KissMeData/001740/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5990	180	2	3.10	7729793460	1296443	103.33	5900	6010	5890	7550	4070	5810	5962.30	8.35	0	-56430	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	14123	17.21	0.61	12	0.55	348.00	9755.00	6300	20230725	-4.92	3690	20230103	62.33	6300	-4.92	20230725	3690	62.33	20230103	6300	-4.92	20230725	3690	62.33	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61746	N	N
3	20230731	150124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5990	180	2	3.10	6712024000	1126514	89.78	5900	6010	5890	7550	4070	5810	5958.23	8.35	0	-66634	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	14123	17.21	0.61	12	0.48	348.00	9755.00	6300	20230725	-4.92	3690	20230103	62.33	6300	-4.92	20230725	3690	62.33	20230103	6300	-4.92	20230725	3690	62.33	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61601	N	N
4	20230731	140123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5960	150	2	2.58	5159410440	867136	69.11	5900	6010	5890	7550	4070	5810	5949.94	8.35	0	-3259	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	14052	17.13	0.61	12	0.37	348.00	9755.00	6300	20230725	-5.40	3690	20230103	61.52	6300	-5.40	20230725	3690	61.52	20230103	6300	-5.40	20230725	3690	61.52	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61601	N	N
5	20230731	130124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5960	150	2	2.58	4643805310	780566	62.21	5900	6010	5890	7550	4070	5810	5949.28	8.35	0	5636	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	14052	17.13	0.61	12	0.33	348.00	9755.00	6300	20230725	-5.40	3690	20230103	61.52	6300	-5.40	20230725	3690	61.52	20230103	6300	-5.40	20230725	3690	61.52	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61601	N	N
6	20230731	120125	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5950	140	2	2.41	4125598130	693634	55.28	5900	6010	5890	7550	4070	5810	5947.80	8.35	0	12552	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	14029	17.10	0.61	12	0.29	348.00	9755.00	6300	20230725	-5.56	3690	20230103	61.25	6300	-5.56	20230725	3690	61.25	20230103	6300	-5.56	20230725	3690	61.25	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61601	N	N
7	20230731	110125	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5950	140	2	2.41	3656833160	614754	49.00	5900	6010	5890	7550	4070	5810	5948.45	8.35	0	18041	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	14029	17.10	0.61	12	0.26	348.00	9755.00	6300	20230725	-5.56	3690	20230103	61.25	6300	-5.56	20230725	3690	61.25	20230103	6300	-5.56	20230725	3690	61.25	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61601	N	N
8	20230731	100125	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5990	180	2	3.10	2644987030	445121	35.48	5900	6010	5890	7550	4070	5810	5942.18	8.35	0	27913	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	14123	17.21	0.61	12	0.19	348.00	9755.00	6300	20230725	-4.92	3690	20230103	62.33	6300	-4.92	20230725	3690	62.33	20230103	6300	-4.92	20230725	3690	62.33	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61601	N	N
9	20230731	090124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5910	100	2	1.72	80934890	13717	1.09	5900	5910	5900	7550	4070	5810	5900.34	8.35	0	-4341	5956	5882	5806	5732	5656	5845	5695	6205	1740	2500	4410	10	1	235778265	13934	16.98	0.61	12	0.01	348.00	9755.00	6300	20230725	-6.19	3690	20230103	60.16	6300	-6.19	20230725	3690	60.16	20230103	6300	-6.19	20230725	3690	60.16	20230103	0.45	Y	001740	2500	6204 억	19692207	N	N	61601	N	N
10	20230728	160124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5810	-50	5	-0.85	7220304680	1240694	68.61	5870	5880	5730	7610	4110	5860	5819.59	8.38	0	-89159	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13699	16.70	0.60	12	0.53	348.00	9755.00	6300	20230725	-7.78	3690	20230103	57.45	6300	-7.78	20230725	3690	57.45	20230103	6300	-7.78	20230725	3690	57.45	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	61201	N	N
11	20230728	150124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5830	-30	5	-0.51	6585542430	1131490	62.57	5870	5880	5730	7610	4110	5860	5820.24	8.38	0	-103369	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13746	16.75	0.60	12	0.48	348.00	9755.00	6300	20230725	-7.46	3690	20230103	57.99	6300	-7.46	20230725	3690	57.99	20230103	6300	-7.46	20230725	3690	57.99	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	140570	N	N
12	20230728	140124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5840	-20	5	-0.34	5593560600	961510	53.17	5870	5880	5730	7610	4110	5860	5817.48	8.38	0	-36660	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13769	16.78	0.60	12	0.41	348.00	9755.00	6300	20230725	-7.30	3690	20230103	58.27	6300	-7.30	20230725	3690	58.27	20230103	6300	-7.30	20230725	3690	58.27	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	140570	N	N
13	20230728	130123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5840	-20	5	-0.34	5133036010	882494	48.80	5870	5880	5730	7610	4110	5860	5816.51	8.38	0	-24148	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13769	16.78	0.60	12	0.37	348.00	9755.00	6300	20230725	-7.30	3690	20230103	58.27	6300	-7.30	20230725	3690	58.27	20230103	6300	-7.30	20230725	3690	58.27	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	140570	N	N
14	20230728	120123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5860	0	3	0.00	4390469500	755364	41.77	5870	5880	5730	7610	4110	5860	5812.39	8.38	0	12697	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13817	16.84	0.60	12	0.32	348.00	9755.00	6300	20230725	-6.98	3690	20230103	58.81	6300	-6.98	20230725	3690	58.81	20230103	6300	-6.98	20230725	3690	58.81	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	140570	N	N
15	20230728	110124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5820	-40	5	-0.68	3662202710	630606	34.87	5870	5880	5730	7610	4110	5860	5807.43	8.38	0	28344	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13722	16.72	0.60	12	0.27	348.00	9755.00	6300	20230725	-7.62	3690	20230103	57.72	6300	-7.62	20230725	3690	57.72	20230103	6300	-7.62	20230725	3690	57.72	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	140570	N	N
16	20230728	100124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5820	-40	5	-0.68	2569377240	443566	24.53	5870	5870	5730	7610	4110	5860	5792.55	8.38	0	23176	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13722	16.72	0.60	12	0.19	348.00	9755.00	6300	20230725	-7.62	3690	20230103	57.72	6300	-7.62	20230725	3690	57.72	20230103	6300	-7.62	20230725	3690	57.72	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	140570	N	N
17	20230728	090124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5850	-10	5	-0.17	124421730	21228	1.17	5870	5870	5830	7610	4110	5860	5861.21	8.38	0	-12206	6126	5992	5896	5762	5666	5945	5715	6205	1750	2500	4450	10	1	235778265	13793	16.81	0.60	12	0.01	348.00	9755.00	6300	20230725	-7.14	3690	20230103	58.54	6300	-7.14	20230725	3690	58.54	20230103	6300	-7.14	20230725	3690	58.54	20230103	0.51	Y	001740	2500	6204 억	19762399	N	N	140570	N	N
18	20230727	160124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5860	-30	5	-0.51	10658238020	1800911	55.20	5930	6030	5800	7650	4130	5890	5918.26	8.44	330504	-121433	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	13817	16.84	0.60	12	0.76	348.00	9755.00	6300	20230725	-6.98	3690	20230103	58.81	6300	-6.98	20230725	3690	58.81	20230103	6300	-6.98	20230725	3690	58.81	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	140570	N	N
19	20230727	150123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5820	-70	5	-1.19	9687055940	1634474	50.10	5930	6030	5800	7650	4130	5890	5926.71	8.44	330504	-155557	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	13722	16.72	0.60	12	0.69	348.00	9755.00	6300	20230725	-7.62	3690	20230103	57.72	6300	-7.62	20230725	3690	57.72	20230103	6300	-7.62	20230725	3690	57.72	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	150590	N	N
20	20230727	140123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5910	20	2	0.34	7896068460	1329597	40.76	5930	6030	5800	7650	4130	5890	5938.69	8.44	330504	-94619	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	13934	16.98	0.61	12	0.56	348.00	9755.00	6300	20230725	-6.19	3690	20230103	60.16	6300	-6.19	20230725	3690	60.16	20230103	6300	-6.19	20230725	3690	60.16	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	150590	N	N
