00	102000	20220822	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	2515	N	00	N
54	20230823	120335	57	100.00	KOSPI200		유통업	N	N	N	N		N	70000	200	2	0.29	1473860100	21109	73.61	69700	70300	69500	90700	48900	69800	69821.41	9.09	0	3972	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19802	-6.10	0.21	12	0.07	-11473.00	338348.00	102000	20220822	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20230118	65000	7.69	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	2515	N	00	N
55	20230823	110333	57	100.00	KOSPI200		유통업	N	N	N	N		N	70100	300	2	0.43	812854300	11635	40.57	69700	70300	69500	90700	48900	69800	69862.85	9.09	0	599	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19830	-6.11	0.21	12	0.04	-11473.00	338348.00	102000	20220822	-31.27	65000	20230707	7.85	102000	-31.27	20230118	65000	7.85	20230707	102000	-31.27	20230118	65000	7.85	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	2515	N	00	N
56	20230823	100333	57	100.00	KOSPI200		유통업	N	N	N	N		N	69900	100	2	0.14	565744400	8108	28.27	69700	70200	69500	90700	48900	69800	69776.07	9.09	0	-646	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19774	-6.09	0.21	12	0.03	-11473.00	338348.00	102000	20220822	-31.47	65000	20230707	7.54	102000	-31.47	20230118	65000	7.54	20230707	102000	-31.47	20230118	65000	7.54	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	2515	N	00	N
57	20230823	090337	57	100.00	KOSPI200		유통업	N	N	N	N		N	69700	-100	5	-0.14	79128900	1136	3.96	69700	69800	69500	90700	48900	69800	69655.72	9.09	0	-240	71400	70600	70200	69400	69000	70400	69200	1414	20900	5000	53040	100	1	28288755	19717	-6.08	0.21	12	0.00	-11473.00	338348.00	102000	20220822	-31.67	65000	20230707	7.23	102000	-31.67	20230118	65000	7.23	20230707	102000	-31.67	20230118	65000	7.23	20230707	0.71	Y	023530	5000	1414 억		2570774	N	N	2515	N	00	N
58	20230822	160331	57	100.00	KOSPI200		유통업	N	N	N	N		N	69800	-500	5	-0.71	2002684500	28554	74.83	71000	71000	69800	91300	49300	70300	70138.04	9.08	0	-6030	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19746	-6.08	0.21	12	0.10	-11473.00	338348.00	102000	20220822	-31.57	65000	20230707	7.38	102000	-31.57	20230118	65000	7.38	20230707	102000	-31.57	20220822	65000	7.38	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	2515	N	00	N
59	20230822	150331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70000	-300	5	-0.43	1612646800	22971	60.20	71000	71000	69900	91300	49300	70300	70203.60	9.08	0	-4720	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19802	-6.10	0.21	12	0.08	-11473.00	338348.00	102000	20220822	-31.37	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	102000	-31.37	20220822	65000	7.69	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	3776	N	00	N
60	20230822	140334	57	100.00	KOSPI200		유통업	N	N	N	N		N	70100	-200	5	-0.28	1268267100	18051	47.30	71000	71000	69900	91300	49300	70300	70260.21	9.08	0	-2941	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19830	-6.11	0.21	12	0.06	-11473.00	338348.00	102000	20220822	-31.27	65000	20230707	7.85	102000	-31.27	20230118	65000	7.85	20230707	102000	-31.27	20220822	65000	7.85	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	3776	N	00	N
61	20230822	130331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70400	100	2	0.14	1094626600	15576	40.82	71000	71000	69900	91300	49300	70300	70276.49	9.08	0	-1632	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19915	-6.14	0.21	12	0.06	-11473.00	338348.00	102000	20220822	-30.98	65000	20230707	8.31	102000	-30.98	20230118	65000	8.31	20230707	102000	-30.98	20220822	65000	8.31	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	3776	N	00	N
62	20230822	120326	57	100.00	KOSPI200		유통업	N	N	N	N		N	70400	100	2	0.14	952806700	13560	35.54	71000	71000	69900	91300	49300	70300	70265.98	9.08	0	-1021	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19915	-6.14	0.21	12	0.05	-11473.00	338348.00	102000	20220822	-30.98	65000	20230707	8.31	102000	-30.98	20230118	65000	8.31	20230707	102000	-30.98	20220822	65000	8.31	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	3776	N	00	N
63	20230822	110331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70300	0	3	0.00	853402500	12147	31.83	71000	71000	69900	91300	49300	70300	70256.24	9.08	0	-1187	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19887	-6.13	0.21	12	0.04	-11473.00	338348.00	102000	20220822	-31.08	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20220822	65000	8.15	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	3776	N	00	N
64	20230822	100330	57	100.00	KOSPI200		유통업	N	N	N	N		N	70400	100	2	0.14	590559100	8407	22.03	71000	71000	69900	91300	49300	70300	70246.12	9.08	0	-1067	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19915	-6.14	0.21	12	0.03	-11473.00	338348.00	102000	20220822	-30.98	65000	20230707	8.31	102000	-30.98	20230118	65000	8.31	20230707	102000	-30.98	20220822	65000	8.31	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	3776	N	00	N
65	20230822	090330	57	100.00	KOSPI200		유통업	N	N	N	N		N	70500	200	2	0.28	44306800	626	1.64	71000	71000	70300	91300	49300	70300	70777.64	9.08	0	-295	71566	70932	70366	69732	69166	70650	69450	1414	21000	5000	53420	100	1	28288755	19944	-6.14	0.21	12	0.00	-11473.00	338348.00	102000	20220822	-30.88	65000	20230707	8.46	102000	-30.88	20230118	65000	8.46	20230707	102000	-30.88	20220822	65000	8.46	20230707	0.70	Y	023530	5000	1414 억		2567743	N	N	3776	N	00	N
66	20230821	160331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70300	-500	5	-0.71	2681644900	38132	79.99	70700	71000	69800	92000	49600	70800	70325.34	9.12	0	-13047	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	19887	-6.13	0.21	12	0.13	-11473.00	338348.00	102500	20220818	-31.41	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20220822	65000	8.15	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	3776	N	00	N
67	20230821	150331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70200	-600	5	-0.85	2443278600	34738	72.87	70700	71000	69800	92000	49600	70800	70334.45	9.12	0	-13355	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	19859	-6.12	0.21	12	0.12	-11473.00	338348.00	102500	20220818	-31.51	65000	20230707	8.00	102000	-31.18	20230118	65000	8.00	20230707	102000	-31.18	20220822	65000	8.00	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	7779	N	00	N
68	20230821	140333	57	100.00	KOSPI200		유통업	N	N	N	N		N	70200	-600	5	-0.85	2156492400	30654	64.31	70700	71000	69800	92000	49600	70800	70349.45	9.12	0	-12444	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	19859	-6.12	0.21	12	0.11	-11473.00	338348.00	102500	20220818	-31.51	65000	20230707	8.00	102000	-31.18	20230118	65000	8.00	20230707	102000	-31.18	20220822	65000	8.00	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	7779	N	00	N
69	20230821	130333	57	100.00	KOSPI200		유통업	N	N	N	N		N	70300	-500	5	-0.71	1986620900	28237	59.24	70700	71000	69800	92000	49600	70800	70355.22	9.12	0	-11098	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	19887	-6.13	0.21	12	0.10	-11473.00	338348.00	102500	20220818	-31.41	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20220822	65000	8.15	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	7779	N	00	N
