KissMeData/008770/price/prices-20230701.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	20230731	160234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75300	3000	2	4.15	69676952600	932142	264.63	74100	75900	73500	93900	50700	72300	74748.70	17.05	0	236286	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29554	-60.05	4.68	12	2.37	-1254.00	16106.00	89000	20230502	-15.39	60600	20221104	24.26	89000	-15.39	20230502	66600	13.06	20230726	89000	-15.39	20230502	60600	24.26	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	64842	N	00	N
3	20230731	150234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75300	3000	2	4.15	65099280000	871319	247.37	74100	75900	73500	93900	50700	72300	74713.49	17.05	0	221003	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29554	-60.05	4.68	12	2.22	-1254.00	16106.00	89000	20230502	-15.39	60600	20221104	24.26	89000	-15.39	20230502	66600	13.06	20230726	89000	-15.39	20230502	60600	24.26	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	25202	N	00	N
4	20230731	140234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75000	2700	2	3.73	52407478700	702660	199.49	74100	75900	73500	93900	50700	72300	74584.41	17.05	0	183812	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29436	-59.81	4.66	12	1.79	-1254.00	16106.00	89000	20230502	-15.73	60600	20221104	23.76	89000	-15.73	20230502	66600	12.61	20230726	89000	-15.73	20230502	60600	23.76	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	25202	N	00	N
5	20230731	130235	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74600	2300	2	3.18	45963995600	616610	175.06	74100	75900	73500	93900	50700	72300	74543.06	17.05	0	147696	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29279	-59.49	4.63	12	1.57	-1254.00	16106.00	89000	20230502	-16.18	60600	20221104	23.10	89000	-16.18	20230502	66600	12.01	20230726	89000	-16.18	20230502	60600	23.10	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	25202	N	00	N
6	20230731	120238	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74400	2100	2	2.90	42073438100	564408	160.24	74100	75900	73500	93900	50700	72300	74544.37	17.05	0	126289	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29201	-59.33	4.62	12	1.44	-1254.00	16106.00	89000	20230502	-16.40	60600	20221104	22.77	89000	-16.40	20230502	66600	11.71	20230726	89000	-16.40	20230502	60600	22.77	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	25202	N	00	N
7	20230731	110236	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74600	2300	2	3.18	39006824100	523109	148.51	74100	75900	73500	93900	50700	72300	74567.30	17.05	0	121016	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29279	-59.49	4.63	12	1.33	-1254.00	16106.00	89000	20230502	-16.18	60600	20221104	23.10	89000	-16.18	20230502	66600	12.01	20230726	89000	-16.18	20230502	60600	23.10	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	25202	N	00	N
8	20230731	100236	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74100	1800	2	2.49	32312741100	433048	122.94	74100	75900	73500	93900	50700	72300	74617.00	17.05	0	82341	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29083	-59.09	4.60	12	1.10	-1254.00	16106.00	89000	20230502	-16.74	60600	20221104	22.28	89000	-16.74	20230502	66600	11.26	20230726	89000	-16.74	20230502	60600	22.28	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	25202	N	00	N
9	20230731	090235	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75600	3300	2	4.56	3499497500	46901	13.32	74100	75900	74100	93900	50700	72300	74614.61	17.05	0	10861	73966	73132	71866	71032	69766	73550	71450	1962	21600	5000	54940	100	1	39248121	29672	-60.29	4.69	12	0.12	-1254.00	16106.00	89000	20230502	-15.06	60600	20221104	24.75	89000	-15.06	20230502	66600	13.51	20230726	89000	-15.06	20230502	60600	24.75	20221104	1.21	Y	008770	5000	1962 억		6690644	N	N	25202	N	00	N
10	20230728	160235	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72300	400	2	0.56	23489598600	326321	60.51	71800	72700	70600	93400	50400	71900	71982.22	17.15	0	-66478	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	28376	-57.66	4.49	12	0.83	-1254.00	16106.00	89000	20230502	-18.76	60600	20221104	19.31	89000	-18.76	20230502	66600	8.56	20230726	89000	-18.76	20230502	60600	19.31	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	25195	N	00	N
11	20230728	150234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72200	300	2	0.42	21853207700	303690	56.31	71800	72700	70600	93400	50400	71900	71958.95	17.15	0	-63361	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	28337	-57.58	4.48	12	0.77	-1254.00	16106.00	89000	20230502	-18.88	60600	20221104	19.14	89000	-18.88	20230502	66600	8.41	20230726	89000	-18.88	20230502	60600	19.14	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	93807	N	00	N
12	20230728	140234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72100	200	2	0.28	19229209100	267312	49.57	71800	72700	70600	93400	50400	71900	71935.47	17.15	0	-46453	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	28298	-57.50	4.48	12	0.68	-1254.00	16106.00	89000	20230502	-18.99	60600	20221104	18.98	89000	-18.99	20230502	66600	8.26	20230726	89000	-18.99	20230502	60600	18.98	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	93807	N	00	N
13	20230728	130234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71700	-200	5	-0.28	17269437700	240058	44.51	71800	72700	70600	93400	50400	71900	71938.62	17.15	0	-34406	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	28141	-57.18	4.45	12	0.61	-1254.00	16106.00	89000	20230502	-19.44	60600	20221104	18.32	89000	-19.44	20230502	66600	7.66	20230726	89000	-19.44	20230502	60600	18.32	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	93807	N	00	N
14	20230728	120234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72300	400	2	0.56	14184018600	197062	36.54	71800	72700	70600	93400	50400	71900	71977.49	17.15	0	-25600	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	28376	-57.66	4.49	12	0.50	-1254.00	16106.00	89000	20230502	-18.76	60600	20221104	19.31	89000	-18.76	20230502	66600	8.56	20230726	89000	-18.76	20230502	60600	19.31	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	93807	N	00	N
15	20230728	110235	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72200	300	2	0.42	12455179600	173158	32.11	71800	72700	70600	93400	50400	71900	71929.58	17.15	0	-17946	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	28337	-57.58	4.48	12	0.44	-1254.00	16106.00	89000	20230502	-18.88	60600	20221104	19.14	89000	-18.88	20230502	66600	8.41	20230726	89000	-18.88	20230502	60600	19.14	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	93807	N	00	N
16	20230728	100233	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72200	300	2	0.42	8502385000	118509	21.98	71800	72700	70600	93400	50400	71900	71744.48	17.15	0	-16479	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	28337	-57.58	4.48	12	0.30	-1254.00	16106.00	89000	20230502	-18.88	60600	20221104	19.14	89000	-18.88	20230502	66600	8.41	20230726	89000	-18.88	20230502	60600	19.14	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	93807	N	00	N
17	20230728	090235	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71100	-800	5	-1.11	732269800	10238	1.90	71800	71900	71000	93400	50400	71900	71520.43	17.15	0	-5870	74633	73266	70733	69366	66833	73950	70050	1962	21500	5000	54640	100	1	39248121	27905	-56.70	4.41	12	0.03	-1254.00	16106.00	89000	20230502	-20.11	60600	20221104	17.33	89000	-20.11	20230502	66600	6.76	20230726	89000	-20.11	20230502	60600	17.33	20221104	1.24	Y	008770	5000	1962 억		6730532	N	N	93807	N	00	N
18	20230727	160234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71900	3700	2	5.43	38277092200	537705	119.26	68500	72100	68200	88600	47800	68200	71185.83	16.96	-1493	38123	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	28219	-57.34	4.46	12	1.37	-1254.00	16106.00	89000	20230502	-19.21	60600	20221104	18.65	89000	-19.21	20230502	66600	7.96	20230726	89000	-19.21	20230502	60600	18.65	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	93807	N	00	N
19	20230727	150233	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71900	3700	2	5.43	33765062100	474987	105.35	68500	71900	68200	88600	47800	68200	71086.29	16.96	-1493	31362	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	28219	-57.34	4.46	12	1.21	-1254.00	16106.00	89000	20230502	-19.21	60600	20221104	18.65	89000	-19.21	20230502	66600	7.96	20230726	89000	-19.21	20230502	60600	18.65	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	50112	N	00	N
20	20230727	140233	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71600	3400	2	4.99	27261813300	384273	85.23	68500	71900	68200	88600	47800	68200	70943.87	16.96	-1493	30644	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	28102	-57.10	4.45	12	0.98	-1254.00	16106.00	89000	20230502	-19.55	60600	20221104	18.15	89000	-19.55	20230502	66600	7.51	20230726	89000	-19.55	20230502	60600	18.15	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	50112	N	00	N