21	20230727	130124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5930	40	2	0.68	7240952270	1218826	37.36	5930	6030	5800	7650	4130	5890	5940.92	8.44	330504	-95826	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	13982	17.04	0.61	12	0.52	348.00	9755.00	6300	20230725	-5.87	3690	20230103	60.70	6300	-5.87	20230725	3690	60.70	20230103	6300	-5.87	20230725	3690	60.70	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	150590	N	N
22	20230727	120124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5960	70	2	1.19	5956275050	1001776	30.71	5930	6030	5800	7650	4130	5890	5945.72	8.44	330504	-123817	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	14052	17.13	0.61	12	0.42	348.00	9755.00	6300	20230725	-5.40	3690	20230103	61.52	6300	-5.40	20230725	3690	61.52	20230103	6300	-5.40	20230725	3690	61.52	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	150590	N	N
23	20230727	110123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	6020	130	2	2.21	5020007810	844952	25.90	5930	6030	5800	7650	4130	5890	5941.18	8.44	330504	-56005	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	14194	17.30	0.62	12	0.36	348.00	9755.00	6300	20230725	-4.44	3690	20230103	63.14	6300	-4.44	20230725	3690	63.14	20230103	6300	-4.44	20230725	3690	63.14	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	150590	N	N
24	20230727	100124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5940	50	2	0.85	3434784330	580381	17.79	5930	6030	5800	7650	4130	5890	5918.16	8.44	330504	-52168	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	14005	17.07	0.61	12	0.25	348.00	9755.00	6300	20230725	-5.71	3690	20230103	60.98	6300	-5.71	20230725	3690	60.98	20230103	6300	-5.71	20230725	3690	60.98	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	150590	N	N
25	20230727	090124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5940	50	2	0.85	286748010	48064	1.47	5930	6030	5930	7650	4130	5890	5965.98	8.44	330504	-6271	6336	6112	5946	5722	5556	6030	5640	6205	1760	2500	4470	10	1	235778265	14005	17.07	0.61	12	0.02	348.00	9755.00	6300	20230725	-5.71	3690	20230103	60.98	6300	-5.71	20230725	3690	60.98	20230103	6300	-5.71	20230725	3690	60.98	20230103	0.42	Y	001740	2500	6204 억	19908229	N	N	150590	N	N
26	20230726	160123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5890	-280	5	-4.54	19342136650	3249382	71.96	6170	6170	5780	8020	4320	6170	5952.54	8.30	0	310493	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	13887	16.93	0.60	12	1.38	348.00	9755.00	6300	20230725	-6.51	3690	20230103	59.62	6300	-6.51	20230725	3690	59.62	20230103	6300	-6.51	20230725	3690	59.62	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	150587	N	N
27	20230726	150124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5870	-300	5	-4.86	18227248460	3059141	67.75	6170	6170	5780	8020	4320	6170	5958.25	8.30	0	265551	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	13840	16.87	0.60	12	1.30	348.00	9755.00	6300	20230725	-6.83	3690	20230103	59.08	6300	-6.83	20230725	3690	59.08	20230103	6300	-6.83	20230725	3690	59.08	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	197719	N	N
28	20230726	140124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5810	-360	5	-5.83	16022652630	2684049	59.44	6170	6170	5780	8020	4320	6170	5969.54	8.30	0	210975	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	13699	16.70	0.60	12	1.14	348.00	9755.00	6300	20230725	-7.78	3690	20230103	57.45	6300	-7.78	20230725	3690	57.45	20230103	6300	-7.78	20230725	3690	57.45	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	197719	N	N
29	20230726	130123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5950	-220	5	-3.57	12617001290	2104037	46.59	6170	6170	5900	8020	4320	6170	5996.53	8.30	0	164541	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	14029	17.10	0.61	12	0.89	348.00	9755.00	6300	20230725	-5.56	3690	20230103	61.25	6300	-5.56	20230725	3690	61.25	20230103	6300	-5.56	20230725	3690	61.25	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	197719	N	N
30	20230726	120123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5990	-180	5	-2.92	11019654600	1835803	40.65	6170	6170	5900	8020	4320	6170	6002.59	8.30	0	147104	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	14123	17.21	0.61	12	0.78	348.00	9755.00	6300	20230725	-4.92	3690	20230103	62.33	6300	-4.92	20230725	3690	62.33	20230103	6300	-4.92	20230725	3690	62.33	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	197719	N	N
31	20230726	110123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5960	-210	5	-3.40	9868274880	1643349	36.39	6170	6170	5900	8020	4320	6170	6004.93	8.30	0	144044	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	14052	17.13	0.61	12	0.70	348.00	9755.00	6300	20230725	-5.40	3690	20230103	61.52	6300	-5.40	20230725	3690	61.52	20230103	6300	-5.40	20230725	3690	61.52	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	197719	N	N
32	20230726	100123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5960	-210	5	-3.40	7205995190	1195227	26.47	6170	6170	5910	8020	4320	6170	6028.92	8.30	0	25547	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	14052	17.13	0.61	12	0.51	348.00	9755.00	6300	20230725	-5.40	3690	20230103	61.52	6300	-5.40	20230725	3690	61.52	20230103	6300	-5.40	20230725	3690	61.52	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	197719	N	N
33	20230726	090124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	6130	-40	5	-0.65	386941820	62845	1.39	6170	6170	6120	8020	4320	6170	6156.98	8.30	0	-26047	6496	6332	6136	5972	5776	6415	6055	6205	1850	2500	4680	10	1	235778265	14453	17.61	0.63	12	0.03	348.00	9755.00	6300	20230725	-2.70	3690	20230103	66.12	6300	-2.70	20230725	3690	66.12	20230103	6300	-2.70	20230725	3690	66.12	20230103	0.41	Y	001740	2500	6204 억	19577725	N	N	197719	N	N
34	20230725	160123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6170	260	2	4.40	27829810180	4503420	232.28	6000	6300	5940	7680	4140	5910	6179.71	8.23	0	213900	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14548	17.73	0.63	12	1.91	348.00	9755.00	6300	20230725	-2.06	3690	20230103	67.21	6300	-2.06	20230725	3690	67.21	20230103	6300	-2.06	20230725	3690	67.21	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	197719	N	N
35	20230725	150123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6190	280	2	4.74	26486621620	4285727	221.05	6000	6300	5940	7680	4140	5910	6180.19	8.23	0	218853	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14595	17.79	0.63	12	1.82	348.00	9755.00	6300	20230725	-1.75	3690	20230103	67.75	6300	-1.75	20230725	3690	67.75	20230103	6300	-1.75	20230725	3690	67.75	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	78136	N	N
36	20230725	140123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6160	250	2	4.23	24555897050	3973905	204.97	6000	6300	5940	7680	4140	5910	6179.29	8.23	0	253791	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14524	17.70	0.63	12	1.69	348.00	9755.00	6300	20230725	-2.22	3690	20230103	66.94	6300	-2.22	20230725	3690	66.94	20230103	6300	-2.22	20230725	3690	66.94	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	78136	N	N
37	20230725	130124	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6190	280	2	4.74	23403299600	3787180	195.34	6000	6300	5940	7680	4140	5910	6179.61	8.23	0	251929	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14595	17.79	0.63	12	1.61	348.00	9755.00	6300	20230725	-1.75	3690	20230103	67.75	6300	-1.75	20230725	3690	67.75	20230103	6300	-1.75	20230725	3690	67.75	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	78136	N	N
38	20230725	120124	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6250	340	2	5.75	21603402420	3496709	180.36	6000	6300	5940	7680	4140	5910	6178.21	8.23	0	283681	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14736	17.96	0.64	12	1.48	348.00	9755.00	6300	20230725	-0.79	3690	20230103	69.38	6300	-0.79	20230725	3690	69.38	20230103	6300	-0.79	20230725	3690	69.38	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	78136	N	N
39	20230725	110123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6220	310	2	5.25	19206935130	3111852	160.50	6000	6300	5940	7680	4140	5910	6172.19	8.23	0	267789	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14665	17.87	0.64	12	1.32	348.00	9755.00	6300	20230725	-1.27	3690	20230103	68.56	6300	-1.27	20230725	3690	68.56	20230103	6300	-1.27	20230725	3690	68.56	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	78136	N	N