70	20230821	120333	57	100.00	KOSPI200		유통업	N	N	N	N		N	70300	-500	5	-0.71	1465310800	20825	43.69	70700	71000	69800	92000	49600	70800	70363.04	9.12	0	-6720	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	19887	-6.13	0.21	12	0.07	-11473.00	338348.00	102500	20220818	-31.41	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20220822	65000	8.15	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	7779	N	00	N
71	20230821	110332	57	100.00	KOSPI200		유통업	N	N	N	N		N	70300	-500	5	-0.71	1333494300	18951	39.76	70700	71000	69800	92000	49600	70800	70365.36	9.12	0	-6374	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	19887	-6.13	0.21	12	0.07	-11473.00	338348.00	102500	20220818	-31.41	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20220822	65000	8.15	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	7779	N	00	N
72	20230821	100331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70900	100	2	0.14	514557800	7297	15.31	70700	71000	70000	92000	49600	70800	70516.31	9.12	0	-2761	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	20057	-6.18	0.21	12	0.03	-11473.00	338348.00	102500	20220818	-30.83	65000	20230707	9.08	102000	-30.49	20230118	65000	9.08	20230707	102000	-30.49	20220822	65000	9.08	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	7779	N	00	N
73	20230821	090336	57	100.00	KOSPI200		유통업	N	N	N	N		N	70300	-500	5	-0.71	67873000	961	2.02	70700	71000	70200	92000	49600	70800	70627.29	9.12	0	-688	72933	71866	71233	70166	69533	72400	70700	1414	21200	5000	53800	100	1	28288755	19887	-6.13	0.21	12	0.00	-11473.00	338348.00	102500	20220818	-31.41	65000	20230707	8.15	102000	-31.08	20230118	65000	8.15	20230707	102000	-31.08	20220822	65000	8.15	20230707	0.72	Y	023530	5000	1414 억		2580449	N	N	7779	N	00	N
74	20230818	160331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70800	-800	5	-1.12	3355784000	47284	63.01	70700	72300	70600	93000	50200	71600	70971.03	9.13	0	1158	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20028	-6.17	0.21	12	0.17	-11473.00	338348.00	102500	20220817	-30.93	65000	20230707	8.92	102000	-30.59	20230118	65000	8.92	20230707	102500	-30.93	20220818	65000	8.92	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	7779	N	00	N
75	20230818	150328	57	100.00	KOSPI200		유통업	N	N	N	N		N	70700	-900	5	-1.26	2789596500	39280	52.35	70700	72300	70600	93000	50200	71600	71017.31	9.13	0	1167	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20000	-6.16	0.21	12	0.14	-11473.00	338348.00	102500	20220817	-31.02	65000	20230707	8.77	102000	-30.69	20230118	65000	8.77	20230707	102500	-31.02	20220818	65000	8.77	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	3703	N	00	N
76	20230818	140331	57	100.00	KOSPI200		유통업	N	N	N	N		N	70800	-800	5	-1.12	2397583500	33737	44.96	70700	72300	70600	93000	50200	71600	71065.89	9.13	0	1125	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20028	-6.17	0.21	12	0.12	-11473.00	338348.00	102500	20220817	-30.93	65000	20230707	8.92	102000	-30.59	20230118	65000	8.92	20230707	102500	-30.93	20220818	65000	8.92	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	3703	N	00	N
77	20230818	130327	57	100.00	KOSPI200		유통업	N	N	N	N		N	70900	-700	5	-0.98	2008936600	28240	37.63	70700	72300	70700	93000	50200	71600	71136.95	9.13	0	2223	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20057	-6.18	0.21	12	0.10	-11473.00	338348.00	102500	20220817	-30.83	65000	20230707	9.08	102000	-30.49	20230118	65000	9.08	20230707	102500	-30.83	20220818	65000	9.08	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	3703	N	00	N
78	20230818	120338	57	100.00	KOSPI200		유통업	N	N	N	N		N	71000	-600	5	-0.84	1761233000	24745	32.98	70700	72300	70700	93000	50200	71600	71174.22	9.13	0	1647	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20085	-6.19	0.21	12	0.09	-11473.00	338348.00	102500	20220817	-30.73	65000	20230707	9.23	102000	-30.39	20230118	65000	9.23	20230707	102500	-30.73	20220818	65000	9.23	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	3703	N	00	N
79	20230818	110329	57	100.00	KOSPI200		유통업	N	N	N	N		N	70900	-700	5	-0.98	1338691900	18788	25.04	70700	72300	70700	93000	50200	71600	71251.33	9.13	0	2603	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20057	-6.18	0.21	12	0.07	-11473.00	338348.00	102500	20220817	-30.83	65000	20230707	9.08	102000	-30.49	20230118	65000	9.08	20230707	102500	-30.83	20220818	65000	9.08	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	3703	N	00	N
80	20230818	100331	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	-300	5	-0.42	652452700	9135	12.17	70700	72300	70700	93000	50200	71600	71422.17	9.13	0	2045	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20170	-6.21	0.21	12	0.03	-11473.00	338348.00	102500	20220817	-30.44	65000	20230707	9.69	102000	-30.10	20230118	65000	9.69	20230707	102500	-30.44	20220818	65000	9.69	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	3703	N	00	N
81	20230818	090330	57	100.00	KOSPI200		유통업	N	N	N	N		N	71200	-400	5	-0.56	39708600	560	0.75	70700	71200	70700	93000	50200	71600	70820.52	9.13	0	55	74600	73100	71900	70400	69200	72500	69800	1414	21400	5000	54410	100	1	28288755	20142	-6.21	0.21	12	0.00	-11473.00	338348.00	102500	20220817	-30.54	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	102500	-30.54	20220818	65000	9.54	20230707	0.71	Y	023530	5000	1414 억		2583635	N	N	3703	N	00	N
82	20230817	160331	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	-2300	5	-3.11	5354848700	74895	89.92	72700	73400	70700	96000	51800	73900	71497.76	9.14	0	-726	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20255	-6.24	0.21	12	0.26	-11473.00	338348.00	103000	20220816	-30.49	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	102500	-30.15	20220817	65000	10.15	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	3703	N	00	N
83	20230817	150334	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-2500	5	-3.38	4510912900	63056	75.70	72700	73400	70700	96000	51800	73900	71538.09	9.14	0	-2578	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20198	-6.22	0.21	12	0.22	-11473.00	338348.00	103000	20220816	-30.68	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102500	-30.34	20220817	65000	9.85	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	8670	N	00	N
84	20230817	140330	57	100.00	KOSPI200		유통업	N	N	N	N		N	71800	-2100	5	-2.84	3819711900	53382	64.09	72700	73400	70700	96000	51800	73900	71554.17	9.14	0	-4251	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20311	-6.26	0.21	12	0.19	-11473.00	338348.00	103000	20220816	-30.29	65000	20230707	10.46	102000	-29.61	20230118	65000	10.46	20230707	102500	-29.95	20220817	65000	10.46	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	8670	N	00	N