21	20230727	130234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71500	3300	2	4.84	24204307100	341499	75.75	68500	71900	68200	88600	47800	68200	70876.66	16.96	-1493	32898	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	28062	-57.02	4.44	12	0.87	-1254.00	16106.00	89000	20230502	-19.66	60600	20221104	17.99	89000	-19.66	20230502	66600	7.36	20230726	89000	-19.66	20230502	60600	17.99	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	50112	N	00	N
22	20230727	120234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71500	3300	2	4.84	19903930100	281480	62.43	68500	71600	68200	88600	47800	68200	70711.70	16.96	-1493	12365	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	28062	-57.02	4.44	12	0.72	-1254.00	16106.00	89000	20230502	-19.66	60600	20221104	17.99	89000	-19.66	20230502	66600	7.36	20230726	89000	-19.66	20230502	60600	17.99	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	50112	N	00	N
23	20230727	110234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71100	2900	2	4.25	16538871100	234331	51.98	68500	71600	68200	88600	47800	68200	70579.10	16.96	-1493	3323	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	27905	-56.70	4.41	12	0.60	-1254.00	16106.00	89000	20230502	-20.11	60600	20221104	17.33	89000	-20.11	20230502	66600	6.76	20230726	89000	-20.11	20230502	60600	17.33	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	50112	N	00	N
24	20230727	100233	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71100	2900	2	4.25	9666441200	137909	30.59	68500	71400	68200	88600	47800	68200	70092.90	16.96	-1493	290	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	27905	-56.70	4.41	12	0.35	-1254.00	16106.00	89000	20230502	-20.11	60600	20221104	17.33	89000	-20.11	20230502	66600	6.76	20230726	89000	-20.11	20230502	60600	17.33	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	50112	N	00	N
25	20230727	090234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	68800	600	2	0.88	474090800	6912	1.53	68500	69000	68200	88600	47800	68200	68589.53	16.96	-1493	604	70600	69400	68000	66800	65400	68700	66100	1962	20400	5000	51830	100	1	39248121	27003	-54.86	4.27	12	0.02	-1254.00	16106.00	89000	20230502	-22.70	60600	20221104	13.53	89000	-22.70	20230502	66600	3.30	20230726	89000	-22.70	20230502	60600	13.53	20221104	1.17	Y	008770	5000	1962 억		6657059	N	N	50112	N	00	N
26	20230726	160232	57	100.00	KOSPI200		유통업	N	N	N	N		Y	68200	-800	5	-1.16	30416095900	449956	84.57	69100	69200	66600	89700	48300	69000	67597.59	16.97	0	-12421	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26767	-54.39	4.23	12	1.15	-1254.00	16106.00	89000	20230502	-23.37	60600	20221104	12.54	89000	-23.37	20230502	66600	2.40	20230726	89000	-23.37	20230502	60600	12.54	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	50112	N	00	N
27	20230726	150234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	68000	-1000	5	-1.45	28736243500	425319	79.94	69100	69200	66600	89700	48300	69000	67563.98	16.97	0	-11002	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26689	-54.23	4.22	12	1.08	-1254.00	16106.00	89000	20230502	-23.60	60600	20221104	12.21	89000	-23.60	20230502	66600	2.10	20230726	89000	-23.60	20230502	60600	12.21	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	85854	N	00	N
28	20230726	140234	57	100.00	KOSPI200		유통업	N	N	N	N		Y	67900	-1100	5	-1.59	25079328600	371342	69.80	69100	69200	66600	89700	48300	69000	67537.01	16.97	0	-17275	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26649	-54.15	4.22	12	0.95	-1254.00	16106.00	89000	20230502	-23.71	60600	20221104	12.05	89000	-23.71	20230502	66600	1.95	20230726	89000	-23.71	20230502	60600	12.05	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	85854	N	00	N
29	20230726	130232	57	100.00	KOSPI200		유통업	N	N	N	N		Y	67200	-1800	5	-2.61	19323667700	286118	53.78	69100	69200	66600	89700	48300	69000	67537.41	16.97	0	-12716	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26375	-53.59	4.17	12	0.73	-1254.00	16106.00	89000	20230502	-24.49	60600	20221104	10.89	89000	-24.49	20230502	66600	0.90	20230726	89000	-24.49	20230502	60600	10.89	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	85854	N	00	N
30	20230726	120233	57	100.00	KOSPI200		유통업	N	N	N	N		Y	67600	-1400	5	-2.03	17330306900	256506	48.21	69100	69200	66600	89700	48300	69000	67562.97	16.97	0	-12806	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26532	-53.91	4.20	12	0.65	-1254.00	16106.00	89000	20230502	-24.04	60600	20221104	11.55	89000	-24.04	20230502	66600	1.50	20230726	89000	-24.04	20230502	60600	11.55	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	85854	N	00	N
31	20230726	110232	57	100.00	KOSPI200		유통업	N	N	N	N		Y	67300	-1700	5	-2.46	15185449300	224692	42.23	69100	69200	66600	89700	48300	69000	67583.40	16.97	0	-15087	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26414	-53.67	4.18	12	0.57	-1254.00	16106.00	89000	20230502	-24.38	60600	20221104	11.06	89000	-24.38	20230502	66600	1.05	20230726	89000	-24.38	20230502	60600	11.06	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	85854	N	00	N
32	20230726	100233	57	100.00	KOSPI200		유통업	N	N	N	N		Y	67700	-1300	5	-1.88	7417007500	108945	20.48	69100	69200	67600	89700	48300	69000	68080.29	16.97	0	4413	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26571	-53.99	4.20	12	0.28	-1254.00	16106.00	89000	20230502	-23.93	60600	20221104	11.72	89000	-23.93	20230502	67600	0.15	20230726	89000	-23.93	20230502	60600	11.72	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	85854	N	00	N
33	20230726	090232	57	100.00	KOSPI200		유통업	N	N	N	N		Y	68700	-300	5	-0.43	712372000	10359	1.95	69100	69200	68500	89700	48300	69000	68768.41	16.97	0	557	72133	70566	69633	68066	67133	70100	67600	1962	20700	5000	52440	100	1	39248121	26963	-54.78	4.27	12	0.03	-1254.00	16106.00	89000	20230502	-22.81	60600	20221104	13.37	89000	-22.81	20230502	68500	0.29	20230726	89000	-22.81	20230502	60600	13.37	20221104	1.14	Y	008770	5000	1962 억		6658552	N	N	85854	N	00	N
34	20230725	160231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	69000	-1600	5	-2.27	36834616400	530865	191.90	71000	71200	68700	91700	49500	70600	69386.23	17.21	0	-61426	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	27081	-55.02	4.28	12	1.35	-1254.00	16106.00	89000	20230502	-22.47	60600	20221104	13.86	89000	-22.47	20230502	68700	0.44	20230725	89000	-22.47	20230502	60600	13.86	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	85854	N	00	N
35	20230725	150229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	68700	-1900	5	-2.69	32389594800	466331	168.57	71000	71200	68700	91700	49500	70600	69456.23	17.21	0	-58261	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	26963	-54.78	4.27	12	1.19	-1254.00	16106.00	89000	20230502	-22.81	60600	20221104	13.37	89000	-22.81	20230502	68700	0.00	20230725	89000	-22.81	20230502	60600	13.37	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	17548	N	00	N
36	20230725	140231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	69000	-1600	5	-2.27	26228876800	376803	136.21	71000	71200	69000	91700	49500	70600	69608.99	17.21	0	-56921	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	27081	-55.02	4.28	12	0.96	-1254.00	16106.00	89000	20230502	-22.47	60600	20221104	13.86	89000	-22.47	20230502	69000	0.00	20230725	89000	-22.47	20230502	60600	13.86	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	17548	N	00	N
37	20230725	130231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	69100	-1500	5	-2.12	20371462600	292088	105.58	71000	71200	69100	91700	49500	70600	69744.26	17.21	0	-44041	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	27120	-55.10	4.29	12	0.74	-1254.00	16106.00	89000	20230502	-22.36	60600	20221104	14.03	89000	-22.36	20230502	69100	0.00	20230725	89000	-22.36	20230502	60600	14.03	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	17548	N	00	N
38	20230725	120232	57	100.00	KOSPI200		유통업	N	N	N	N		Y	69700	-900	5	-1.27	14004182400	200275	72.40	71000	71200	69600	91700	49500	70600	69924.76	17.21	0	-17470	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	27356	-55.58	4.33	12	0.51	-1254.00	16106.00	89000	20230502	-21.69	60600	20221104	15.02	89000	-21.69	20230502	69600	0.14	20230725	89000	-21.69	20230502	60600	15.02	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	17548	N	00	N
39	20230725	110231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	69700	-900	5	-1.27	11084355500	158345	57.24	71000	71200	69600	91700	49500	70600	70001.29	17.21	0	-16395	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	27356	-55.58	4.33	12	0.40	-1254.00	16106.00	89000	20230502	-21.69	60600	20221104	15.02	89000	-21.69	20230502	69600	0.14	20230725	89000	-21.69	20230502	60600	15.02	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	17548	N	00	N
40	20230725	100231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	69700	-900	5	-1.27	7926466300	113074	40.87	71000	71200	69700	91700	49500	70600	70099.81	17.21	0	-20787	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	27356	-55.58	4.33	12	0.29	-1254.00	16106.00	89000	20230502	-21.69	60600	20221104	15.02	89000	-21.69	20230502	69700	0.00	20230725	89000	-21.69	20230502	60600	15.02	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	17548	N	00	N