40	20230725	100123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6200	290	2	4.91	12342218200	2011625	103.76	6000	6250	5940	7680	4140	5910	6135.45	8.23	0	150959	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14618	17.82	0.64	12	0.85	348.00	9755.00	6250	20230725	-0.80	3690	20230103	68.02	6250	-0.80	20230725	3690	68.02	20230103	6250	-0.80	20230725	3690	68.02	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	78136	N	N
41	20230725	090124	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	6010	100	2	1.69	379476440	63243	3.26	6000	6020	5980	7680	4140	5910	6000.29	8.23	0	4334	6143	6026	5943	5826	5743	5985	5785	6205	1770	2500	4490	10	1	235778265	14170	17.27	0.62	12	0.03	348.00	9755.00	6060	20230724	-0.83	3690	20230103	62.87	6060	-0.83	20230724	3690	62.87	20230103	6060	-0.83	20230724	3690	62.87	20230103	0.44	Y	001740	2500	6204 억	19397445	N	N	78136	N	N
42	20230724	160123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5910	10	2	0.17	11504803020	1929149	120.00	5940	6060	5860	7670	4130	5900	5963.72	8.25	5875	14780	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	13934	16.98	0.61	12	0.82	348.00	9755.00	6060	20230724	-2.48	3690	20230103	60.16	6060	-2.48	20230724	3690	60.16	20230103	6060	-2.48	20230724	3690	60.16	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	78136	N	N
43	20230724	150122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5930	30	2	0.51	10876844630	1823047	113.40	5940	6060	5860	7670	4130	5900	5966.32	8.25	5875	31977	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	13982	17.04	0.61	12	0.77	348.00	9755.00	6060	20230724	-2.15	3690	20230103	60.70	6060	-2.15	20230724	3690	60.70	20230103	6060	-2.15	20230724	3690	60.70	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	85074	N	N
44	20230724	140121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5940	40	2	0.68	9554240700	1600428	99.55	5940	6060	5860	7670	4130	5900	5969.82	8.25	5875	51502	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	14005	17.07	0.61	12	0.68	348.00	9755.00	6060	20230724	-1.98	3690	20230103	60.98	6060	-1.98	20230724	3690	60.98	20230103	6060	-1.98	20230724	3690	60.98	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	85074	N	N
45	20230724	130123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5980	80	2	1.36	8193212700	1371438	85.31	5940	6060	5860	7670	4130	5900	5974.20	8.25	5875	72686	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	14100	17.18	0.61	12	0.58	348.00	9755.00	6060	20230724	-1.32	3690	20230103	62.06	6060	-1.32	20230724	3690	62.06	20230103	6060	-1.32	20230724	3690	62.06	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	85074	N	N
46	20230724	120122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5990	90	2	1.53	7368784800	1233582	76.73	5940	6060	5860	7670	4130	5900	5973.52	8.25	5875	101443	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	14123	17.21	0.61	12	0.52	348.00	9755.00	6060	20230724	-1.16	3690	20230103	62.33	6060	-1.16	20230724	3690	62.33	20230103	6060	-1.16	20230724	3690	62.33	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	85074	N	N
47	20230724	110123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	6030	130	2	2.20	5776887720	968549	60.25	5940	6060	5860	7670	4130	5900	5964.51	8.25	5875	107465	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	14217	17.33	0.62	12	0.41	348.00	9755.00	6060	20230724	-0.50	3690	20230103	63.41	6060	-0.50	20230724	3690	63.41	20230103	6060	-0.50	20230724	3690	63.41	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	85074	N	N
48	20230724	100122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5950	50	2	0.85	2303620890	389723	24.24	5940	5950	5860	7670	4130	5900	5910.93	8.25	5875	84153	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	14029	17.10	0.61	12	0.17	348.00	9755.00	5950	20230721	0.00	3690	20230103	61.25	5950	0.00	20230721	3690	61.25	20230103	5950	0.00	20230721	3690	61.25	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	85074	N	N
49	20230724	090123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5910	10	2	0.17	109422720	18470	1.15	5940	5940	5910	7670	4130	5900	5925.01	8.25	5875	-6150	6000	5950	5900	5850	5800	5975	5875	6205	1770	2500	4480	10	1	235778265	13934	16.98	0.61	12	0.01	348.00	9755.00	5950	20230721	-0.67	3690	20230103	60.16	5950	-0.67	20230721	3690	60.16	20230103	5950	-0.67	20230721	3690	60.16	20230103	0.39	Y	001740	2500	6204 억	19440964	N	N	85074	N	N
50	20230721	160123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5900	0	3	0.00	9388081470	1589825	104.10	5880	5950	5850	7670	4130	5900	5905.11	8.19	350	134298	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13911	16.95	0.60	12	0.67	348.00	9755.00	5950	20230721	-0.84	3690	20230103	59.89	5950	-0.84	20230721	3690	59.89	20230103	5950	-0.84	20230721	3690	59.89	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	85074	N	N
51	20230721	150123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5880	-20	5	-0.34	8873093630	1502419	98.37	5880	5950	5850	7670	4130	5900	5905.87	8.19	350	123951	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13864	16.90	0.60	12	0.64	348.00	9755.00	5950	20230721	-1.18	3690	20230103	59.35	5950	-1.18	20230721	3690	59.35	20230103	5950	-1.18	20230721	3690	59.35	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	165248	N	N
52	20230721	140122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5900	0	3	0.00	6711024260	1136841	74.44	5880	5950	5850	7670	4130	5900	5903.22	8.19	350	155186	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13911	16.95	0.60	12	0.48	348.00	9755.00	5950	20230721	-0.84	3690	20230103	59.89	5950	-0.84	20230721	3690	59.89	20230103	5950	-0.84	20230721	3690	59.89	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	165248	N	N
53	20230721	130122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5900	0	3	0.00	5841672400	989527	64.79	5880	5950	5850	7670	4130	5900	5903.50	8.19	350	117061	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13911	16.95	0.60	12	0.42	348.00	9755.00	5950	20230721	-0.84	3690	20230103	59.89	5950	-0.84	20230721	3690	59.89	20230103	5950	-0.84	20230721	3690	59.89	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	165248	N	N
54	20230721	120123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5890	-10	5	-0.17	4205291680	712810	46.67	5880	5950	5850	7670	4130	5900	5899.60	8.19	350	33777	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13887	16.93	0.60	12	0.30	348.00	9755.00	5950	20230721	-1.01	3690	20230103	59.62	5950	-1.01	20230721	3690	59.62	20230103	5950	-1.01	20230721	3690	59.62	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	165248	N	N
55	20230721	110123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5860	-40	5	-0.68	3661851170	620327	40.62	5880	5950	5850	7670	4130	5900	5903.10	8.19	350	23764	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13817	16.84	0.60	12	0.26	348.00	9755.00	5950	20230721	-1.51	3690	20230103	58.81	5950	-1.51	20230721	3690	58.81	20230103	5950	-1.51	20230721	3690	58.81	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	165248	N	N
56	20230721	100123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5910	10	2	0.17	2401441770	405846	26.57	5880	5950	5860	7670	4130	5900	5917.14	8.19	350	50513	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13934	16.98	0.61	12	0.17	348.00	9755.00	5950	20230721	-0.67	3690	20230103	60.16	5950	-0.67	20230721	3690	60.16	20230103	5950	-0.67	20230721	3690	60.16	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	165248	N	N
57	20230721	090123	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5890	-10	5	-0.17	75756910	12886	0.84	5880	5890	5860	7670	4130	5900	5878.64	8.19	350	-157	6040	5970	5850	5780	5660	6005	5815	6205	1770	2500	4480	10	1	235778265	13887	16.93	0.60	12	0.01	348.00	9755.00	5920	20230720	-0.51	3690	20230103	59.62	5920	-0.51	20230720	3690	59.62	20230103	5920	-0.51	20230720	3690	59.62	20230103	0.42	Y	001740	2500	6204 억	19309528	N	N	165248	N	N
58	20230720	160122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5900	80	2	1.37	8915288430	1521265	63.24	5810	5920	5730	7560	4080	5820	5860.39	8.30	0	-158778	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13911	16.95	0.60	12	0.65	348.00	9755.00	5920	20230720	-0.34	3690	20230103	59.89	5920	-0.34	20230720	3690	59.89	20230103	5920	-0.34	20230720	3690	59.89	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	165248	N	N
59	20230720	150122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5920	100	2	1.72	8207836780	1401370	58.26	5810	5920	5730	7560	4080	5820	5857.04	8.30	0	-152278	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13958	17.01	0.61	12	0.59	348.00	9755.00	5920	20230720	0.00	3690	20230103	60.43	5920	0.00	20230720	3690	60.43	20230103	5920	0.00	20230720	3690	60.43	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	279201	N	N