85	20230817	130328	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-2500	5	-3.38	3389891700	47371	56.87	72700	73400	70700	96000	51800	73900	71560.34	9.14	0	-4247	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20198	-6.22	0.21	12	0.17	-11473.00	338348.00	103000	20220816	-30.68	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102500	-30.34	20220817	65000	9.85	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	8670	N	00	N
86	20230817	120329	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-2500	5	-3.38	3034349300	42394	50.90	72700	73400	70700	96000	51800	73900	71574.81	9.14	0	-3982	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20198	-6.22	0.21	12	0.15	-11473.00	338348.00	103000	20220816	-30.68	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	102500	-30.34	20220817	65000	9.85	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	8670	N	00	N
87	20230817	110330	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	-2600	5	-3.52	2770888300	38703	46.47	72700	73400	70700	96000	51800	73900	71593.45	9.14	0	-4177	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20170	-6.21	0.21	12	0.14	-11473.00	338348.00	103000	20220816	-30.78	65000	20230707	9.69	102000	-30.10	20230118	65000	9.69	20230707	102500	-30.44	20220817	65000	9.69	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	8670	N	00	N
88	20230817	100329	57	100.00	KOSPI200		유통업	N	N	N	N		N	71200	-2700	5	-3.65	1866895400	25974	31.18	72700	73400	71000	96000	51800	73900	71875.31	9.14	0	-3979	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20142	-6.21	0.21	12	0.09	-11473.00	338348.00	103000	20220816	-30.87	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	102500	-30.54	20220817	65000	9.54	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	8670	N	00	N
89	20230817	090328	57	100.00	KOSPI200		유통업	N	N	N	N		N	72200	-1700	5	-2.30	239202200	3298	3.96	72700	73400	72100	96000	51800	73900	72528.22	9.14	0	-1229	76766	75332	74166	72732	71566	74750	72150	1414	22100	5000	56160	100	1	28288755	20424	-6.29	0.21	12	0.01	-11473.00	338348.00	103000	20220816	-29.90	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	102500	-29.56	20220817	65000	11.08	20230707	0.72	Y	023530	5000	1414 억		2584447	N	N	8670	N	00	N
90	20230816	160330	57	100.00	KOSPI200		유통업	N	N	N	N		N	73900	-2500	5	-3.27	6123728000	83053	81.89	75500	75600	73000	99300	53500	76400	73732.35	9.11	0	6644	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	20905	-6.44	0.22	12	0.29	-11473.00	338348.00	103000	20220812	-28.25	65000	20230707	13.69	102000	-27.55	20230118	65000	13.69	20230707	103000	-28.25	20220816	65000	13.69	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	8670	N	00	N
91	20230816	150330	57	100.00	KOSPI200		유통업	N	N	N	N		N	73800	-2600	5	-3.40	5450219600	73936	72.90	75500	75600	73000	99300	53500	76400	73715.01	9.11	0	5880	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	20877	-6.43	0.22	12	0.26	-11473.00	338348.00	103000	20220812	-28.35	65000	20230707	13.54	102000	-27.65	20230118	65000	13.54	20230707	103000	-28.35	20220816	65000	13.54	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	6053	N	00	N
92	20230816	140329	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	-2900	5	-3.80	4769476100	64700	63.80	75500	75600	73000	99300	53500	76400	73716.37	9.11	0	1438	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	20792	-6.41	0.22	12	0.23	-11473.00	338348.00	103000	20220812	-28.64	65000	20230707	13.08	102000	-27.94	20230118	65000	13.08	20230707	103000	-28.64	20220816	65000	13.08	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	6053	N	00	N
93	20230816	130330	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	-2900	5	-3.80	4130546200	56010	55.23	75500	75600	73000	99300	53500	76400	73746.11	9.11	0	104	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	20792	-6.41	0.22	12	0.20	-11473.00	338348.00	103000	20220812	-28.64	65000	20230707	13.08	102000	-27.94	20230118	65000	13.08	20230707	103000	-28.64	20220816	65000	13.08	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	6053	N	00	N
94	20230816	120334	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	-3100	5	-4.06	3568409700	48351	47.68	75500	75600	73000	99300	53500	76400	73801.65	9.11	0	-3528	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	20736	-6.39	0.22	12	0.17	-11473.00	338348.00	103000	20220812	-28.83	65000	20230707	12.77	102000	-28.14	20230118	65000	12.77	20230707	103000	-28.83	20220816	65000	12.77	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	6053	N	00	N
95	20230816	110331	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	-3100	5	-4.06	3254737300	44070	43.46	75500	75600	73000	99300	53500	76400	73853.23	9.11	0	-3894	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	20736	-6.39	0.22	12	0.16	-11473.00	338348.00	103000	20220812	-28.83	65000	20230707	12.77	102000	-28.14	20230118	65000	12.77	20230707	103000	-28.83	20220816	65000	12.77	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	6053	N	00	N
96	20230816	100327	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	-2800	5	-3.66	2635622800	35620	35.12	75500	75600	73100	99300	53500	76400	73992.10	9.11	0	-5820	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	20821	-6.42	0.22	12	0.13	-11473.00	338348.00	103000	20220812	-28.54	65000	20230707	13.23	102000	-27.84	20230118	65000	13.23	20230707	103000	-28.54	20220816	65000	13.23	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	6053	N	00	N
97	20230816	090327	57	100.00	KOSPI200		유통업	N	N	N	N		N	74800	-1600	5	-2.09	347435900	4639	4.57	75500	75600	74500	99300	53500	76400	74891.32	9.11	0	567	78133	77266	75933	75066	73733	77700	75500	1414	22900	5000	58060	100	1	28288755	21160	-6.52	0.22	12	0.02	-11473.00	338348.00	103000	20220812	-27.38	65000	20230707	15.08	102000	-26.67	20230118	65000	15.08	20230707	103000	-27.38	20220816	65000	15.08	20230707	0.70	Y	023530	5000	1414 억		2578060	N	N	6053	N	00	N
98	20230814	160326	57	100.00	KOSPI200		유통업	N	N	N	N		N	76400	2200	2	2.96	7689678300	100981	75.33	74800	76800	74600	96400	52000	74200	76149.66	9.08	0	17328	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21613	-6.66	0.23	12	0.36	-11473.00	338348.00	103000	20220811	-25.83	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	103000	-25.83	20220816	65000	17.54	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	6053	N	00	N
99	20230814	150325	57	100.00	KOSPI200		유통업	N	N	N	N		N	76300	2100	2	2.83	7180952500	94320	70.36	74800	76800	74600	96400	52000	74200	76133.93	9.08	0	17385	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21584	-6.65	0.23	12	0.33	-11473.00	338348.00	103000	20220811	-25.92	65000	20230707	17.38	102000	-25.20	20230118	65000	17.38	20230707	103000	-25.92	20220816	65000	17.38	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	19112	N	00	N
100	20230814	140326	57	100.00	KOSPI200		유통업	N	N	N	N		N	76000	1800	2	2.43	6138512200	80638	60.16	74800	76800	74600	96400	52000	74200	76124.31	9.08	0	17312	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21499	-6.62	0.22	12	0.29	-11473.00	338348.00	103000	20220811	-26.21	65000	20230707	16.92	102000	-25.49	20230118	65000	16.92	20230707	103000	-26.21	20220816	65000	16.92	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	19112	N	00	N