41	20230725	090231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70900	300	2	0.42	535090100	7541	2.73	71000	71200	70700	91700	49500	70600	70957.49	17.21	0	-532	72000	71300	70700	70000	69400	71000	69700	1962	21100	5000	53650	100	1	39248121	27827	-56.54	4.40	12	0.02	-1254.00	16106.00	89000	20230502	-20.34	60600	20221104	17.00	89000	-20.34	20230502	70100	1.14	20230724	89000	-20.34	20230502	60600	17.00	20221104	1.11	Y	008770	5000	1962 억		6752725	N	N	17548	N	00	N
42	20230724	160231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70600	-700	5	-0.98	19453316900	275723	108.51	71300	71400	70100	92600	50000	71300	70553.82	17.18	1500	-9070	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27709	-56.30	4.38	12	0.70	-1254.00	16106.00	89000	20230502	-20.67	60600	20221104	16.50	89000	-20.67	20230502	70100	0.71	20230724	89000	-20.67	20230502	60600	16.50	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	17548	N	00	N
43	20230724	150230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70400	-900	5	-1.26	18388668100	260636	102.58	71300	71400	70100	92600	50000	71300	70553.06	17.18	1500	-8725	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27631	-56.14	4.37	12	0.66	-1254.00	16106.00	89000	20230502	-20.90	60600	20221104	16.17	89000	-20.90	20230502	70100	0.43	20230724	89000	-20.90	20230502	60600	16.17	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	9925	N	00	N
44	20230724	140228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70300	-1000	5	-1.40	15038925100	213029	83.84	71300	71400	70100	92600	50000	71300	70595.67	17.18	1500	-12711	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27591	-56.06	4.36	12	0.54	-1254.00	16106.00	89000	20230502	-21.01	60600	20221104	16.01	89000	-21.01	20230502	70100	0.29	20230724	89000	-21.01	20230502	60600	16.01	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	9925	N	00	N
45	20230724	130231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70500	-800	5	-1.12	9554603300	135019	53.14	71300	71400	70300	92600	50000	71300	70764.88	17.18	1500	-5006	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27670	-56.22	4.38	12	0.34	-1254.00	16106.00	89000	20230502	-20.79	60600	20221104	16.34	89000	-20.79	20230502	70300	0.28	20230724	89000	-20.79	20230502	60600	16.34	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	9925	N	00	N
46	20230724	120229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70700	-600	5	-0.84	7802932900	110213	43.38	71300	71400	70300	92600	50000	71300	70798.66	17.18	1500	-3123	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27748	-56.38	4.39	12	0.28	-1254.00	16106.00	89000	20230502	-20.56	60600	20221104	16.67	89000	-20.56	20230502	70300	0.57	20230724	89000	-20.56	20230502	60600	16.67	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	9925	N	00	N
47	20230724	110231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70900	-400	5	-0.56	6156861100	86917	34.21	71300	71400	70300	92600	50000	71300	70836.09	17.18	1500	-3293	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27827	-56.54	4.40	12	0.22	-1254.00	16106.00	89000	20230502	-20.34	60600	20221104	17.00	89000	-20.34	20230502	70300	0.85	20230724	89000	-20.34	20230502	60600	17.00	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	9925	N	00	N
48	20230724	100228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70800	-500	5	-0.70	4310743700	60888	23.96	71300	71400	70300	92600	50000	71300	70797.91	17.18	1500	-3785	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27788	-56.46	4.40	12	0.16	-1254.00	16106.00	89000	20230502	-20.45	60600	20221104	16.83	89000	-20.45	20230502	70300	0.71	20230724	89000	-20.45	20230502	60600	16.83	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	9925	N	00	N
49	20230724	090229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	70900	-400	5	-0.56	436226100	6141	2.42	71300	71400	70800	92600	50000	71300	71034.98	17.18	1500	-651	72766	72032	71566	70832	70366	71800	70600	1962	21300	5000	54180	100	1	39248121	27827	-56.54	4.40	12	0.02	-1254.00	16106.00	89000	20230502	-20.34	60600	20221104	17.00	89000	-20.34	20230502	70600	0.42	20230316	89000	-20.34	20230502	60600	17.00	20221104	1.11	Y	008770	5000	1962 억		6741481	N	N	9925	N	00	N
50	20230721	160229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71300	-600	5	-0.83	18090537600	253138	93.81	72000	72300	71100	93400	50400	71900	71465.05	17.14	94	-15150	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	27984	-56.86	4.43	12	0.64	-1254.00	16106.00	89000	20230502	-19.89	60600	20221104	17.66	89000	-19.89	20230502	70600	0.99	20230316	89000	-19.89	20230502	60600	17.66	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	9925	N	00	N
51	20230721	150230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71100	-800	5	-1.11	16082661700	224922	83.36	72000	72300	71100	93400	50400	71900	71502.75	17.14	94	-20139	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	27905	-56.70	4.41	12	0.57	-1254.00	16106.00	89000	20230502	-20.11	60600	20221104	17.33	89000	-20.11	20230502	70600	0.71	20230316	89000	-20.11	20230502	60600	17.33	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	45233	N	00	N
52	20230721	140228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71200	-700	5	-0.97	12582963200	175746	65.13	72000	72300	71200	93400	50400	71900	71596.92	17.14	94	-24117	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	27945	-56.78	4.42	12	0.45	-1254.00	16106.00	89000	20230502	-20.00	60600	20221104	17.49	89000	-20.00	20230502	70600	0.85	20230316	89000	-20.00	20230502	60600	17.49	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	45233	N	00	N
53	20230721	130228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71400	-500	5	-0.70	9689954900	135155	50.09	72000	72300	71300	93400	50400	71900	71694.67	17.14	94	-23602	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	28023	-56.94	4.43	12	0.34	-1254.00	16106.00	89000	20230502	-19.78	60600	20221104	17.82	89000	-19.78	20230502	70600	1.13	20230316	89000	-19.78	20230502	60600	17.82	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	45233	N	00	N
54	20230721	120230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71600	-300	5	-0.42	6883114300	95870	35.53	72000	72300	71500	93400	50400	71900	71796.01	17.14	94	-7440	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	28102	-57.10	4.45	12	0.24	-1254.00	16106.00	89000	20230502	-19.55	60600	20221104	18.15	89000	-19.55	20230502	70600	1.42	20230316	89000	-19.55	20230502	60600	18.15	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	45233	N	00	N
55	20230721	110230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72000	100	2	0.14	4900900700	68230	25.29	72000	72300	71500	93400	50400	71900	71828.80	17.14	94	-3710	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	28259	-57.42	4.47	12	0.17	-1254.00	16106.00	89000	20230502	-19.10	60600	20221104	18.81	89000	-19.10	20230502	70600	1.98	20230316	89000	-19.10	20230502	60600	18.81	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	45233	N	00	N
56	20230721	100230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72000	100	2	0.14	3568602900	49709	18.42	72000	72300	71500	93400	50400	71900	71789.21	17.14	94	-6716	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	28259	-57.42	4.47	12	0.13	-1254.00	16106.00	89000	20230502	-19.10	60600	20221104	18.81	89000	-19.10	20230502	70600	1.98	20230316	89000	-19.10	20230502	60600	18.81	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	45233	N	00	N
57	20230721	090229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71900	0	3	0.00	396246100	5503	2.04	72000	72300	71900	93400	50400	71900	72011.55	17.14	94	-90	73233	72566	72133	71466	71033	72350	71250	1962	21500	5000	54640	100	1	39248121	28219	-57.34	4.46	12	0.01	-1254.00	16106.00	89000	20230502	-19.21	60600	20221104	18.65	89000	-19.21	20230502	70600	1.84	20230316	89000	-19.21	20230502	60600	18.65	20221104	1.08	Y	008770	5000	1962 억		6728321	N	N	45233	N	00	N
58	20230720	160229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71900	-900	5	-1.24	19385439000	269016	90.71	72400	72800	71700	94600	51000	72800	72060.87	17.14	0	4284	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28219	-57.34	4.46	12	0.69	-1254.00	16106.00	89000	20230502	-19.21	60600	20221104	18.65	89000	-19.21	20230502	70600	1.84	20230316	89000	-19.21	20230502	60600	18.65	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	45233	N	00	N
59	20230720	150228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71900	-900	5	-1.24	17196471400	238579	80.45	72400	72800	71700	94600	51000	72800	72078.72	17.14	0	535	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28219	-57.34	4.46	12	0.61	-1254.00	16106.00	89000	20230502	-19.21	60600	20221104	18.65	89000	-19.21	20230502	70600	1.84	20230316	89000	-19.21	20230502	60600	18.65	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	8340	N	00	N
60	20230720	140227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	71900	-900	5	-1.24	13175547200	182668	61.59	72400	72800	71700	94600	51000	72800	72128.37	17.14	0	2988	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28219	-57.34	4.46	12	0.47	-1254.00	16106.00	89000	20230502	-19.21	60600	20221104	18.65	89000	-19.21	20230502	70600	1.84	20230316	89000	-19.21	20230502	60600	18.65	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	8340	N	00	N