60	20230720	140122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5890	70	2	1.20	6590562790	1127482	46.87	5810	5900	5730	7560	4080	5820	5845.41	8.30	0	-89577	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13887	16.93	0.60	12	0.48	348.00	9755.00	5900	20230720	-0.17	3690	20230103	59.62	5900	-0.17	20230720	3690	59.62	20230103	5900	-0.17	20230720	3690	59.62	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	279201	N	N
61	20230720	130122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5870	50	2	0.86	5475006600	937348	38.97	5810	5890	5730	7560	4080	5820	5840.98	8.30	0	-92918	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13840	16.87	0.60	12	0.40	348.00	9755.00	5890	20230720	-0.34	3690	20230103	59.08	5890	-0.34	20230720	3690	59.08	20230103	5890	-0.34	20230720	3690	59.08	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	279201	N	N
62	20230720	120122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5860	40	2	0.69	4735914350	811384	33.73	5810	5890	5730	7560	4080	5820	5836.86	8.30	0	-107452	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13817	16.84	0.60	12	0.34	348.00	9755.00	5890	20230720	-0.51	3690	20230103	58.81	5890	-0.51	20230720	3690	58.81	20230103	5890	-0.51	20230720	3690	58.81	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	279201	N	N
63	20230720	110122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5860	40	2	0.69	4215186320	722474	30.03	5810	5890	5730	7560	4080	5820	5834.40	8.30	0	-101331	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13817	16.84	0.60	12	0.31	348.00	9755.00	5890	20230720	-0.51	3690	20230103	58.81	5890	-0.51	20230720	3690	58.81	20230103	5890	-0.51	20230720	3690	58.81	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	279201	N	N
64	20230720	100122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5810	-10	5	-0.17	3090126940	530307	22.05	5810	5890	5730	7560	4080	5820	5827.07	8.30	0	-78103	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13699	16.70	0.60	12	0.22	348.00	9755.00	5890	20230720	-1.36	3690	20230103	57.45	5890	-1.36	20230720	3690	57.45	20230103	5890	-1.36	20230720	3690	57.45	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	279201	N	N
65	20230720	090122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5760	-60	5	-1.03	240142190	41527	1.73	5810	5820	5730	7560	4080	5820	5781.83	8.30	0	-6476	5986	5902	5766	5682	5546	5945	5725	6205	1740	2500	4420	10	1	235778265	13581	16.55	0.59	12	0.02	348.00	9755.00	5850	20230719	-1.54	3690	20230103	56.10	5850	-1.54	20230719	3690	56.10	20230103	5850	-1.54	20230719	3690	56.10	20230103	0.41	Y	001740	2500	6204 억	19576181	N	N	279201	N	N
66	20230719	160124	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5820	160	2	2.83	13770607190	2396193	124.45	5690	5850	5630	7350	3970	5660	5746.56	8.34	0	121443	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13722	16.72	0.60	12	1.02	348.00	9755.00	5850	20230719	-0.51	3690	20230103	57.72	5850	-0.51	20230719	3690	57.72	20230103	5850	-0.51	20230719	3690	57.72	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	279201	N	N
67	20230719	150122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5800	140	2	2.47	12546390840	2185718	113.51	5690	5850	5630	7350	3970	5660	5740.17	8.34	0	128569	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13675	16.67	0.59	12	0.93	348.00	9755.00	5850	20230719	-0.85	3690	20230103	57.18	5850	-0.85	20230719	3690	57.18	20230103	5850	-0.85	20230719	3690	57.18	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	187391	N	N
68	20230719	140123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5740	80	2	1.41	7334550030	1285165	66.74	5690	5780	5630	7350	3970	5660	5707.09	8.34	0	-102809	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13534	16.49	0.59	12	0.55	348.00	9755.00	5780	20230719	-0.69	3690	20230103	55.56	5780	-0.69	20230719	3690	55.56	20230103	5780	-0.69	20230719	3690	55.56	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	187391	N	N
69	20230719	130123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5670	10	2	0.18	6030390040	1056436	54.87	5690	5780	5630	7350	3970	5660	5708.24	8.34	0	-130277	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13369	16.29	0.58	12	0.45	348.00	9755.00	5780	20230719	-1.90	3690	20230103	53.66	5780	-1.90	20230719	3690	53.66	20230103	5780	-1.90	20230719	3690	53.66	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	187391	N	N
70	20230719	120123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5660	0	3	0.00	5684016610	995361	51.69	5690	5780	5630	7350	3970	5660	5710.51	8.34	0	-114880	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13345	16.26	0.58	12	0.42	348.00	9755.00	5780	20230719	-2.08	3690	20230103	53.39	5780	-2.08	20230719	3690	53.39	20230103	5780	-2.08	20230719	3690	53.39	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	187391	N	N
71	20230719	110123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5690	30	2	0.53	4714502340	824468	42.82	5690	5780	5630	7350	3970	5660	5718.24	8.34	0	-105004	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13416	16.35	0.58	12	0.35	348.00	9755.00	5780	20230719	-1.56	3690	20230103	54.20	5780	-1.56	20230719	3690	54.20	20230103	5780	-1.56	20230719	3690	54.20	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	187391	N	N
72	20230719	100122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5740	80	2	1.41	3659614860	640171	33.25	5690	5780	5630	7350	3970	5660	5716.62	8.34	0	-70337	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13534	16.49	0.59	12	0.27	348.00	9755.00	5780	20230719	-0.69	3690	20230103	55.56	5780	-0.69	20230719	3690	55.56	20230103	5780	-0.69	20230719	3690	55.56	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	187391	N	N
73	20230719	090123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5690	30	2	0.53	70105830	12324	0.64	5690	5690	5670	7350	3970	5660	5688.56	8.34	0	-2319	5793	5726	5613	5546	5433	5760	5580	6205	1690	2500	4300	10	1	235778265	13416	16.35	0.58	12	0.01	348.00	9755.00	5690	20230719	0.00	3690	20230103	54.20	5690	0.00	20230719	3690	54.20	20230103	5690	0.00	20230719	3690	54.20	20230103	0.46	Y	001740	2500	6204 억	19656422	N	N	187391	N	N
74	20230718	160123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5660	140	2	2.54	10692470620	1905801	131.58	5580	5680	5500	7170	3870	5520	5610.39	8.27	0	127069	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	13345	16.26	0.58	12	0.81	348.00	9755.00	5680	20230718	-0.35	3690	20230103	53.39	5680	-0.35	20230718	3690	53.39	20230103	5680	-0.35	20230718	3690	53.39	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	187391	N	N
75	20230718	150123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5660	140	2	2.54	10075440670	1796648	124.05	5580	5680	5500	7170	3870	5520	5607.91	8.27	0	133994	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	13345	16.26	0.58	12	0.76	348.00	9755.00	5680	20230718	-0.35	3690	20230103	53.39	5680	-0.35	20230718	3690	53.39	20230103	5680	-0.35	20230718	3690	53.39	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	173570	N	N
76	20230718	140122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5630	110	2	1.99	7737495490	1382673	95.46	5580	5670	5500	7170	3870	5520	5596.04	8.27	0	156320	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	13274	16.18	0.58	12	0.59	348.00	9755.00	5670	20230718	-0.71	3690	20230103	52.57	5670	-0.71	20230718	3690	52.57	20230103	5670	-0.71	20230718	3690	52.57	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	173570	N	N
77	20230718	130123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5650	130	2	2.36	6361290190	1138884	78.63	5580	5670	5500	7170	3870	5520	5585.55	8.27	0	162952	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	13321	16.24	0.58	12	0.48	348.00	9755.00	5670	20230718	-0.35	3690	20230103	53.12	5670	-0.35	20230718	3690	53.12	20230103	5670	-0.35	20230718	3690	53.12	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	173570	N	N
78	20230718	120122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5580	60	2	1.09	2823612970	509338	35.17	5580	5590	5500	7170	3870	5520	5543.69	8.27	0	16008	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	13156	16.03	0.57	12	0.22	348.00	9755.00	5590	20230718	-0.18	3690	20230103	51.22	5590	-0.18	20230718	3690	51.22	20230103	5590	-0.18	20230718	3690	51.22	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	173570	N	N