101	20230814	130326	57	100.00	KOSPI200		유통업	N	N	N	N		N	76400	2200	2	2.96	5451749100	71657	53.46	74800	76800	74600	96400	52000	74200	76081.18	9.08	0	17684	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21613	-6.66	0.23	12	0.25	-11473.00	338348.00	103000	20220811	-25.83	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	103000	-25.83	20220816	65000	17.54	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	19112	N	00	N
102	20230814	120325	57	100.00	KOSPI200		유통업	N	N	N	N		N	76400	2200	2	2.96	4874623800	64118	47.83	74800	76800	74600	96400	52000	74200	76025.82	9.08	0	17630	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21613	-6.66	0.23	12	0.23	-11473.00	338348.00	103000	20220811	-25.83	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	103000	-25.83	20220816	65000	17.54	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	19112	N	00	N
103	20230814	110324	57	100.00	KOSPI200		유통업	N	N	N	N		N	76300	2100	2	2.83	3503940300	46207	34.47	74800	76400	74600	96400	52000	74200	75831.37	9.08	0	13571	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21584	-6.65	0.23	12	0.16	-11473.00	338348.00	103000	20220811	-25.92	65000	20230707	17.38	102000	-25.20	20230118	65000	17.38	20230707	103000	-25.92	20220816	65000	17.38	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	19112	N	00	N
104	20230814	100324	57	100.00	KOSPI200		유통업	N	N	N	N		N	75900	1700	2	2.29	2477009200	32717	24.41	74800	76300	74600	96400	52000	74200	75710.16	9.08	0	10862	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21471	-6.62	0.22	12	0.12	-11473.00	338348.00	103000	20220811	-26.31	65000	20230707	16.77	102000	-25.59	20230118	65000	16.77	20230707	103000	-26.31	20220816	65000	16.77	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	19112	N	00	N
105	20230814	090324	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	1400	2	1.89	383339700	5093	3.80	74800	75700	74600	96400	52000	74200	75267.96	9.08	0	2458	78933	76566	75333	72966	71733	75950	72350	1414	22200	5000	56390	100	1	28288755	21386	-6.59	0.22	12	0.02	-11473.00	338348.00	103000	20220811	-26.60	65000	20230707	16.31	102000	-25.88	20230118	65000	16.31	20230707	103000	-26.60	20220816	65000	16.31	20230707	0.69	Y	023530	5000	1414 억		2569778	N	N	19112	N	00	N
106	20230811	160324	57	100.00	KOSPI200		유통업	N	N	N	N		N	74200	-2600	5	-3.39	10034824800	133331	64.14	76800	77700	74100	99800	53800	76800	75261.49	9.27	0	-43178	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	20990	-6.47	0.22	12	0.47	-11473.00	338348.00	103000	20220811	-27.96	65000	20230707	14.15	102000	-27.25	20230118	65000	14.15	20230707	103000	-27.96	20220811	65000	14.15	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	19112	N	00	N
107	20230811	150321	57	100.00	KOSPI200		유통업	N	N	N	N		N	74300	-2500	5	-3.26	9159271900	121536	58.46	76800	77700	74100	99800	53800	76800	75358.66	9.27	0	-40967	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	21019	-6.48	0.22	12	0.43	-11473.00	338348.00	103000	20220811	-27.86	65000	20230707	14.31	102000	-27.16	20230118	65000	14.31	20230707	103000	-27.86	20220811	65000	14.31	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	25049	N	00	N
108	20230811	140323	57	100.00	KOSPI200		유통업	N	N	N	N		N	74500	-2300	5	-2.99	8032423300	106373	51.17	76800	77700	74100	99800	53800	76800	75507.80	9.27	0	-33868	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	21075	-6.49	0.22	12	0.38	-11473.00	338348.00	103000	20220811	-27.67	65000	20230707	14.62	102000	-26.96	20230118	65000	14.62	20230707	103000	-27.67	20220811	65000	14.62	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	25049	N	00	N
109	20230811	130322	57	100.00	KOSPI200		유통업	N	N	N	N		N	74900	-1900	5	-2.47	7412436000	98062	47.17	76800	77700	74100	99800	53800	76800	75585.14	9.27	0	-31621	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	21188	-6.53	0.22	12	0.35	-11473.00	338348.00	103000	20220811	-27.28	65000	20230707	15.23	102000	-26.57	20230118	65000	15.23	20230707	103000	-27.28	20220811	65000	15.23	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	25049	N	00	N
110	20230811	120320	57	100.00	KOSPI200		유통업	N	N	N	N		N	75100	-1700	5	-2.21	5657825600	74531	35.85	76800	77700	74900	99800	53800	76800	75908.38	9.27	0	-26850	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	21245	-6.55	0.22	12	0.26	-11473.00	338348.00	103000	20220811	-27.09	65000	20230707	15.54	102000	-26.37	20230118	65000	15.54	20230707	103000	-27.09	20220811	65000	15.54	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	25049	N	00	N
111	20230811	110319	57	100.00	KOSPI200		유통업	N	N	N	N		N	75000	-1800	5	-2.34	4975868900	65453	31.48	76800	77700	74900	99800	53800	76800	76018.02	9.27	0	-21727	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	21217	-6.54	0.22	12	0.23	-11473.00	338348.00	103000	20220811	-27.18	65000	20230707	15.38	102000	-26.47	20230118	65000	15.38	20230707	103000	-27.18	20220811	65000	15.38	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	25049	N	00	N
112	20230811	100318	57	100.00	KOSPI200		유통업	N	N	N	N		N	75500	-1300	5	-1.69	3707062200	48580	23.37	76800	77700	74900	99800	53800	76800	76305.00	9.27	0	-11126	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	21358	-6.58	0.22	12	0.17	-11473.00	338348.00	103000	20220811	-26.70	65000	20230707	16.15	102000	-25.98	20230118	65000	16.15	20230707	103000	-26.70	20220811	65000	16.15	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	25049	N	00	N
113	20230811	090321	57	100.00	KOSPI200		유통업	N	N	N	N		N	77000	200	2	0.26	617000500	8027	3.86	76800	77200	76800	99800	53800	76800	76868.49	9.27	0	-323	79266	78032	76066	74832	72866	78650	75450	1414	23000	5000	58360	100	1	28288755	21782	-6.71	0.23	12	0.03	-11473.00	338348.00	103000	20220811	-25.24	65000	20230707	18.46	102000	-24.51	20230118	65000	18.46	20230707	103000	-25.24	20220811	65000	18.46	20230707	0.68	Y	023530	5000	1414 억		2621102	N	N	25049	N	00	N
114	20230810	160319	57	100.00	KOSPI200		유통업	N	N	N	N		N	76800	4200	2	5.79	15622612800	205081	422.12	75000	77300	74100	94300	50900	72600	76175.42	9.28	0	7010	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21726	-6.69	0.23	12	0.72	-11473.00	338348.00	104000	20220809	-26.15	65000	20230707	18.15	102000	-24.71	20230118	65000	18.15	20230707	103000	-25.44	20220811	65000	18.15	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	24749	N	00	N
115	20230810	150318	57	100.00	KOSPI200		유통업	N	N	N	N		N	76000	3400	2	4.68	13860177800	182052	374.72	75000	77300	74100	94300	50900	72600	76133.11	9.28	0	8676	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21499	-6.62	0.22	12	0.64	-11473.00	338348.00	104000	20220809	-26.92	65000	20230707	16.92	102000	-25.49	20230118	65000	16.92	20230707	103000	-26.21	20220811	65000	16.92	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	4061	N	00	N