61	20230720	130227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72100	-700	5	-0.96	10498097900	145480	49.06	72400	72800	71700	94600	51000	72800	72161.79	17.14	0	760	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28298	-57.50	4.48	12	0.37	-1254.00	16106.00	89000	20230502	-18.99	60600	20221104	18.98	89000	-18.99	20230502	70600	2.12	20230316	89000	-18.99	20230502	60600	18.98	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	8340	N	00	N
62	20230720	120229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72100	-700	5	-0.96	9289898500	128726	43.41	72400	72800	71700	94600	51000	72800	72167.99	17.14	0	-3362	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28298	-57.50	4.48	12	0.33	-1254.00	16106.00	89000	20230502	-18.99	60600	20221104	18.98	89000	-18.99	20230502	70600	2.12	20230316	89000	-18.99	20230502	60600	18.98	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	8340	N	00	N
63	20230720	110228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72300	-500	5	-0.69	7356025200	101986	34.39	72400	72800	71700	94600	51000	72800	72127.78	17.14	0	-8229	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28376	-57.66	4.49	12	0.26	-1254.00	16106.00	89000	20230502	-18.76	60600	20221104	19.31	89000	-18.76	20230502	70600	2.41	20230316	89000	-18.76	20230502	60600	19.31	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	8340	N	00	N
64	20230720	100226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72200	-600	5	-0.82	5620951500	77989	26.30	72400	72800	71700	94600	51000	72800	72073.63	17.14	0	-12211	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28337	-57.58	4.48	12	0.20	-1254.00	16106.00	89000	20230502	-18.88	60600	20221104	19.14	89000	-18.88	20230502	70600	2.27	20230316	89000	-18.88	20230502	60600	19.14	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	8340	N	00	N
65	20230720	090227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72400	-400	5	-0.55	218902000	3020	1.02	72400	72700	72300	94600	51000	72800	72483.90	17.14	0	191	74000	73400	72900	72300	71800	73150	72050	1962	21800	5000	55320	100	1	39248121	28416	-57.74	4.50	12	0.01	-1254.00	16106.00	89000	20230502	-18.65	60600	20221104	19.47	89000	-18.65	20230502	70600	2.55	20230316	89000	-18.65	20230502	60600	19.47	20221104	1.01	Y	008770	5000	1962 억		6726352	N	N	8340	N	00	N
66	20230719	160232	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72800	-800	5	-1.09	21490080100	295211	116.58	73500	73500	72400	95600	51600	73600	72795.23	17.19	0	22274	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28573	-58.05	4.52	12	0.75	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	8023	N	00	N
67	20230719	150230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72800	-800	5	-1.09	20112654900	276299	109.11	73500	73500	72400	95600	51600	73600	72792.64	17.19	0	17656	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28573	-58.05	4.52	12	0.70	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	14371	N	00	N
68	20230719	140231	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73000	-600	5	-0.82	17721842200	243421	96.13	73500	73500	72400	95600	51600	73600	72802.76	17.19	0	8096	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28651	-58.21	4.53	12	0.62	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	14371	N	00	N
69	20230719	130228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72400	-1200	5	-1.63	15282595600	209838	82.86	73500	73500	72400	95600	51600	73600	72829.89	17.19	0	1606	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28416	-57.74	4.50	12	0.53	-1254.00	16106.00	89000	20230502	-18.65	60600	20221104	19.47	89000	-18.65	20230502	70600	2.55	20230316	89000	-18.65	20230502	60600	19.47	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	14371	N	00	N
70	20230719	120230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72500	-1100	5	-1.49	13625067000	186979	73.84	73500	73500	72500	95600	51600	73600	72868.91	17.19	0	-128	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28455	-57.81	4.50	12	0.48	-1254.00	16106.00	89000	20230502	-18.54	60600	20221104	19.64	89000	-18.54	20230502	70600	2.69	20230316	89000	-18.54	20230502	60600	19.64	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	14371	N	00	N
71	20230719	110230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72800	-800	5	-1.09	10069789600	138009	54.50	73500	73500	72600	95600	51600	73600	72964.04	17.19	0	8779	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28573	-58.05	4.52	12	0.35	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	14371	N	00	N
72	20230719	100229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73000	-600	5	-0.82	6365651600	87212	34.44	73500	73500	72600	95600	51600	73600	72989.49	17.19	0	3097	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28651	-58.21	4.53	12	0.22	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	14371	N	00	N
73	20230719	090230	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73100	-500	5	-0.68	600020600	8192	3.24	73500	73500	73000	95600	51600	73600	73238.03	17.19	0	-1165	76400	75000	74200	72800	72000	74600	72400	1962	22000	5000	55930	100	1	39248121	28690	-58.29	4.54	12	0.02	-1254.00	16106.00	89000	20230502	-17.87	60600	20221104	20.63	89000	-17.87	20230502	70600	3.54	20230316	89000	-17.87	20230502	60600	20.63	20221104	1.01	Y	008770	5000	1962 억		6746224	N	N	14371	N	00	N
74	20230718	160229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73600	-1800	5	-2.39	18632072000	251480	110.12	75600	75600	73400	98000	52800	75400	74089.95	17.28	0	-36728	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	28887	-58.69	4.57	12	0.64	-1254.00	16106.00	89000	20230502	-17.30	60600	20221104	21.45	89000	-17.30	20230502	70600	4.25	20230316	89000	-17.30	20230502	60600	21.45	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	14371	N	00	N
75	20230718	150229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73600	-1800	5	-2.39	16457760800	221898	97.17	75600	75600	73500	98000	52800	75400	74168.10	17.28	0	-37011	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	28887	-58.69	4.57	12	0.57	-1254.00	16106.00	89000	20230502	-17.30	60600	20221104	21.45	89000	-17.30	20230502	70600	4.25	20230316	89000	-17.30	20230502	60600	21.45	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	29179	N	00	N
76	20230718	140227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73900	-1500	5	-1.99	11684126500	157157	68.82	75600	75600	73900	98000	52800	75400	74346.80	17.28	0	-27997	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	29004	-58.93	4.59	12	0.40	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	29179	N	00	N
77	20230718	130228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73900	-1500	5	-1.99	10143645300	136331	59.70	75600	75600	73900	98000	52800	75400	74404.50	17.28	0	-25843	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	29004	-58.93	4.59	12	0.35	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	29179	N	00	N
78	20230718	120229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74100	-1300	5	-1.72	8447642000	113409	49.66	75600	75600	74000	98000	52800	75400	74488.24	17.28	0	-23134	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	29083	-59.09	4.60	12	0.29	-1254.00	16106.00	89000	20230502	-16.74	60600	20221104	22.28	89000	-16.74	20230502	70600	4.96	20230316	89000	-16.74	20230502	60600	22.28	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	29179	N	00	N
79	20230718	110229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74200	-1200	5	-1.59	6959928900	93341	40.87	75600	75600	74000	98000	52800	75400	74564.49	17.28	0	-20356	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	29122	-59.17	4.61	12	0.24	-1254.00	16106.00	89000	20230502	-16.63	60600	20221104	22.44	89000	-16.63	20230502	70600	5.10	20230316	89000	-16.63	20230502	60600	22.44	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	29179	N	00	N
80	20230718	100227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74600	-800	5	-1.06	4022102900	53780	23.55	75600	75600	74300	98000	52800	75400	74788.01	17.28	0	-15612	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	29279	-59.49	4.63	12	0.14	-1254.00	16106.00	89000	20230502	-16.18	60600	20221104	23.10	89000	-16.18	20230502	70600	5.67	20230316	89000	-16.18	20230502	60600	23.10	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	29179	N	00	N
81	20230718	090227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75200	-200	5	-0.27	130648500	1731	0.76	75600	75600	75200	98000	52800	75400	75476.00	17.28	0	-851	76666	76032	75266	74632	73866	76350	74950	1962	22600	5000	57300	100	1	39248121	29515	-59.97	4.67	12	0.00	-1254.00	16106.00	89000	20230502	-15.51	60600	20221104	24.09	89000	-15.51	20230502	70600	6.52	20230316	89000	-15.51	20230502	60600	24.09	20221104	1.01	Y	008770	5000	1962 억		6781445	N	N	29179	N	00	N
82	20230717	160229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	17151796500	227816	102.79	75000	75900	74500	98000	52800	75400	75287.83	17.34	0	-22282	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.58	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	29179	N	00	N