79	20230718	110123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5550	30	2	0.54	2142437080	386658	26.70	5580	5590	5500	7170	3870	5520	5540.91	8.27	0	-4098	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	13086	15.95	0.57	12	0.16	348.00	9755.00	5590	20230718	-0.72	3690	20230103	50.41	5590	-0.72	20230718	3690	50.41	20230103	5590	-0.72	20230718	3690	50.41	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	173570	N	N
80	20230718	100122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5510	-10	5	-0.18	1399130740	252413	17.43	5580	5590	5500	7170	3870	5520	5543.02	8.27	0	-619	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	12991	15.83	0.56	12	0.11	348.00	9755.00	5590	20230718	-1.43	3690	20230103	49.32	5590	-1.43	20230718	3690	49.32	20230103	5590	-1.43	20230718	3690	49.32	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	173570	N	N
81	20230718	090122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5570	50	2	0.91	180550240	32377	2.24	5580	5590	5560	7170	3870	5520	5576.50	8.27	0	-2504	5653	5586	5473	5406	5293	5620	5440	6205	1650	2500	4190	10	1	235778265	13133	16.01	0.57	12	0.01	348.00	9755.00	5590	20230718	-0.36	3690	20230103	50.95	5590	-0.36	20230718	3690	50.95	20230103	5590	-0.36	20230718	3690	50.95	20230103	0.46	Y	001740	2500	6204 억	19499732	N	N	173570	N	N
82	20230717	160122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5520	110	2	2.03	7926832870	1445359	117.09	5380	5540	5360	7030	3790	5410	5484.31	8.25	0	68153	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	13015	15.86	0.57	12	0.61	348.00	9755.00	5540	20230717	-0.36	3690	20230103	49.59	5540	-0.36	20230717	3690	49.59	20230103	5540	-0.36	20230717	3690	49.59	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	173570	N	N
83	20230717	150123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5520	110	2	2.03	7447571660	1358494	110.05	5380	5540	5360	7030	3790	5410	5482.23	8.25	0	56968	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	13015	15.86	0.57	12	0.58	348.00	9755.00	5540	20230717	-0.36	3690	20230103	49.59	5540	-0.36	20230717	3690	49.59	20230103	5540	-0.36	20230717	3690	49.59	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	224414	N	N
84	20230717	140123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5500	90	2	1.66	5268951590	963492	78.05	5380	5540	5360	7030	3790	5410	5468.60	8.25	0	123966	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	12968	15.80	0.56	12	0.41	348.00	9755.00	5540	20230717	-0.72	3690	20230103	49.05	5540	-0.72	20230717	3690	49.05	20230103	5540	-0.72	20230717	3690	49.05	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	224414	N	N
85	20230717	130122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5430	20	2	0.37	4707729150	860677	69.72	5380	5540	5360	7030	3790	5410	5469.80	8.25	0	124167	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	12803	15.60	0.56	12	0.37	348.00	9755.00	5540	20230717	-1.99	3690	20230103	47.15	5540	-1.99	20230717	3690	47.15	20230103	5540	-1.99	20230717	3690	47.15	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	224414	N	N
86	20230717	120123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5440	30	2	0.55	4283066400	782697	63.41	5380	5540	5360	7030	3790	5410	5472.19	8.25	0	129781	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	12826	15.63	0.56	12	0.33	348.00	9755.00	5540	20230717	-1.81	3690	20230103	47.43	5540	-1.81	20230717	3690	47.43	20230103	5540	-1.81	20230717	3690	47.43	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	224414	N	N
87	20230717	110122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5500	90	2	1.66	2930636800	536991	43.50	5380	5510	5360	7030	3790	5410	5457.52	8.25	0	144976	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	12968	15.80	0.56	12	0.23	348.00	9755.00	5520	20230713	-0.36	3690	20230103	49.05	5520	-0.36	20230713	3690	49.05	20230103	5520	-0.36	20230713	3690	49.05	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	224414	N	N
88	20230717	100122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5430	20	2	0.37	1530587080	281585	22.81	5380	5490	5360	7030	3790	5410	5435.61	8.25	0	27545	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	12803	15.60	0.56	12	0.12	348.00	9755.00	5520	20230713	-1.63	3690	20230103	47.15	5520	-1.63	20230713	3690	47.15	20230103	5520	-1.63	20230713	3690	47.15	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	224414	N	N
89	20230717	090122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5390	-20	5	-0.37	39536150	7347	0.60	5380	5400	5380	7030	3790	5410	5381.26	8.25	0	-298	5610	5510	5420	5320	5230	5465	5275	6205	1620	2500	4110	10	1	235778265	12708	15.49	0.55	12	0.00	348.00	9755.00	5520	20230713	-2.36	3690	20230103	46.07	5520	-2.36	20230713	3690	46.07	20230103	5520	-2.36	20230713	3690	46.07	20230103	0.48	Y	001740	2500	6204 억	19440038	N	N	224414	N	N
90	20230714	160121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5410	-70	5	-1.28	6637151750	1228862	61.15	5510	5520	5330	7120	3840	5480	5400.44	8.39	0	-352179	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12756	15.55	0.55	12	0.52	348.00	9755.00	5520	20230713	-1.99	3690	20230103	46.61	5520	0.00	20230713	3690	46.61	20230103	5520	-1.99	20230713	3690	46.61	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	224414	N	N
91	20230714	150122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5400	-80	5	-1.46	6295484410	1165645	58.01	5510	5520	5330	7120	3840	5480	5400.22	8.39	0	-338557	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12732	15.52	0.55	12	0.49	348.00	9755.00	5520	20230713	-2.17	3690	20230103	46.34	5520	0.00	20230713	3690	46.34	20230103	5520	-2.17	20230713	3690	46.34	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	282691	N	N
92	20230714	140122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5380	-100	5	-1.82	4832259210	895024	44.54	5510	5520	5330	7120	3840	5480	5398.17	8.39	0	-219672	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12685	15.46	0.55	12	0.38	348.00	9755.00	5520	20230713	-2.54	3690	20230103	45.80	5520	0.00	20230713	3690	45.80	20230103	5520	-2.54	20230713	3690	45.80	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	282691	N	N
93	20230714	130121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5360	-120	5	-2.19	4082537490	754940	37.57	5510	5520	5340	7120	3840	5480	5406.86	8.39	0	-150506	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12638	15.40	0.55	12	0.32	348.00	9755.00	5520	20230713	-2.90	3690	20230103	45.26	5520	0.00	20230713	3690	45.26	20230103	5520	-2.90	20230713	3690	45.26	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	282691	N	N
94	20230714	120122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5350	-130	5	-2.37	3784217030	699272	34.80	5510	5520	5340	7120	3840	5480	5410.72	8.39	0	-125530	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12614	15.37	0.55	12	0.30	348.00	9755.00	5520	20230713	-3.08	3690	20230103	44.99	5520	0.00	20230713	3690	44.99	20230103	5520	-3.08	20230713	3690	44.99	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	282691	N	N
95	20230714	110121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5360	-120	5	-2.19	3374933450	622826	30.99	5510	5520	5350	7120	3840	5480	5417.81	8.39	0	-110974	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12638	15.40	0.55	12	0.26	348.00	9755.00	5520	20230713	-2.90	3690	20230103	45.26	5520	0.00	20230713	3690	45.26	20230103	5520	-2.90	20230713	3690	45.26	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	282691	N	N
96	20230714	100122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5390	-90	5	-1.64	2270361690	417025	20.75	5510	5520	5390	7120	3840	5480	5443.36	8.39	0	-53381	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12708	15.49	0.55	12	0.18	348.00	9755.00	5520	20230713	-2.36	3690	20230103	46.07	5520	0.00	20230713	3690	46.07	20230103	5520	-2.36	20230713	3690	46.07	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	282691	N	N
97	20230714	090123	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5510	30	2	0.55	333352240	60672	3.02	5510	5520	5450	7120	3840	5480	5496.95	8.39	0	-33224	5586	5532	5466	5412	5346	5560	5440	6205	1640	2500	4160	10	1	235778265	12991	15.83	0.56	12	0.03	348.00	9755.00	5520	20230713	-0.18	3690	20230103	49.32	5520	0.00	20230713	3690	49.32	20230103	5520	-0.18	20230713	3690	49.32	20230103	0.51	Y	001740	2500	6204 억	19774668	N	N	282691	N	N