116	20230810	140318	57	100.00	KOSPI200		유통업	N	N	N	N		N	75900	3300	2	4.55	11968269500	157189	323.55	75000	77300	74100	94300	50900	72600	76139.40	9.28	0	5741	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21471	-6.62	0.22	12	0.56	-11473.00	338348.00	104000	20220809	-27.02	65000	20230707	16.77	102000	-25.59	20230118	65000	16.77	20230707	103000	-26.31	20220811	65000	16.77	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	4061	N	00	N
117	20230810	130316	57	100.00	KOSPI200		유통업	N	N	N	N		N	76400	3800	2	5.23	10846325800	142453	293.22	75000	77300	74100	94300	50900	72600	76139.73	9.28	0	10207	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21613	-6.66	0.23	12	0.50	-11473.00	338348.00	104000	20220809	-26.54	65000	20230707	17.54	102000	-25.10	20230118	65000	17.54	20230707	103000	-25.83	20220811	65000	17.54	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	4061	N	00	N
118	20230810	120318	57	100.00	KOSPI200		유통업	N	N	N	N		N	75600	3000	2	4.13	9756695000	128169	263.81	75000	77300	74100	94300	50900	72600	76123.73	9.28	0	12873	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21386	-6.59	0.22	12	0.45	-11473.00	338348.00	104000	20220809	-27.31	65000	20230707	16.31	102000	-25.88	20230118	65000	16.31	20230707	103000	-26.60	20220811	65000	16.31	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	4061	N	00	N
119	20230810	110320	57	100.00	KOSPI200		유통업	N	N	N	N		N	76600	4000	2	5.51	8673373000	113891	234.43	75000	77300	74100	94300	50900	72600	76155.10	9.28	0	17837	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21669	-6.68	0.23	12	0.40	-11473.00	338348.00	104000	20220809	-26.35	65000	20230707	17.85	102000	-24.90	20230118	65000	17.85	20230707	103000	-25.63	20220811	65000	17.85	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	4061	N	00	N
120	20230810	100320	57	100.00	KOSPI200		유통업	N	N	N	N		N	76600	4000	2	5.51	6818083800	89617	184.46	75000	77300	74100	94300	50900	72600	76080.33	9.28	0	20571	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21669	-6.68	0.23	12	0.32	-11473.00	338348.00	104000	20220809	-26.35	65000	20230707	17.85	102000	-24.90	20230118	65000	17.85	20230707	103000	-25.63	20220811	65000	17.85	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	4061	N	00	N
121	20230810	090321	57	100.00	KOSPI200		유통업	N	N	N	N		N	74800	2200	2	3.03	1079985400	14418	29.68	75000	75000	74100	94300	50900	72600	74905.67	9.28	0	-2205	73666	73132	72566	72032	71466	72850	71750	1414	21700	5000	55170	100	1	28288755	21160	-6.52	0.22	12	0.05	-11473.00	338348.00	104000	20220809	-28.08	65000	20230707	15.08	102000	-26.67	20230118	65000	15.08	20230707	103000	-27.38	20220811	65000	15.08	20230707	0.67	Y	023530	5000	1414 억		2624693	N	N	4061	N	00	N
122	20230809	160318	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-100	5	-0.14	3519544300	48510	131.88	72800	73100	72000	94500	50900	72700	72552.89	9.28	0	1255	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20538	-6.33	0.21	12	0.17	-11473.00	338348.00	104000	20220809	-30.19	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	104000	-30.19	20220809	65000	11.69	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	4061	N	00	N
123	20230809	150316	57	100.00	KOSPI200		유통업	N	N	N	N		N	72200	-500	5	-0.69	2547935700	35084	95.38	72800	73100	72000	94500	50900	72700	72623.87	9.28	0	416	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20424	-6.29	0.21	12	0.12	-11473.00	338348.00	104000	20220809	-30.58	65000	20230707	11.08	102000	-29.22	20230118	65000	11.08	20230707	104000	-30.58	20220809	65000	11.08	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	2158	N	00	N
124	20230809	140315	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-100	5	-0.14	2045976200	28154	76.54	72800	73100	72000	94500	50900	72700	72670.89	9.28	0	1769	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20538	-6.33	0.21	12	0.10	-11473.00	338348.00	104000	20220809	-30.19	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	104000	-30.19	20220809	65000	11.69	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	2158	N	00	N
125	20230809	130321	57	100.00	KOSPI200		유통업	N	N	N	N		N	72900	200	2	0.28	1751292300	24101	65.52	72800	73100	72000	94500	50900	72700	72664.72	9.28	0	2668	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20623	-6.35	0.22	12	0.09	-11473.00	338348.00	104000	20220809	-29.90	65000	20230707	12.15	102000	-28.53	20230118	65000	12.15	20230707	104000	-29.90	20220809	65000	12.15	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	2158	N	00	N
126	20230809	120320	57	100.00	KOSPI200		유통업	N	N	N	N		N	72800	100	2	0.14	1460649100	20111	54.67	72800	73100	72000	94500	50900	72700	72629.36	9.28	0	3727	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20594	-6.35	0.22	12	0.07	-11473.00	338348.00	104000	20220809	-30.00	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	104000	-30.00	20220809	65000	12.00	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	2158	N	00	N
127	20230809	110318	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-100	5	-0.14	1214328000	16723	45.46	72800	73100	72000	94500	50900	72700	72614.24	9.28	0	3901	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20538	-6.33	0.21	12	0.06	-11473.00	338348.00	104000	20220809	-30.19	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	104000	-30.19	20220809	65000	11.69	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	2158	N	00	N
128	20230809	100315	57	100.00	KOSPI200		유통업	N	N	N	N		N	72300	-400	5	-0.55	765408700	10552	28.69	72800	73100	72000	94500	50900	72700	72536.84	9.28	0	2740	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20453	-6.30	0.21	12	0.04	-11473.00	338348.00	104000	20220809	-30.48	65000	20230707	11.23	102000	-29.12	20230118	65000	11.23	20230707	104000	-30.48	20220809	65000	11.23	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	2158	N	00	N
129	20230809	090315	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	-100	5	-0.14	48002800	660	1.79	72800	72900	72600	94500	50900	72700	72731.52	9.28	0	188	75300	74000	73300	72000	71300	73650	71650	1414	21800	5000	55250	100	1	28288755	20538	-6.33	0.21	12	0.00	-11473.00	338348.00	104000	20220809	-30.19	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	104000	-30.19	20220809	65000	11.69	20230707	0.66	Y	023530	5000	1414 억		2624980	N	N	2158	N	00	N
130	20230808	160321	57	100.00	KOSPI200		유통업	N	N	N	N		N	72700	-1400	5	-1.89	2685510100	36661	46.32	74100	74600	72600	96300	51900	74100	73253.24	9.29	16	-9139	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	20566	-6.34	0.21	12	0.13	-11473.00	338348.00	104000	20220809	-30.10	65000	20230707	11.85	102000	-28.73	20230118	65000	11.85	20230707	104000	-30.10	20220809	65000	11.85	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	2158	N	00	N
131	20230808	150318	57	100.00	KOSPI200		유통업	N	N	N	N		N	72800	-1300	5	-1.75	2395645000	32674	41.28	74100	74600	72700	96300	51900	74100	73319.59	9.29	16	-7819	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	20594	-6.35	0.22	12	0.12	-11473.00	338348.00	104000	20220809	-30.00	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	104000	-30.00	20220809	65000	12.00	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	16571	N	00	N