83	20230717	150228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	16285100100	216318	97.60	75000	75900	74500	98000	52800	75400	75283.15	17.34	0	-25124	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.55	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	34302	N	00	N
84	20230717	140229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	13573544100	180321	81.36	75000	75900	74500	98000	52800	75400	75274.34	17.34	0	-12398	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.46	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	34302	N	00	N
85	20230717	130226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75200	-200	5	-0.27	11468531900	152383	68.76	75000	75900	74500	98000	52800	75400	75261.23	17.34	0	-10953	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29515	-59.97	4.67	12	0.39	-1254.00	16106.00	89000	20230502	-15.51	60600	20221104	24.09	89000	-15.51	20230502	70600	6.52	20230316	89000	-15.51	20230502	60600	24.09	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	34302	N	00	N
86	20230717	120229	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74800	-600	5	-0.80	9141734900	121390	54.77	75000	75900	74500	98000	52800	75400	75308.79	17.34	0	-11604	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29358	-59.65	4.64	12	0.31	-1254.00	16106.00	89000	20230502	-15.96	60600	20221104	23.43	89000	-15.96	20230502	70600	5.95	20230316	89000	-15.96	20230502	60600	23.43	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	34302	N	00	N
87	20230717	110227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75200	-200	5	-0.27	7355949100	97550	44.01	75000	75900	74500	98000	52800	75400	75406.96	17.34	0	-9482	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29515	-59.97	4.67	12	0.25	-1254.00	16106.00	89000	20230502	-15.51	60600	20221104	24.09	89000	-15.51	20230502	70600	6.52	20230316	89000	-15.51	20230502	60600	24.09	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	34302	N	00	N
88	20230717	100227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75500	100	2	0.13	3340340900	44433	20.05	75000	75600	74500	98000	52800	75400	75177.01	17.34	0	-1696	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29632	-60.21	4.69	12	0.11	-1254.00	16106.00	89000	20230502	-15.17	60600	20221104	24.59	89000	-15.17	20230502	70600	6.94	20230316	89000	-15.17	20230502	60600	24.59	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	34302	N	00	N
89	20230717	090227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75100	-300	5	-0.40	134946000	1798	0.81	75000	75200	75000	98000	52800	75400	75052.62	17.34	0	-397	76933	76166	75633	74866	74333	75900	74600	1962	22600	5000	57300	100	1	39248121	29475	-59.89	4.66	12	0.00	-1254.00	16106.00	89000	20230502	-15.62	60600	20221104	23.93	89000	-15.62	20230502	70600	6.37	20230316	89000	-15.62	20230502	60600	23.93	20221104	0.99	Y	008770	5000	1962 억		6807043	N	N	34302	N	00	N
90	20230714	160226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	16709526600	221013	55.74	75800	76400	75100	98000	52800	75400	75605.36	17.41	0	6663	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.56	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	34077	N	00	N
91	20230714	150227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75200	-200	5	-0.27	14826909500	196006	49.44	75800	76400	75100	98000	52800	75400	75645.18	17.41	0	11667	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29515	-59.97	4.67	12	0.50	-1254.00	16106.00	89000	20230502	-15.51	60600	20221104	24.09	89000	-15.51	20230502	70600	6.52	20230316	89000	-15.51	20230502	60600	24.09	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	45218	N	00	N
92	20230714	140228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75500	100	2	0.13	12197669100	161176	40.65	75800	76400	75100	98000	52800	75400	75679.19	17.41	0	15463	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29632	-60.21	4.69	12	0.41	-1254.00	16106.00	89000	20230502	-15.17	60600	20221104	24.59	89000	-15.17	20230502	70600	6.94	20230316	89000	-15.17	20230502	60600	24.59	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	45218	N	00	N
93	20230714	130225	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75500	100	2	0.13	11198146000	147942	37.31	75800	76400	75100	98000	52800	75400	75692.81	17.41	0	13581	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29632	-60.21	4.69	12	0.38	-1254.00	16106.00	89000	20230502	-15.17	60600	20221104	24.59	89000	-15.17	20230502	70600	6.94	20230316	89000	-15.17	20230502	60600	24.59	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	45218	N	00	N
94	20230714	120226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75600	200	2	0.27	10095654600	133349	33.63	75800	76400	75100	98000	52800	75400	75708.51	17.41	0	12979	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29672	-60.29	4.69	12	0.34	-1254.00	16106.00	89000	20230502	-15.06	60600	20221104	24.75	89000	-15.06	20230502	70600	7.08	20230316	89000	-15.06	20230502	60600	24.75	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	45218	N	00	N
95	20230714	110226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75700	300	2	0.40	8180759200	108016	27.24	75800	76400	75100	98000	52800	75400	75736.55	17.41	0	14707	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29711	-60.37	4.70	12	0.28	-1254.00	16106.00	89000	20230502	-14.94	60600	20221104	24.92	89000	-14.94	20230502	70600	7.22	20230316	89000	-14.94	20230502	60600	24.92	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	45218	N	00	N
96	20230714	100228	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75800	400	2	0.53	5356287700	70585	17.80	75800	76400	75200	98000	52800	75400	75884.22	17.41	0	11809	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29750	-60.45	4.71	12	0.18	-1254.00	16106.00	89000	20230502	-14.83	60600	20221104	25.08	89000	-14.83	20230502	70600	7.37	20230316	89000	-14.83	20230502	60600	25.08	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	45218	N	00	N
97	20230714	090227	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76000	600	2	0.80	455361300	6004	1.51	75800	76100	75700	98000	52800	75400	75842.99	17.41	0	3692	77133	76266	75733	74866	74333	76000	74600	1962	22600	5000	57300	100	1	39248121	29829	-60.61	4.72	12	0.02	-1254.00	16106.00	89000	20230502	-14.61	60600	20221104	25.41	89000	-14.61	20230502	70600	7.65	20230316	89000	-14.61	20230502	60600	25.41	20221104	1.03	Y	008770	5000	1962 억		6833417	N	N	45218	N	00	N
98	20230713	160226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	-900	5	-1.18	29970562600	395431	108.74	76200	76600	75200	99100	53500	76300	75792.74	17.48	1320	39322	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	29593	-60.13	4.68	12	1.01	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	45218	N	00	N
99	20230713	150224	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75500	-800	5	-1.05	24468131300	322481	88.68	76200	76600	75200	99100	53500	76300	75874.61	17.48	1320	15700	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	29632	-60.21	4.69	12	0.82	-1254.00	16106.00	89000	20230502	-15.17	60600	20221104	24.59	89000	-15.17	20230502	70600	6.94	20230316	89000	-15.17	20230502	60600	24.59	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	85319	N	00	N
100	20230713	140224	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75300	-1000	5	-1.31	21518456000	283476	77.95	76200	76600	75200	99100	53500	76300	75909.23	17.48	1320	13004	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	29554	-60.05	4.68	12	0.72	-1254.00	16106.00	89000	20230502	-15.39	60600	20221104	24.26	89000	-15.39	20230502	70600	6.66	20230316	89000	-15.39	20230502	60600	24.26	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	85319	N	00	N
101	20230713	130225	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	-900	5	-1.18	19036815800	250554	68.90	76200	76600	75200	99100	53500	76300	75978.86	17.48	1320	11583	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	29593	-60.13	4.68	12	0.64	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	85319	N	00	N
102	20230713	120223	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75500	-800	5	-1.05	15661061300	205784	56.59	76200	76600	75500	99100	53500	76300	76104.34	17.48	1320	8919	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	29632	-60.21	4.69	12	0.52	-1254.00	16106.00	89000	20230502	-15.17	60600	20221104	24.59	89000	-15.17	20230502	70600	6.94	20230316	89000	-15.17	20230502	60600	24.59	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	85319	N	00	N
103	20230713	110226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76000	-300	5	-0.39	11678630600	153199	42.13	76200	76600	75800	99100	53500	76300	76231.75	17.48	1320	9362	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	29829	-60.61	4.72	12	0.39	-1254.00	16106.00	89000	20230502	-14.61	60600	20221104	25.41	89000	-14.61	20230502	70600	7.65	20230316	89000	-14.61	20230502	60600	25.41	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	85319	N	00	N
104	20230713	100226	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76500	200	2	0.26	8127452500	106584	29.31	76200	76600	75800	99100	53500	76300	76253.95	17.48	1320	-1337	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	30025	-61.00	4.75	12	0.27	-1254.00	16106.00	89000	20230502	-14.04	60600	20221104	26.24	89000	-14.04	20230502	70600	8.36	20230316	89000	-14.04	20230502	60600	26.24	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	85319	N	00	N