98	20230713	160121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5480	60	2	1.11	10879090000	1995354	93.41	5450	5520	5400	7040	3800	5420	5452.15	8.41	0	-240207	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12921	15.75	0.56	12	0.85	348.00	9755.00	5520	20230713	-0.72	3690	20230103	48.51	5520	-0.72	20230713	3690	48.51	20230103	5520	-0.72	20230713	3690	48.51	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	282691	N	N
99	20230713	150121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5420	0	3	0.00	9218896790	1691779	79.20	5450	5520	5400	7040	3800	5420	5449.23	8.41	0	-78461	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12779	15.57	0.56	12	0.72	348.00	9755.00	5520	20230713	-1.81	3690	20230103	46.88	5520	-1.81	20230713	3690	46.88	20230103	5520	-1.81	20230713	3690	46.88	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	349890	N	N
100	20230713	140121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5420	0	3	0.00	6764138400	1240161	58.05	5450	5520	5410	7040	3800	5420	5454.24	8.41	0	-21336	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12779	15.57	0.56	12	0.53	348.00	9755.00	5520	20230713	-1.81	3690	20230103	46.88	5520	-1.81	20230713	3690	46.88	20230103	5520	-1.81	20230713	3690	46.88	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	349890	N	N
101	20230713	130121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5440	20	2	0.37	6038216220	1106263	51.79	5450	5520	5410	7040	3800	5420	5458.21	8.41	0	-34973	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12826	15.63	0.56	12	0.47	348.00	9755.00	5520	20230713	-1.45	3690	20230103	47.43	5520	-1.45	20230713	3690	47.43	20230103	5520	-1.45	20230713	3690	47.43	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	349890	N	N
102	20230713	120121	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5460	40	2	0.74	4872105200	891690	41.74	5450	5520	5420	7040	3800	5420	5463.90	8.41	0	-48021	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12873	15.69	0.56	12	0.38	348.00	9755.00	5520	20230713	-1.09	3690	20230103	47.97	5520	-1.09	20230713	3690	47.97	20230103	5520	-1.09	20230713	3690	47.97	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	349890	N	N
103	20230713	110122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5460	40	2	0.74	4245649390	776849	36.37	5450	5520	5420	7040	3800	5420	5465.22	8.41	0	-28095	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12873	15.69	0.56	12	0.33	348.00	9755.00	5520	20230713	-1.09	3690	20230103	47.97	5520	-1.09	20230713	3690	47.97	20230103	5520	-1.09	20230713	3690	47.97	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	349890	N	N
104	20230713	100122	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5460	40	2	0.74	2936460940	536490	25.11	5450	5520	5420	7040	3800	5420	5473.47	8.41	0	31952	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12873	15.69	0.56	12	0.23	348.00	9755.00	5520	20230713	-1.09	3690	20230103	47.97	5520	-1.09	20230713	3690	47.97	20230103	5520	-1.09	20230713	3690	47.97	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	349890	N	N
105	20230713	090118	55	40.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	5470	50	2	0.92	114450800	20984	0.98	5450	5470	5440	7040	3800	5420	5454.19	8.41	0	442	5560	5490	5370	5300	5180	5525	5335	6205	1620	2500	4110	10	1	235778265	12897	15.72	0.56	12	0.01	348.00	9755.00	5470	20230713	0.00	3690	20230103	48.24	5470	0.00	20230713	3690	48.24	20230103	5470	0.00	20230713	3690	48.24	20230103	0.53	Y	001740	2500	6204 억	19818871	N	N	349890	N	N
106	20230712	160121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5420	180	2	3.44	11421250900	2123506	176.97	5280	5440	5250	6810	3670	5240	5378.46	8.30	0	9751	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12779	15.57	0.56	12	0.90	348.00	9755.00	5460	20230612	-0.73	3690	20230103	46.88	5460	-0.73	20230612	3690	46.88	20230103	5460	-0.73	20230612	3690	46.88	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	349890	N	N
107	20230712	150122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5440	200	2	3.82	10780325890	2005048	167.10	5280	5440	5250	6810	3670	5240	5376.59	8.30	0	15720	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12826	15.63	0.56	12	0.85	348.00	9755.00	5460	20230612	-0.37	3690	20230103	47.43	5460	-0.37	20230612	3690	47.43	20230103	5460	-0.37	20230612	3690	47.43	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	213777	N	N
108	20230712	140121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5400	160	2	3.05	8381894470	1562465	130.21	5280	5420	5250	6810	3670	5240	5364.53	8.30	0	43090	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12732	15.52	0.55	12	0.66	348.00	9755.00	5460	20230612	-1.10	3690	20230103	46.34	5460	-1.10	20230612	3690	46.34	20230103	5460	-1.10	20230612	3690	46.34	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	213777	N	N
109	20230712	130121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5340	100	2	1.91	6362860680	1187527	98.97	5280	5420	5250	6810	3670	5240	5358.08	8.30	0	-55189	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12591	15.34	0.55	12	0.50	348.00	9755.00	5460	20230612	-2.20	3690	20230103	44.72	5460	-2.20	20230612	3690	44.72	20230103	5460	-2.20	20230612	3690	44.72	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	213777	N	N
110	20230712	120121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5350	110	2	2.10	5778017440	1078216	89.86	5280	5420	5250	6810	3670	5240	5358.87	8.30	0	-20823	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12614	15.37	0.55	12	0.46	348.00	9755.00	5460	20230612	-2.01	3690	20230103	44.99	5460	-2.01	20230612	3690	44.99	20230103	5460	-2.01	20230612	3690	44.99	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	213777	N	N
111	20230712	110122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5380	140	2	2.67	5106112710	952871	79.41	5280	5420	5250	6810	3670	5240	5358.66	8.30	0	-17370	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12685	15.46	0.55	12	0.40	348.00	9755.00	5460	20230612	-1.47	3690	20230103	45.80	5460	-1.47	20230612	3690	45.80	20230103	5460	-1.47	20230612	3690	45.80	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	213777	N	N
112	20230712	100121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5340	100	2	1.91	4140548470	772465	64.38	5280	5420	5250	6810	3670	5240	5360.18	8.30	0	28962	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12591	15.34	0.55	12	0.33	348.00	9755.00	5460	20230612	-2.20	3690	20230103	44.72	5460	-2.20	20230612	3690	44.72	20230103	5460	-2.20	20230612	3690	44.72	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	213777	N	N
113	20230712	090122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5260	20	2	0.38	32669500	6192	0.52	5280	5280	5250	6810	3670	5240	5276.08	8.30	0	-608	5320	5280	5220	5180	5120	5300	5200	6205	1570	2500	3980	10	1	235778265	12402	15.11	0.54	12	0.00	348.00	9755.00	5460	20230612	-3.66	3690	20230103	42.55	5460	-3.66	20230612	3690	42.55	20230103	5460	-3.66	20230612	3690	42.55	20230103	0.57	Y	001740	2500	6204 억	19561394	N	N	213777	N	N
114	20230711	160121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5240	70	2	1.35	6208806380	1193527	113.46	5200	5260	5160	6720	3620	5170	5201.95	8.26	0	-33931	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12355	15.06	0.54	12	0.51	348.00	9755.00	5460	20230612	-4.03	3690	20230103	42.01	5460	-4.03	20230612	3690	42.01	20230103	5460	-4.03	20230612	3690	42.01	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	213777	N	N
115	20230711	150120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5230	60	2	1.16	5306970270	1021643	97.12	5200	5250	5160	6720	3620	5170	5194.54	8.26	0	-52621	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12331	15.03	0.54	12	0.43	348.00	9755.00	5460	20230612	-4.21	3690	20230103	41.73	5460	-4.21	20230612	3690	41.73	20230103	5460	-4.21	20230612	3690	41.73	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	229749	N	N
116	20230711	140120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5190	20	2	0.39	3244053060	626653	59.57	5200	5210	5160	6720	3620	5170	5176.79	8.26	0	-46443	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12237	14.91	0.53	12	0.27	348.00	9755.00	5460	20230612	-4.95	3690	20230103	40.65	5460	-4.95	20230612	3690	40.65	20230103	5460	-4.95	20230612	3690	40.65	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	229749	N	N
117	20230711	130121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5170	0	3	0.00	2438420130	471015	44.78	5200	5210	5160	6720	3620	5170	5176.95	8.26	0	-42986	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12190	14.86	0.53	12	0.20	348.00	9755.00	5460	20230612	-5.31	3690	20230103	40.11	5460	-5.31	20230612	3690	40.11	20230103	5460	-5.31	20230612	3690	40.11	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	229749	N	N