132	20230808	140315	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	-1100	5	-1.48	1918933900	26133	33.02	74100	74600	72700	96300	51900	74100	73429.50	9.29	16	-6194	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	20651	-6.36	0.22	12	0.09	-11473.00	338348.00	104000	20220809	-29.81	65000	20230707	12.31	102000	-28.43	20230118	65000	12.31	20230707	104000	-29.81	20220809	65000	12.31	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	16571	N	00	N
133	20230808	130312	57	100.00	KOSPI200		유통업	N	N	N	N		N	73100	-1000	5	-1.35	1687851900	22969	29.02	74100	74600	72700	96300	51900	74100	73483.88	9.29	16	-5422	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	20679	-6.37	0.22	12	0.08	-11473.00	338348.00	104000	20220809	-29.71	65000	20230707	12.46	102000	-28.33	20230118	65000	12.46	20230707	104000	-29.71	20220809	65000	12.46	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	16571	N	00	N
134	20230808	120315	57	100.00	KOSPI200		유통업	N	N	N	N		N	72800	-1300	5	-1.75	1508894600	20517	25.92	74100	74600	72700	96300	51900	74100	73543.60	9.29	16	-5020	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	20594	-6.35	0.22	12	0.07	-11473.00	338348.00	104000	20220809	-30.00	65000	20230707	12.00	102000	-28.63	20230118	65000	12.00	20230707	104000	-30.00	20220809	65000	12.00	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	16571	N	00	N
135	20230808	110314	57	100.00	KOSPI200		유통업	N	N	N	N		N	73000	-1100	5	-1.48	1276385000	17325	21.89	74100	74600	72700	96300	51900	74100	73672.99	9.29	16	-4517	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	20651	-6.36	0.22	12	0.06	-11473.00	338348.00	104000	20220809	-29.81	65000	20230707	12.31	102000	-28.43	20230118	65000	12.31	20230707	104000	-29.81	20220809	65000	12.31	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	16571	N	00	N
136	20230808	100317	57	100.00	KOSPI200		유통업	N	N	N	N		N	73300	-800	5	-1.08	770340500	10401	13.14	74100	74600	73300	96300	51900	74100	74064.08	9.29	16	-3807	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	20736	-6.39	0.22	12	0.04	-11473.00	338348.00	104000	20220809	-29.52	65000	20230707	12.77	102000	-28.14	20230118	65000	12.77	20230707	104000	-29.52	20220809	65000	12.77	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	16571	N	00	N
137	20230808	090316	57	100.00	KOSPI200		유통업	N	N	N	N		N	74300	200	2	0.27	69753700	941	1.19	74100	74300	74100	96300	51900	74100	74127.23	9.29	16	120	75033	74566	73933	73466	72833	74800	73700	1414	22200	5000	56310	100	1	28288755	21019	-6.48	0.22	12	0.00	-11473.00	338348.00	104000	20220809	-28.56	65000	20230707	14.31	102000	-27.16	20230118	65000	14.31	20230707	104000	-28.56	20220809	65000	14.31	20230707	0.67	Y	023530	5000	1414 억		2628423	N	N	16571	N	00	N
138	20230807	160315	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	500	2	0.68	5848773900	79073	100.24	73900	74400	73300	95600	51600	73600	73966.47	9.38	0	-19420	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	20962	-6.46	0.22	12	0.28	-11473.00	338348.00	104000	20220809	-28.75	65000	20230707	14.00	102000	-27.35	20230118	65000	14.00	20230707	104000	-28.75	20220809	65000	14.00	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	16571	N	00	N
139	20230807	150313	57	100.00	KOSPI200		유통업	N	N	N	N		N	74300	700	2	0.95	5279631500	71396	90.51	73900	74400	73300	95600	51600	73600	73948.61	9.38	0	-18043	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	21019	-6.48	0.22	12	0.25	-11473.00	338348.00	104000	20220809	-28.56	65000	20230707	14.31	102000	-27.16	20230118	65000	14.31	20230707	104000	-28.56	20220809	65000	14.31	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	11385	N	00	N
140	20230807	140315	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	400	2	0.54	4221564700	57142	72.44	73900	74200	73300	95600	51600	73600	73878.53	9.38	0	-17261	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	20934	-6.45	0.22	12	0.20	-11473.00	338348.00	104000	20220809	-28.85	65000	20230707	13.85	102000	-27.45	20230118	65000	13.85	20230707	104000	-28.85	20220809	65000	13.85	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	11385	N	00	N
141	20230807	130313	57	100.00	KOSPI200		유통업	N	N	N	N		N	74000	400	2	0.54	3595698500	48686	61.72	73900	74200	73300	95600	51600	73600	73854.92	9.38	0	-15719	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	20934	-6.45	0.22	12	0.17	-11473.00	338348.00	104000	20220809	-28.85	65000	20230707	13.85	102000	-27.45	20230118	65000	13.85	20230707	104000	-28.85	20220809	65000	13.85	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	11385	N	00	N
142	20230807	120313	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	500	2	0.68	2923452600	39602	50.20	73900	74200	73300	95600	51600	73600	73820.88	9.38	0	-15085	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	20962	-6.46	0.22	12	0.14	-11473.00	338348.00	104000	20220809	-28.75	65000	20230707	14.00	102000	-27.35	20230118	65000	14.00	20230707	104000	-28.75	20220809	65000	14.00	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	11385	N	00	N
143	20230807	110311	57	100.00	KOSPI200		유통업	N	N	N	N		N	74100	500	2	0.68	2214784300	30037	38.08	73900	74200	73300	95600	51600	73600	73735.24	9.38	0	-13282	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	20962	-6.46	0.22	12	0.11	-11473.00	338348.00	104000	20220809	-28.75	65000	20230707	14.00	102000	-27.35	20230118	65000	14.00	20230707	104000	-28.75	20220809	65000	14.00	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	11385	N	00	N
144	20230807	100314	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	0	3	0.00	1589812700	21593	27.37	73900	74000	73300	95600	51600	73600	73626.31	9.38	0	-10002	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	20821	-6.42	0.22	12	0.08	-11473.00	338348.00	104000	20220809	-29.23	65000	20230707	13.23	102000	-27.84	20230118	65000	13.23	20230707	104000	-29.23	20220809	65000	13.23	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	11385	N	00	N
145	20230807	090314	57	100.00	KOSPI200		유통업	N	N	N	N		N	73700	100	2	0.14	279381500	3785	4.80	73900	74000	73700	95600	51600	73600	73813.32	9.38	0	-1136	75133	74366	73033	72266	70933	74750	72650	1414	22000	5000	55930	100	1	28288755	20849	-6.42	0.22	12	0.01	-11473.00	338348.00	104000	20220809	-29.13	65000	20230707	13.38	102000	-27.75	20230118	65000	13.38	20230707	104000	-29.13	20220809	65000	13.38	20230707	0.67	Y	023530	5000	1414 억		2652243	N	N	11385	N	00	N
146	20230804	160311	57	100.00	KOSPI200		유통업	N	N	N	N		N	73600	1300	2	1.80	5761366700	78796	144.43	72300	73800	71700	93900	50700	72300	73117.31	9.42	0	-7966	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20821	-6.42	0.22	12	0.28	-11473.00	338348.00	104000	20220809	-29.23	65000	20230707	13.23	102000	-27.84	20230118	65000	13.23	20230707	104000	-29.23	20220809	65000	13.23	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	11385	N	00	N