105	20230713	090210	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76200	-100	5	-0.13	925630800	12146	3.34	76200	76300	76000	99100	53500	76300	76208.48	17.48	1320	-1225	77300	76800	75900	75400	74500	77050	75650	1962	22800	5000	57980	100	1	39248121	29907	-60.77	4.73	12	0.03	-1254.00	16106.00	89000	20230502	-14.38	60600	20221104	25.74	89000	-14.38	20230502	70600	7.93	20230316	89000	-14.38	20230502	60600	25.74	20221104	1.06	Y	008770	5000	1962 억		6859633	N	N	85319	N	00	N
106	20230712	160224	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76300	900	2	1.19	27525259500	362063	173.73	75400	76400	75000	98000	52800	75400	76022.80	17.44	0	73181	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29946	-60.85	4.74	12	0.92	-1254.00	16106.00	89000	20230502	-14.27	60600	20221104	25.91	89000	-14.27	20230502	70600	8.07	20230316	89000	-14.27	20230502	60600	25.91	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	85319	N	00	N
107	20230712	150224	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76200	800	2	1.06	24441097200	321638	154.33	75400	76400	75000	98000	52800	75400	75989.46	17.44	0	65625	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29907	-60.77	4.73	12	0.82	-1254.00	16106.00	89000	20230502	-14.38	60600	20221104	25.74	89000	-14.38	20230502	70600	7.93	20230316	89000	-14.38	20230502	60600	25.74	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	58774	N	00	N
108	20230712	140222	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76100	700	2	0.93	18064751800	237991	114.20	75400	76300	75000	98000	52800	75400	75905.20	17.44	0	56241	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29868	-60.69	4.72	12	0.61	-1254.00	16106.00	89000	20230502	-14.49	60600	20221104	25.58	89000	-14.49	20230502	70600	7.79	20230316	89000	-14.49	20230502	60600	25.58	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	58774	N	00	N
109	20230712	130224	57	100.00	KOSPI200		유통업	N	N	N	N		Y	76100	700	2	0.93	13890917800	183092	87.85	75400	76300	75000	98000	52800	75400	75868.52	17.44	0	45704	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29868	-60.69	4.72	12	0.47	-1254.00	16106.00	89000	20230502	-14.49	60600	20221104	25.58	89000	-14.49	20230502	70600	7.79	20230316	89000	-14.49	20230502	60600	25.58	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	58774	N	00	N
110	20230712	120224	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75900	500	2	0.66	11420823000	150622	72.27	75400	76300	75000	98000	52800	75400	75824.41	17.44	0	37598	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29789	-60.53	4.71	12	0.38	-1254.00	16106.00	89000	20230502	-14.72	60600	20221104	25.25	89000	-14.72	20230502	70600	7.51	20230316	89000	-14.72	20230502	60600	25.25	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	58774	N	00	N
111	20230712	110223	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75700	300	2	0.40	9815729500	129425	62.10	75400	76300	75000	98000	52800	75400	75841.07	17.44	0	33809	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29711	-60.37	4.70	12	0.33	-1254.00	16106.00	89000	20230502	-14.94	60600	20221104	24.92	89000	-14.94	20230502	70600	7.22	20230316	89000	-14.94	20230502	60600	24.92	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	58774	N	00	N
112	20230712	100225	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75800	400	2	0.53	7331112100	96601	46.35	75400	76300	75000	98000	52800	75400	75890.66	17.44	0	35990	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29750	-60.45	4.71	12	0.25	-1254.00	16106.00	89000	20230502	-14.83	60600	20221104	25.08	89000	-14.83	20230502	70600	7.37	20230316	89000	-14.83	20230502	60600	25.08	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	58774	N	00	N
113	20230712	090223	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75500	100	2	0.13	257815200	3415	1.64	75400	75700	75400	98000	52800	75400	75495.02	17.44	0	2044	76666	76032	75366	74732	74066	75700	74400	1962	22600	5000	57300	100	1	39248121	29632	-60.21	4.69	12	0.01	-1254.00	16106.00	89000	20230502	-15.17	60600	20221104	24.59	89000	-15.17	20230502	70600	6.94	20230316	89000	-15.17	20230502	60600	24.59	20221104	1.08	Y	008770	5000	1962 억		6845635	N	N	58774	N	00	N
114	20230711	160222	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	15668527900	207997	49.48	76000	76000	74700	98000	52800	75400	75330.45	17.54	0	-2062	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.53	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	58774	N	00	N
115	20230711	150221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	13959473000	185324	44.09	76000	76000	74700	98000	52800	75400	75324.69	17.54	0	-5922	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.47	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	45495	N	00	N
116	20230711	140220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	12333788700	163744	38.96	76000	76000	74700	98000	52800	75400	75323.61	17.54	0	-2714	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.42	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	45495	N	00	N
117	20230711	130220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75300	-100	5	-0.13	10635999800	141216	33.60	76000	76000	74700	98000	52800	75400	75317.24	17.54	0	-743	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29554	-60.05	4.68	12	0.36	-1254.00	16106.00	89000	20230502	-15.39	60600	20221104	24.26	89000	-15.39	20230502	70600	6.66	20230316	89000	-15.39	20230502	60600	24.26	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	45495	N	00	N
118	20230711	120221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75200	-200	5	-0.27	9609728200	127578	30.35	76000	76000	74700	98000	52800	75400	75324.34	17.54	0	-1326	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29515	-59.97	4.67	12	0.33	-1254.00	16106.00	89000	20230502	-15.51	60600	20221104	24.09	89000	-15.51	20230502	70600	6.52	20230316	89000	-15.51	20230502	60600	24.09	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	45495	N	00	N
119	20230711	110223	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75200	-200	5	-0.27	8645950700	114754	27.30	76000	76000	74700	98000	52800	75400	75343.35	17.54	0	158	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29515	-59.97	4.67	12	0.29	-1254.00	16106.00	89000	20230502	-15.51	60600	20221104	24.09	89000	-15.51	20230502	70600	6.52	20230316	89000	-15.51	20230502	60600	24.09	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	45495	N	00	N
120	20230711	100223	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75300	-100	5	-0.13	6473964100	85917	20.44	76000	76000	74700	98000	52800	75400	75351.37	17.54	0	-4689	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29554	-60.05	4.68	12	0.22	-1254.00	16106.00	89000	20230502	-15.39	60600	20221104	24.26	89000	-15.39	20230502	70600	6.66	20230316	89000	-15.39	20230502	60600	24.26	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	45495	N	00	N
121	20230711	090221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	0	3	0.00	1515463100	20009	4.76	76000	76000	75300	98000	52800	75400	75739.09	17.54	0	-2982	77066	76232	74866	74032	72666	76650	74450	1962	22600	5000	57300	100	1	39248121	29593	-60.13	4.68	12	0.05	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.07	Y	008770	5000	1962 억		6883516	N	N	45495	N	00	N
122	20230710	160222	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	1900	2	2.59	31410622700	418708	186.82	73600	75700	73500	95500	51500	73500	75017.35	17.36	0	23456	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29593	-60.13	4.68	12	1.07	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	45481	N	00	N
123	20230710	150221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75400	1900	2	2.59	29368032000	391599	174.72	73600	75700	73500	95500	51500	73500	74995.17	17.36	0	24945	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29593	-60.13	4.68	12	1.00	-1254.00	16106.00	89000	20230502	-15.28	60600	20221104	24.42	89000	-15.28	20230502	70600	6.80	20230316	89000	-15.28	20230502	60600	24.42	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	17294	N	00	N
124	20230710	140219	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75300	1800	2	2.45	21754791000	290857	129.77	73600	75400	73500	95500	51500	73500	74795.49	17.36	0	38333	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29554	-60.05	4.68	12	0.74	-1254.00	16106.00	89000	20230502	-15.39	60600	20221104	24.26	89000	-15.39	20230502	70600	6.66	20230316	89000	-15.39	20230502	60600	24.26	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	17294	N	00	N
125	20230710	130218	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74700	1200	2	1.63	16208468200	217075	96.85	73600	75300	73500	95500	51500	73500	74667.60	17.36	0	23251	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29318	-59.57	4.64	12	0.55	-1254.00	16106.00	89000	20230502	-16.07	60600	20221104	23.27	89000	-16.07	20230502	70600	5.81	20230316	89000	-16.07	20230502	60600	23.27	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	17294	N	00	N