118	20230711	120121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5170	0	3	0.00	2076355450	400922	38.11	5200	5210	5160	6720	3620	5170	5178.95	8.26	0	-30130	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12190	14.86	0.53	12	0.17	348.00	9755.00	5460	20230612	-5.31	3690	20230103	40.11	5460	-5.31	20230612	3690	40.11	20230103	5460	-5.31	20230612	3690	40.11	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	229749	N	N
119	20230711	110121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5170	0	3	0.00	1678669960	323991	30.80	5200	5210	5160	6720	3620	5170	5181.22	8.26	0	-14816	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12190	14.86	0.53	12	0.14	348.00	9755.00	5460	20230612	-5.31	3690	20230103	40.11	5460	-5.31	20230612	3690	40.11	20230103	5460	-5.31	20230612	3690	40.11	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	229749	N	N
120	20230711	100122	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5180	10	2	0.19	1174370110	226486	21.53	5200	5210	5160	6720	3620	5170	5185.18	8.26	0	3361	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12213	14.89	0.53	12	0.10	348.00	9755.00	5460	20230612	-5.13	3690	20230103	40.38	5460	-5.13	20230612	3690	40.38	20230103	5460	-5.13	20230612	3690	40.38	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	229749	N	N
121	20230711	090121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5200	30	2	0.58	45086120	8672	0.82	5200	5210	5180	6720	3620	5170	5199.05	8.26	0	-2772	5310	5240	5130	5060	4950	5275	5095	6205	1550	2500	3920	10	1	235778265	12260	14.94	0.53	12	0.00	348.00	9755.00	5460	20230612	-4.76	3690	20230103	40.92	5460	-4.76	20230612	3690	40.92	20230103	5460	-4.76	20230612	3690	40.92	20230103	0.56	Y	001740	2500	6204 억	19471221	N	N	229749	N	N
122	20230710	160121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5170	120	2	2.38	5379865830	1045961	94.24	5040	5200	5020	6560	3540	5050	5143.46	8.14	0	-10658	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	12190	14.86	0.53	12	0.44	348.00	9755.00	5460	20230612	-5.31	3690	20230103	40.11	5460	-5.31	20230612	3690	40.11	20230103	5460	-5.31	20230612	3690	40.11	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	229749	N	N
123	20230710	150120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5180	130	2	2.57	5203833740	1011896	91.18	5040	5200	5020	6560	3540	5050	5142.66	8.14	0	-5555	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	12213	14.89	0.53	12	0.43	348.00	9755.00	5460	20230612	-5.13	3690	20230103	40.38	5460	-5.13	20230612	3690	40.38	20230103	5460	-5.13	20230612	3690	40.38	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	316684	N	N
124	20230710	140120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5160	110	2	2.18	3353407540	654468	58.97	5040	5170	5020	6560	3540	5050	5123.87	8.14	0	41565	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	12166	14.83	0.53	12	0.28	348.00	9755.00	5460	20230612	-5.49	3690	20230103	39.84	5460	-5.49	20230612	3690	39.84	20230103	5460	-5.49	20230612	3690	39.84	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	316684	N	N
125	20230710	130120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5140	90	2	1.78	2736358910	534683	48.18	5040	5150	5020	6560	3540	5050	5117.72	8.14	0	34386	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	12119	14.77	0.53	12	0.23	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	316684	N	N
126	20230710	120121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5140	90	2	1.78	2127117370	416021	37.48	5040	5150	5020	6560	3540	5050	5113.00	8.14	0	15120	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	12119	14.77	0.53	12	0.18	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	316684	N	N
127	20230710	110120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5130	80	2	1.58	1814523990	355173	32.00	5040	5150	5020	6560	3540	5050	5108.85	8.14	0	12305	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	12095	14.74	0.53	12	0.15	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	316684	N	N
128	20230710	100121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5120	70	2	1.39	1126662420	220651	19.88	5040	5150	5020	6560	3540	5050	5106.08	8.14	0	5978	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	12072	14.71	0.52	12	0.09	348.00	9755.00	5460	20230612	-6.23	3690	20230103	38.75	5460	-6.23	20230612	3690	38.75	20230103	5460	-6.23	20230612	3690	38.75	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	316684	N	N
129	20230710	090121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5030	-20	5	-0.40	26818620	5326	0.48	5040	5040	5020	6560	3540	5050	5035.41	8.14	0	408	5266	5157	5071	4962	4876	5115	4920	6205	1510	2500	3830	10	1	235778265	11860	14.45	0.52	12	0.00	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.59	Y	001740	2500	6204 억	19190980	N	N	316684	N	N
130	20230707	160120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5050	-100	5	-1.94	5576846610	1105035	94.27	5120	5180	4985	6690	3610	5150	5046.75	8.22	0	-285875	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	11907	14.51	0.52	12	0.47	348.00	9755.00	5460	20230612	-7.51	3690	20230103	36.86	5460	-7.51	20230612	3690	36.86	20230103	5460	-7.51	20230612	3690	36.86	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	316684	N	N
131	20230707	150120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5030	-120	5	-2.33	5168277820	1023989	87.36	5120	5180	4985	6690	3610	5150	5047.20	8.22	0	-295279	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	11860	14.45	0.52	12	0.43	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	241367	N	N
132	20230707	140121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5010	-140	5	-2.72	3975597630	785655	67.02	5120	5180	5000	6690	3610	5150	5060.23	8.22	0	-251204	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	11812	14.40	0.51	12	0.33	348.00	9755.00	5460	20230612	-8.24	3690	20230103	35.77	5460	-8.24	20230612	3690	35.77	20230103	5460	-8.24	20230612	3690	35.77	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	241367	N	N
133	20230707	130121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5030	-120	5	-2.33	2721251630	536254	45.75	5120	5180	5010	6690	3610	5150	5074.56	8.22	0	-170432	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	11860	14.45	0.52	12	0.23	348.00	9755.00	5460	20230612	-7.88	3690	20230103	36.31	5460	-7.88	20230612	3690	36.31	20230103	5460	-7.88	20230612	3690	36.31	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	241367	N	N
134	20230707	120120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5020	-130	5	-2.52	2233869450	439369	37.48	5120	5180	5010	6690	3610	5150	5084.27	8.22	0	-133407	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	11836	14.43	0.51	12	0.19	348.00	9755.00	5460	20230612	-8.06	3690	20230103	36.04	5460	-8.06	20230612	3690	36.04	20230103	5460	-8.06	20230612	3690	36.04	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	241367	N	N
135	20230707	110121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5040	-110	5	-2.14	1873878280	367701	31.37	5120	5180	5020	6690	3610	5150	5096.20	8.22	0	-125272	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	11883	14.48	0.52	12	0.16	348.00	9755.00	5460	20230612	-7.69	3690	20230103	36.59	5460	-7.69	20230612	3690	36.59	20230103	5460	-7.69	20230612	3690	36.59	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	241367	N	N
136	20230707	100121	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5100	-50	5	-0.97	1022554280	199477	17.02	5120	5180	5100	6690	3610	5150	5126.18	8.22	0	-67377	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	12025	14.66	0.52	12	0.08	348.00	9755.00	5460	20230612	-6.59	3690	20230103	38.21	5460	-6.59	20230612	3690	38.21	20230103	5460	-6.59	20230612	3690	38.21	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	241367	N	N
137	20230707	090120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5110	-40	5	-0.78	33735680	6593	0.56	5120	5140	5110	6690	3610	5150	5116.89	8.22	0	-840	5230	5190	5150	5110	5070	5170	5090	6205	1540	2500	3910	10	1	235778265	12048	14.68	0.52	12	0.00	348.00	9755.00	5460	20230612	-6.41	3690	20230103	38.48	5460	-6.41	20230612	3690	38.48	20230103	5460	-6.41	20230612	3690	38.48	20230103	0.65	Y	001740	2500	6204 억	19380839	N	N	241367	N	N