147	20230804	150313	57	100.00	KOSPI200		유통업	N	N	N	N		N	73500	1200	2	1.66	5217714500	71404	130.88	72300	73800	71700	93900	50700	72300	73073.47	9.42	0	-4135	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20792	-6.41	0.22	12	0.25	-11473.00	338348.00	104000	20220809	-29.33	65000	20230707	13.08	102000	-27.94	20230118	65000	13.08	20230707	104000	-29.33	20220809	65000	13.08	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	4261	N	00	N
148	20230804	140315	57	100.00	KOSPI200		유통업	N	N	N	N		N	73700	1400	2	1.94	3777292400	51849	95.04	72300	73800	71700	93900	50700	72300	72852.11	9.42	0	3957	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20849	-6.42	0.22	12	0.18	-11473.00	338348.00	104000	20220809	-29.13	65000	20230707	13.38	102000	-27.75	20230118	65000	13.38	20230707	104000	-29.13	20220809	65000	13.38	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	4261	N	00	N
149	20230804	130311	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	300	2	0.41	1835629300	25395	46.55	72300	72700	71700	93900	50700	72300	72283.08	9.42	0	3320	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20538	-6.33	0.21	12	0.09	-11473.00	338348.00	104000	20220809	-30.19	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	104000	-30.19	20220809	65000	11.69	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	4261	N	00	N
150	20230804	120311	57	100.00	KOSPI200		유통업	N	N	N	N		N	72300	0	3	0.00	1513293800	20940	38.38	72300	72700	71700	93900	50700	72300	72268.04	9.42	0	4549	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20453	-6.30	0.21	12	0.07	-11473.00	338348.00	104000	20220809	-30.48	65000	20230707	11.23	102000	-29.12	20230118	65000	11.23	20230707	104000	-30.48	20220809	65000	11.23	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	4261	N	00	N
151	20230804	110312	57	100.00	KOSPI200		유통업	N	N	N	N		N	72600	300	2	0.41	1298622000	17973	32.94	72300	72700	71700	93900	50700	72300	72253.97	9.42	0	4762	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20538	-6.33	0.21	12	0.06	-11473.00	338348.00	104000	20220809	-30.19	65000	20230707	11.69	102000	-28.82	20230118	65000	11.69	20230707	104000	-30.19	20220809	65000	11.69	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	4261	N	00	N
152	20230804	100309	57	100.00	KOSPI200		유통업	N	N	N	N		N	72700	400	2	0.55	799443000	11088	20.32	72300	72700	71700	93900	50700	72300	72099.29	9.42	0	2655	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20566	-6.34	0.21	12	0.04	-11473.00	338348.00	104000	20220809	-30.10	65000	20230707	11.85	102000	-28.73	20230118	65000	11.85	20230707	104000	-30.10	20220809	65000	11.85	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	4261	N	00	N
153	20230804	090309	57	100.00	KOSPI200		유통업	N	N	N	N		N	72100	-200	5	-0.28	48970700	678	1.24	72300	72300	72000	93900	50700	72300	72224.85	9.42	0	82	73433	72866	71933	71366	70433	73150	71650	1414	21600	5000	54940	100	1	28288755	20396	-6.28	0.21	12	0.00	-11473.00	338348.00	104000	20220809	-30.67	65000	20230707	10.92	102000	-29.31	20230118	65000	10.92	20230707	104000	-30.67	20220809	65000	10.92	20230707	0.68	Y	023530	5000	1414 억		2665759	N	N	4261	N	00	N
154	20230803	160310	57	100.00	KOSPI200		유통업	N	N	N	N		N	72300	700	2	0.98	3922043100	54505	92.41	71600	72500	71000	93000	50200	71600	71957.45	9.36	0	21741	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20453	-6.30	0.21	12	0.19	-11473.00	338348.00	104000	20220809	-30.48	65000	20230707	11.23	102000	-29.12	20230118	65000	11.23	20230707	104000	-30.48	20220809	65000	11.23	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4261	N	00	N
155	20230803	150311	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	100	2	0.14	3087329000	42939	72.80	71600	72500	71000	93000	50200	71600	71900.35	9.36	0	20313	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20283	-6.25	0.21	12	0.15	-11473.00	338348.00	104000	20220809	-31.06	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	104000	-31.06	20220809	65000	10.31	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4586	N	00	N
156	20230803	140308	57	100.00	KOSPI200		유통업	N	N	N	N		N	71900	300	2	0.42	2526907400	35142	59.58	71600	72500	71000	93000	50200	71600	71905.62	9.36	0	17144	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20340	-6.27	0.21	12	0.12	-11473.00	338348.00	104000	20220809	-30.87	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	104000	-30.87	20220809	65000	10.62	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4586	N	00	N
157	20230803	130311	57	100.00	KOSPI200		유통업	N	N	N	N		N	71900	300	2	0.42	2186512400	30405	51.55	71600	72500	71000	93000	50200	71600	71912.92	9.36	0	15417	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20340	-6.27	0.21	12	0.11	-11473.00	338348.00	104000	20220809	-30.87	65000	20230707	10.62	102000	-29.51	20230118	65000	10.62	20230707	104000	-30.87	20220809	65000	10.62	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4586	N	00	N
158	20230803	120312	57	100.00	KOSPI200		유통업	N	N	N	N		N	72000	400	2	0.56	1970795100	27404	46.46	71600	72500	71000	93000	50200	71600	71916.33	9.36	0	14096	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20368	-6.28	0.21	12	0.10	-11473.00	338348.00	104000	20220809	-30.77	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	104000	-30.77	20220809	65000	10.77	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4586	N	00	N
159	20230803	110308	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	100	2	0.14	1574629200	21888	37.11	71600	72500	71000	93000	50200	71600	71940.30	9.36	0	11815	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20283	-6.25	0.21	12	0.08	-11473.00	338348.00	104000	20220809	-31.06	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	104000	-31.06	20220809	65000	10.31	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4586	N	00	N
160	20230803	100309	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	0	3	0.00	809002600	11259	19.09	71600	72300	71000	93000	50200	71600	71853.86	9.36	0	5725	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20255	-6.24	0.21	12	0.04	-11473.00	338348.00	104000	20220809	-31.15	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	104000	-31.15	20220809	65000	10.15	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4586	N	00	N
161	20230803	090309	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	100	2	0.14	93053800	1299	2.20	71600	72100	71300	93000	50200	71600	71634.95	9.36	0	729	73400	72500	71700	70800	70000	72950	71250	1414	21400	5000	54410	100	1	28288755	20283	-6.25	0.21	12	0.00	-11473.00	338348.00	104000	20220809	-31.06	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	104000	-31.06	20220809	65000	10.31	20230707	0.68	Y	023530	5000	1414 억		2648740	N	N	4586	N	00	N