126	20230710	120221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74900	1400	2	1.90	14546728700	194875	86.95	73600	75300	73500	95500	51500	73500	74646.46	17.36	0	24532	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29397	-59.73	4.65	12	0.50	-1254.00	16106.00	89000	20230502	-15.84	60600	20221104	23.60	89000	-15.84	20230502	70600	6.09	20230316	89000	-15.84	20230502	60600	23.60	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	17294	N	00	N
127	20230710	110222	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74700	1200	2	1.63	10987140800	147358	65.75	73600	75300	73500	95500	51500	73500	74560.88	17.36	0	18172	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29318	-59.57	4.64	12	0.38	-1254.00	16106.00	89000	20230502	-16.07	60600	20221104	23.27	89000	-16.07	20230502	70600	5.81	20230316	89000	-16.07	20230502	60600	23.27	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	17294	N	00	N
128	20230710	100221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74400	900	2	1.22	8462625200	113421	50.61	73600	75300	73500	95500	51500	73500	74612.52	17.36	0	22368	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29201	-59.33	4.62	12	0.29	-1254.00	16106.00	89000	20230502	-16.40	60600	20221104	22.77	89000	-16.40	20230502	70600	5.38	20230316	89000	-16.40	20230502	60600	22.77	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	17294	N	00	N
129	20230710	090220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73900	400	2	0.54	816512700	11048	4.93	73600	74100	73500	95500	51500	73500	73905.97	17.36	0	-1706	74900	74200	73500	72800	72100	74550	73150	1962	22000	5000	55860	100	1	39248121	29004	-58.93	4.59	12	0.03	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.07	Y	008770	5000	1962 억		6814754	N	N	17294	N	00	N
130	20230707	160219	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73500	100	2	0.14	16420528900	223430	71.12	73200	74200	72800	95400	51400	73400	73492.94	17.33	0	-16472	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	28847	-58.61	4.56	12	0.57	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	17294	N	00	N
131	20230707	150220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73400	0	3	0.00	15750119900	214311	68.21	73200	74200	72800	95400	51400	73400	73491.89	17.33	0	-16185	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	28808	-58.53	4.56	12	0.55	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	61582	N	00	N
132	20230707	140223	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73500	100	2	0.14	13066489500	177846	56.61	73200	74200	72800	95400	51400	73400	73470.81	17.33	0	-18305	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	28847	-58.61	4.56	12	0.45	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	61582	N	00	N
133	20230707	130222	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73600	200	2	0.27	11279025500	153531	48.87	73200	74200	72800	95400	51400	73400	73464.16	17.33	0	-19739	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	28887	-58.69	4.57	12	0.39	-1254.00	16106.00	89000	20230502	-17.30	60600	20221104	21.45	89000	-17.30	20230502	70600	4.25	20230316	89000	-17.30	20230502	60600	21.45	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	61582	N	00	N
134	20230707	120220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73200	-200	5	-0.27	9878180700	134462	42.80	73200	74200	72800	95400	51400	73400	73464.48	17.33	0	-18688	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	28730	-58.37	4.54	12	0.34	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	61582	N	00	N
135	20230707	110220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73200	-200	5	-0.27	8547949300	116291	37.02	73200	74200	72800	95400	51400	73400	73504.82	17.33	0	-10350	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	28730	-58.37	4.54	12	0.30	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	61582	N	00	N
136	20230707	100221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73900	500	2	0.68	5552680900	75428	24.01	73200	74200	72800	95400	51400	73400	73615.65	17.33	0	-973	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	29004	-58.93	4.59	12	0.19	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	61582	N	00	N
137	20230707	090220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74000	600	2	0.82	677588000	9215	2.93	73200	74000	72800	95400	51400	73400	73530.98	17.33	0	-1551	74666	74032	73266	72632	71866	73650	72250	1962	22000	5000	55780	100	1	39248121	29044	-59.01	4.59	12	0.02	-1254.00	16106.00	89000	20230502	-16.85	60600	20221104	22.11	89000	-16.85	20230502	70600	4.82	20230316	89000	-16.85	20230502	60600	22.11	20221104	1.04	Y	008770	5000	1962 억		6802778	N	N	61582	N	00	N
138	20230706	160219	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73400	-300	5	-0.41	22970866300	313770	149.97	73800	73900	72500	95800	51600	73700	73209.11	17.39	0	5260	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28808	-58.53	4.56	12	0.80	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	61582	N	00	N
139	20230706	150221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73200	-500	5	-0.68	20911303800	285671	136.54	73800	73900	72500	95800	51600	73700	73200.65	17.39	0	6706	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28730	-58.37	4.54	12	0.73	-1254.00	16106.00	89000	20230502	-17.75	60600	20221104	20.79	89000	-17.75	20230502	70600	3.68	20230316	89000	-17.75	20230502	60600	20.79	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	54444	N	00	N
140	20230706	140220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73300	-400	5	-0.54	18232775100	249182	119.10	73800	73900	72500	95800	51600	73700	73170.51	17.39	0	12073	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28769	-58.45	4.55	12	0.63	-1254.00	16106.00	89000	20230502	-17.64	60600	20221104	20.96	89000	-17.64	20230502	70600	3.82	20230316	89000	-17.64	20230502	60600	20.96	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	54444	N	00	N
141	20230706	130219	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73400	-300	5	-0.41	13082449100	178722	85.42	73800	73900	72500	95800	51600	73700	73199.98	17.39	0	12564	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28808	-58.53	4.56	12	0.46	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	54444	N	00	N
142	20230706	120219	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73500	-200	5	-0.27	11238945500	153607	73.42	73800	73900	72500	95800	51600	73700	73166.87	17.39	0	12880	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28847	-58.61	4.56	12	0.39	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	54444	N	00	N
143	20230706	110221	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73400	-300	5	-0.41	9603186300	131320	62.77	73800	73900	72500	95800	51600	73700	73128.11	17.39	0	11503	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28808	-58.53	4.56	12	0.33	-1254.00	16106.00	89000	20230502	-17.53	60600	20221104	21.12	89000	-17.53	20230502	70600	3.97	20230316	89000	-17.53	20230502	60600	21.12	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	54444	N	00	N
144	20230706	100219	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72800	-900	5	-1.22	5973976800	81780	39.09	73800	73900	72500	95800	51600	73700	73049.33	17.39	0	13082	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28573	-58.05	4.52	12	0.21	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	54444	N	00	N
145	20230706	090218	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73500	-200	5	-0.27	887592300	12054	5.76	73800	73900	72900	95800	51600	73700	73634.65	17.39	0	3419	75166	74432	73466	72732	71766	74800	73100	1962	22100	5000	56010	100	1	39248121	28847	-58.61	4.56	12	0.03	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.00	Y	008770	5000	1962 억		6825637	N	N	54444	N	00	N
146	20230705	160220	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73700	700	2	0.96	15361512500	208678	67.47	72900	74200	72500	94900	51100	73000	73613.46	17.40	0	-4422	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	28926	-58.77	4.58	12	0.53	-1254.00	16106.00	89000	20230502	-17.19	60600	20221104	21.62	89000	-17.19	20230502	70600	4.39	20230316	89000	-17.19	20230502	60600	21.62	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54444	N	00	N
147	20230705	150218	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73500	500	2	0.68	13918576900	189073	61.13	72900	74200	72500	94900	51100	73000	73614.83	17.40	0	-6411	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	28847	-58.61	4.56	12	0.48	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54251	N	00	N
148	20230705	140217	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73800	800	2	1.10	11142293600	151337	48.93	72900	74200	72500	94900	51100	73000	73625.71	17.40	0	6165	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	28965	-58.85	4.58	12	0.39	-1254.00	16106.00	89000	20230502	-17.08	60600	20221104	21.78	89000	-17.08	20230502	70600	4.53	20230316	89000	-17.08	20230502	60600	21.78	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54251	N	00	N
149	20230705	130217	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73800	800	2	1.10	9410278600	127897	41.35	72900	74200	72500	94900	51100	73000	73577.01	17.40	0	7286	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	28965	-58.85	4.58	12	0.33	-1254.00	16106.00	89000	20230502	-17.08	60600	20221104	21.78	89000	-17.08	20230502	70600	4.53	20230316	89000	-17.08	20230502	60600	21.78	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54251	N	00	N
150	20230705	120217	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73600	600	2	0.82	8037869700	109284	35.34	72900	74200	72500	94900	51100	73000	73550.29	17.40	0	6227	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	28887	-58.69	4.57	12	0.28	-1254.00	16106.00	89000	20230502	-17.30	60600	20221104	21.45	89000	-17.30	20230502	70600	4.25	20230316	89000	-17.30	20230502	60600	21.45	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54251	N	00	N
151	20230705	110217	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73500	500	2	0.68	6722255600	91403	29.55	72900	74200	72500	94900	51100	73000	73545.24	17.40	0	4534	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	28847	-58.61	4.56	12	0.23	-1254.00	16106.00	89000	20230502	-17.42	60600	20221104	21.29	89000	-17.42	20230502	70600	4.11	20230316	89000	-17.42	20230502	60600	21.29	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54251	N	00	N
152	20230705	100218	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73900	900	2	1.23	4788043500	65165	21.07	72900	74200	72500	94900	51100	73000	73475.69	17.40	0	1466	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	29004	-58.93	4.59	12	0.17	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54251	N	00	N
153	20230705	090217	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73000	0	3	0.00	290307700	3988	1.29	72900	73000	72500	94900	51100	73000	72795.31	17.40	0	-1866	75933	74466	73633	72166	71333	74050	71750	1962	21900	5000	55480	100	1	39248121	28651	-58.21	4.53	12	0.01	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.05	Y	008770	5000	1962 억		6828874	N	N	54251	N	00	N
154	20230704	160216	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73000	-1800	5	-2.41	22735847900	308640	95.92	74900	75100	72800	97200	52400	74800	73665.59	17.52	0	-54409	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	28651	-58.21	4.53	12	0.79	-1254.00	16106.00	89000	20230502	-17.98	60600	20221104	20.46	89000	-17.98	20230502	70600	3.40	20230316	89000	-17.98	20230502	60600	20.46	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	54251	N	00	N
155	20230704	150215	57	100.00	KOSPI200		유통업	N	N	N	N		Y	72800	-2000	5	-2.67	19894950000	269668	83.81	74900	75100	72800	97200	52400	74800	73775.64	17.52	0	-47058	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	28573	-58.05	4.52	12	0.69	-1254.00	16106.00	89000	20230502	-18.20	60600	20221104	20.13	89000	-18.20	20230502	70600	3.12	20230316	89000	-18.20	20230502	60600	20.13	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	38538	N	00	N
156	20230704	140217	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73300	-1500	5	-2.01	14094933100	190279	59.13	74900	75100	73300	97200	52400	74800	74075.00	17.52	0	-32611	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	28769	-58.45	4.55	12	0.48	-1254.00	16106.00	89000	20230502	-17.64	60600	20221104	20.96	89000	-17.64	20230502	70600	3.82	20230316	89000	-17.64	20230502	60600	20.96	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	38538	N	00	N
157	20230704	130215	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73700	-1100	5	-1.47	11221376700	151226	47.00	74900	75100	73700	97200	52400	74800	74202.61	17.52	0	-15752	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	28926	-58.77	4.58	12	0.39	-1254.00	16106.00	89000	20230502	-17.19	60600	20221104	21.62	89000	-17.19	20230502	70600	4.39	20230316	89000	-17.19	20230502	60600	21.62	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	38538	N	00	N
158	20230704	120216	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73900	-900	5	-1.20	9719918700	130884	40.68	74900	75100	73800	97200	52400	74800	74263.53	17.52	0	-8993	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	29004	-58.93	4.59	12	0.33	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	38538	N	00	N
159	20230704	110213	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74000	-800	5	-1.07	8430209100	113454	35.26	74900	75100	73800	97200	52400	74800	74304.99	17.52	0	-4972	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	29044	-59.01	4.59	12	0.29	-1254.00	16106.00	89000	20230502	-16.85	60600	20221104	22.11	89000	-16.85	20230502	70600	4.82	20230316	89000	-16.85	20230502	60600	22.11	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	38538	N	00	N
160	20230704	100214	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73900	-900	5	-1.20	5981403800	80437	25.00	74900	75100	73800	97200	52400	74800	74361.23	17.52	0	-7930	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	29004	-58.93	4.59	12	0.20	-1254.00	16106.00	89000	20230502	-16.97	60600	20221104	21.95	89000	-16.97	20230502	70600	4.67	20230316	89000	-16.97	20230502	60600	21.95	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	38538	N	00	N
161	20230704	090214	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74800	0	3	0.00	569632100	7619	2.37	74900	74900	74500	97200	52400	74800	74764.58	17.52	0	-3270	76133	75466	74533	73866	72933	75800	74200	1962	22400	5000	56840	100	1	39248121	29358	-59.65	4.64	12	0.02	-1254.00	16106.00	89000	20230502	-15.96	60600	20221104	23.43	89000	-15.96	20230502	70600	5.95	20230316	89000	-15.96	20230502	60600	23.43	20221104	1.07	Y	008770	5000	1962 억		6877322	N	N	38538	N	00	N
162	20230703	160213	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74800	1400	2	1.91	23491868100	314612	146.32	74000	75200	73600	95400	51400	73400	74668.89	17.54	0	-1778	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	29358	-59.65	4.64	12	0.80	-1254.00	16106.00	89000	20230502	-15.96	60600	20221104	23.43	89000	-15.96	20230502	70600	5.95	20230316	89000	-15.96	20230502	60600	23.43	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	38538	N	00	N
163	20230703	150215	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74600	1200	2	1.63	21364489600	286141	133.08	74000	75200	73600	95400	51400	73400	74664.21	17.54	0	9211	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	29279	-59.49	4.63	12	0.73	-1254.00	16106.00	89000	20230502	-16.18	60600	20221104	23.10	89000	-16.18	20230502	70600	5.67	20230316	89000	-16.18	20230502	60600	23.10	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	69770	N	00	N
164	20230703	140214	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74600	1200	2	1.63	18726947000	250807	116.64	74000	75200	73600	95400	51400	73400	74666.77	17.54	0	19057	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	29279	-59.49	4.63	12	0.64	-1254.00	16106.00	89000	20230502	-16.18	60600	20221104	23.10	89000	-16.18	20230502	70600	5.67	20230316	89000	-16.18	20230502	60600	23.10	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	69770	N	00	N
165	20230703	130213	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74800	1400	2	1.91	16473568700	220615	102.60	74000	75200	73600	95400	51400	73400	74671.12	17.54	0	23433	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	29358	-59.65	4.64	12	0.56	-1254.00	16106.00	89000	20230502	-15.96	60600	20221104	23.43	89000	-15.96	20230502	70600	5.95	20230316	89000	-15.96	20230502	60600	23.43	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	69770	N	00	N
166	20230703	120214	57	100.00	KOSPI200		유통업	N	N	N	N		Y	75200	1800	2	2.45	14746422800	197517	91.86	74000	75200	73600	95400	51400	73400	74659.01	17.54	0	29033	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	29515	-59.97	4.67	12	0.50	-1254.00	16106.00	89000	20230502	-15.51	60600	20221104	24.09	89000	-15.51	20230502	70600	6.52	20230316	89000	-15.51	20230502	60600	24.09	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	69770	N	00	N
167	20230703	110214	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74900	1500	2	2.04	12358726700	165685	77.06	74000	75100	73600	95400	51400	73400	74591.71	17.54	0	29723	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	29397	-59.73	4.65	12	0.42	-1254.00	16106.00	89000	20230502	-15.84	60600	20221104	23.60	89000	-15.84	20230502	70600	6.09	20230316	89000	-15.84	20230502	60600	23.60	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	69770	N	00	N
168	20230703	100211	57	100.00	KOSPI200		유통업	N	N	N	N		Y	74800	1400	2	1.91	7962246400	106921	49.73	74000	75000	73600	95400	51400	73400	74468.51	17.54	0	20019	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	29358	-59.65	4.64	12	0.27	-1254.00	16106.00	89000	20230502	-15.96	60600	20221104	23.43	89000	-15.96	20230502	70600	5.95	20230316	89000	-15.96	20230502	60600	23.43	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	69770	N	00	N
169	20230703	090212	57	100.00	KOSPI200		유통업	N	N	N	N		Y	73700	300	2	0.41	155009100	2100	0.98	74000	74000	73600	95400	51400	73400	73814.05	17.54	0	-74	74400	73900	73400	72900	72400	74150	73150	1962	22000	5000	55780	100	1	39248121	28926	-58.77	4.58	12	0.01	-1254.00	16106.00	89000	20230502	-17.19	60600	20221104	21.62	89000	-17.19	20230502	70600	4.39	20230316	89000	-17.19	20230502	60600	21.62	20221104	1.04	Y	008770	5000	1962 억		6882708	N	N	69770	N	00	N