162	20230802	160310	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	0	3	0.00	4202547800	58750	91.12	70900	72600	70900	93000	50200	71600	71532.60	9.37	0	3553	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20255	-6.24	0.21	12	0.21	-11473.00	338348.00	104000	20220809	-31.15	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	104000	-31.15	20220809	65000	10.15	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4586	N	00	N
163	20230802	150311	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	-300	5	-0.42	3432867600	47991	74.43	70900	72600	70900	93000	50200	71600	71531.48	9.37	0	6994	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20170	-6.21	0.21	12	0.17	-11473.00	338348.00	104000	20220809	-31.44	65000	20230707	9.69	102000	-30.10	20230118	65000	9.69	20230707	104000	-31.44	20220809	65000	9.69	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4632	N	00	N
164	20230802	140311	57	100.00	KOSPI200		유통업	N	N	N	N		N	71300	-300	5	-0.42	2882805300	40274	62.46	70900	72600	70900	93000	50200	71600	71579.81	9.37	0	4705	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20170	-6.21	0.21	12	0.14	-11473.00	338348.00	104000	20220809	-31.44	65000	20230707	9.69	102000	-30.10	20230118	65000	9.69	20230707	104000	-31.44	20220809	65000	9.69	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4632	N	00	N
165	20230802	130309	57	100.00	KOSPI200		유통업	N	N	N	N		N	71500	-100	5	-0.14	2076558900	28944	44.89	70900	72600	70900	93000	50200	71600	71744.03	9.37	0	4936	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20226	-6.23	0.21	12	0.10	-11473.00	338348.00	104000	20220809	-31.25	65000	20230707	10.00	102000	-29.90	20230118	65000	10.00	20230707	104000	-31.25	20220809	65000	10.00	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4632	N	00	N
166	20230802	120306	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	-200	5	-0.28	1840820200	25641	39.77	70900	72600	70900	93000	50200	71600	71792.08	9.37	0	4325	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20198	-6.22	0.21	12	0.09	-11473.00	338348.00	104000	20220809	-31.35	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	104000	-31.35	20220809	65000	9.85	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4632	N	00	N
167	20230802	110305	57	100.00	KOSPI200		유통업	N	N	N	N		N	72000	400	2	0.56	1300815200	18100	28.07	70900	72600	70900	93000	50200	71600	71868.29	9.37	0	969	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20368	-6.28	0.21	12	0.06	-11473.00	338348.00	104000	20220809	-30.77	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	104000	-30.77	20220809	65000	10.77	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4632	N	00	N
168	20230802	100308	57	100.00	KOSPI200		유통업	N	N	N	N		N	72000	400	2	0.56	586627300	8201	12.72	70900	72000	70900	93000	50200	71600	71531.17	9.37	0	831	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20368	-6.28	0.21	12	0.03	-11473.00	338348.00	104000	20220809	-30.77	65000	20230707	10.77	102000	-29.41	20230118	65000	10.77	20230707	104000	-30.77	20220809	65000	10.77	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4632	N	00	N
169	20230802	090307	57	100.00	KOSPI200		유통업	N	N	N	N		N	71200	-400	5	-0.56	70650500	994	1.54	70900	71200	70900	93000	50200	71600	71075.38	9.37	0	173	73333	72466	70933	70066	68533	72900	70500	1414	21400	5000	54410	100	1	28288755	20142	-6.21	0.21	12	0.00	-11473.00	338348.00	104000	20220809	-31.54	65000	20230707	9.54	102000	-30.20	20230118	65000	9.54	20230707	104000	-31.54	20220809	65000	9.54	20230707	0.68	Y	023530	5000	1414 억		2651882	N	N	4632	N	00	N
170	20230801	160309	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	1600	2	2.29	4593353400	64364	150.27	69400	71800	69400	91000	49000	70000	71365.15	9.33	0	13084	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	20255	-6.24	0.21	12	0.23	-11473.00	338348.00	104000	20220809	-31.15	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	104000	-31.15	20220809	65000	10.15	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	4632	N	00	N
171	20230801	150305	57	100.00	KOSPI200		유통업	N	N	N	N		N	71500	1500	2	2.14	4039301600	56626	132.20	69400	71800	69400	91000	49000	70000	71332.98	9.33	0	13961	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	20226	-6.23	0.21	12	0.20	-11473.00	338348.00	104000	20220809	-31.25	65000	20230707	10.00	102000	-29.90	20230118	65000	10.00	20230707	104000	-31.25	20220809	65000	10.00	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	7364	N	00	N
172	20230801	140311	57	100.00	KOSPI200		유통업	N	N	N	N		N	71500	1500	2	2.14	3434979000	48176	112.47	69400	71800	69400	91000	49000	70000	71300.63	9.33	0	14874	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	20226	-6.23	0.21	12	0.17	-11473.00	338348.00	104000	20220809	-31.25	65000	20230707	10.00	102000	-29.90	20230118	65000	10.00	20230707	104000	-31.25	20220809	65000	10.00	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	7364	N	00	N
173	20230801	130306	57	100.00	KOSPI200		유통업	N	N	N	N		N	71700	1700	2	2.43	2873790500	40338	94.18	69400	71800	69400	91000	49000	70000	71242.76	9.33	0	16502	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	20283	-6.25	0.21	12	0.14	-11473.00	338348.00	104000	20220809	-31.06	65000	20230707	10.31	102000	-29.71	20230118	65000	10.31	20230707	104000	-31.06	20220809	65000	10.31	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	7364	N	00	N
174	20230801	120307	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	1600	2	2.29	2640317300	37081	86.57	69400	71800	69400	91000	49000	70000	71204.05	9.33	0	15847	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	20255	-6.24	0.21	12	0.13	-11473.00	338348.00	104000	20220809	-31.15	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	104000	-31.15	20220809	65000	10.15	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	7364	N	00	N
175	20230801	110304	57	100.00	KOSPI200		유통업	N	N	N	N		N	71600	1600	2	2.29	2244074500	31537	73.63	69400	71800	69400	91000	49000	70000	71156.88	9.33	0	14435	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	20255	-6.24	0.21	12	0.11	-11473.00	338348.00	104000	20220809	-31.15	65000	20230707	10.15	102000	-29.80	20230118	65000	10.15	20230707	104000	-31.15	20220809	65000	10.15	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	7364	N	00	N
176	20230801	100306	57	100.00	KOSPI200		유통업	N	N	N	N		N	71400	1400	2	2.00	1591881100	22427	52.36	69400	71500	69400	91000	49000	70000	70980.56	9.33	0	11161	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	20198	-6.22	0.21	12	0.08	-11473.00	338348.00	104000	20220809	-31.35	65000	20230707	9.85	102000	-30.00	20230118	65000	9.85	20230707	104000	-31.35	20220809	65000	9.85	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	7364	N	00	N
177	20230801	090304	57	100.00	KOSPI200		유통업	N	N	N	N		N	70000	0	3	0.00	83690700	1200	2.80	69400	70100	69400	91000	49000	70000	69742.25	9.33	0	363	70600	70300	69700	69400	68800	70450	69550	1414	21000	5000	53200	100	1	28288755	19802	-6.10	0.21	12	0.00	-11473.00	338348.00	104000	20220809	-32.69	65000	20230707	7.69	102000	-31.37	20230118	65000	7.69	20230707	104000	-32.69	20220809	65000	7.69	20230707	0.69	Y	023530	5000	1414 억		2639615	N	N	7364	N	00	N