138	20230706	160120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5150	-10	5	-0.19	6005967250	1165879	80.18	5170	5190	5110	6700	3620	5160	5151.45	8.16	0	-181449	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12143	14.80	0.53	12	0.49	348.00	9755.00	5460	20230612	-5.68	3690	20230103	39.57	5460	-5.68	20230612	3690	39.57	20230103	5460	-5.68	20230612	3690	39.57	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	241367	N	N
139	20230706	150120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5160	0	3	0.00	5462810370	1060378	72.92	5170	5190	5110	6700	3620	5160	5151.76	8.16	0	-173251	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12166	14.83	0.53	12	0.45	348.00	9755.00	5460	20230612	-5.49	3690	20230103	39.84	5460	-5.49	20230612	3690	39.84	20230103	5460	-5.49	20230612	3690	39.84	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	152862	N	N
140	20230706	140120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5150	-10	5	-0.19	3812933000	740720	50.94	5170	5190	5110	6700	3620	5160	5147.60	8.16	0	-138440	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12143	14.80	0.53	12	0.31	348.00	9755.00	5460	20230612	-5.68	3690	20230103	39.57	5460	-5.68	20230612	3690	39.57	20230103	5460	-5.68	20230612	3690	39.57	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	152862	N	N
141	20230706	130120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5140	-20	5	-0.39	2881339590	559472	38.47	5170	5190	5110	6700	3620	5160	5150.10	8.16	0	-97483	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12119	14.77	0.53	12	0.24	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	152862	N	N
142	20230706	120120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5150	-10	5	-0.19	2454538380	476554	32.77	5170	5190	5110	6700	3620	5160	5150.60	8.16	0	-87764	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12143	14.80	0.53	12	0.20	348.00	9755.00	5460	20230612	-5.68	3690	20230103	39.57	5460	-5.68	20230612	3690	39.57	20230103	5460	-5.68	20230612	3690	39.57	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	152862	N	N
143	20230706	110120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5170	10	2	0.19	1971227910	383028	26.34	5170	5190	5110	6700	3620	5160	5146.43	8.16	0	-75139	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12190	14.86	0.53	12	0.16	348.00	9755.00	5460	20230612	-5.31	3690	20230103	40.11	5460	-5.31	20230612	3690	40.11	20230103	5460	-5.31	20230612	3690	40.11	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	152862	N	N
144	20230706	100119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5140	-20	5	-0.39	1012200400	196893	13.54	5170	5190	5110	6700	3620	5160	5140.86	8.16	0	-19714	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12119	14.77	0.53	12	0.08	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	152862	N	N
145	20230706	090120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5180	20	2	0.39	53578250	10352	0.71	5170	5190	5160	6700	3620	5160	5175.72	8.16	0	-4101	5326	5242	5136	5052	4946	5285	5095	6205	1540	2500	3920	10	1	235778265	12213	14.89	0.53	12	0.00	348.00	9755.00	5460	20230612	-5.13	3690	20230103	40.38	5460	-5.13	20230612	3690	40.38	20230103	5460	-5.13	20230612	3690	40.38	20230103	0.64	Y	001740	2500	6204 억	19244975	N	N	152862	N	N
146	20230705	160120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5160	110	2	2.18	7460430970	1447854	154.22	5040	5220	5030	6560	3540	5050	5152.75	8.11	0	128876	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	12166	14.83	0.53	12	0.61	348.00	9755.00	5460	20230612	-5.49	3690	20230103	39.84	5460	-5.49	20230612	3690	39.84	20230103	5460	-5.49	20230612	3690	39.84	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	152862	N	N
147	20230705	150120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5170	120	2	2.38	6661305420	1292898	137.72	5040	5220	5030	6560	3540	5050	5152.23	8.11	0	102082	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	12190	14.86	0.53	12	0.55	348.00	9755.00	5460	20230612	-5.31	3690	20230103	40.11	5460	-5.31	20230612	3690	40.11	20230103	5460	-5.31	20230612	3690	40.11	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	164379	N	N
148	20230705	140119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5200	150	2	2.97	4610754080	897088	95.56	5040	5220	5030	6560	3540	5050	5139.69	8.11	0	143737	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	12260	14.94	0.53	12	0.38	348.00	9755.00	5460	20230612	-4.76	3690	20230103	40.92	5460	-4.76	20230612	3690	40.92	20230103	5460	-4.76	20230612	3690	40.92	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	164379	N	N
149	20230705	130119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5140	90	2	1.78	2755656080	538743	57.39	5040	5160	5030	6560	3540	5050	5114.97	8.11	0	149182	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	12119	14.77	0.53	12	0.23	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	164379	N	N
150	20230705	120119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5120	70	2	1.39	2322947790	454428	48.41	5040	5160	5030	6560	3540	5050	5111.81	8.11	0	126251	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	12072	14.71	0.52	12	0.19	348.00	9755.00	5460	20230612	-6.23	3690	20230103	38.75	5460	-6.23	20230612	3690	38.75	20230103	5460	-6.23	20230612	3690	38.75	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	164379	N	N
151	20230705	110120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5140	90	2	1.78	1373399560	269614	28.72	5040	5150	5030	6560	3540	5050	5093.95	8.11	0	52737	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	12119	14.77	0.53	12	0.11	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	164379	N	N
152	20230705	100120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5050	0	3	0.00	363676320	71804	7.65	5040	5090	5030	6560	3540	5050	5064.85	8.11	0	2521	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	11907	14.51	0.52	12	0.03	348.00	9755.00	5460	20230612	-7.51	3690	20230103	36.86	5460	-7.51	20230612	3690	36.86	20230103	5460	-7.51	20230612	3690	36.86	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	164379	N	N
153	20230705	090120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5040	-10	5	-0.20	23072890	4578	0.49	5040	5040	5030	6560	3540	5050	5039.95	8.11	0	-898	5163	5106	5073	5016	4983	5090	5000	6205	1510	2500	3830	10	1	235778265	11883	14.48	0.52	12	0.00	348.00	9755.00	5460	20230612	-7.69	3690	20230103	36.59	5460	-7.69	20230612	3690	36.59	20230103	5460	-7.69	20230612	3690	36.59	20230103	0.66	Y	001740	2500	6204 억	19112179	N	N	164379	N	N
154	20230704	160119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5050	-90	5	-1.75	4756491570	937146	85.15	5120	5130	5040	6680	3600	5140	5075.51	8.22	0	-420337	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	11907	14.51	0.52	12	0.40	348.00	9755.00	5460	20230612	-7.51	3690	20230103	36.86	5460	-7.51	20230612	3690	36.86	20230103	5460	-7.51	20230612	3690	36.86	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	164379	N	N
155	20230704	150119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5060	-80	5	-1.56	4328656890	852374	77.45	5120	5130	5050	6680	3600	5140	5078.35	8.22	0	-374464	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	11930	14.54	0.52	12	0.36	348.00	9755.00	5460	20230612	-7.33	3690	20230103	37.13	5460	-7.33	20230612	3690	37.13	20230103	5460	-7.33	20230612	3690	37.13	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	154775	N	N
156	20230704	140120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5060	-80	5	-1.56	2968483370	584144	53.08	5120	5130	5050	6680	3600	5140	5081.76	8.22	0	-224224	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	11930	14.54	0.52	12	0.25	348.00	9755.00	5460	20230612	-7.33	3690	20230103	37.13	5460	-7.33	20230612	3690	37.13	20230103	5460	-7.33	20230612	3690	37.13	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	154775	N	N
157	20230704	130119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5070	-70	5	-1.36	2644953710	520285	47.27	5120	5130	5050	6680	3600	5140	5083.65	8.22	0	-184672	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	11954	14.57	0.52	12	0.22	348.00	9755.00	5460	20230612	-7.14	3690	20230103	37.40	5460	-7.14	20230612	3690	37.40	20230103	5460	-7.14	20230612	3690	37.40	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	154775	N	N
158	20230704	120119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5080	-60	5	-1.17	2475993420	487006	44.25	5120	5130	5050	6680	3600	5140	5084.10	8.22	0	-165484	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	11978	14.60	0.52	12	0.21	348.00	9755.00	5460	20230612	-6.96	3690	20230103	37.67	5460	-6.96	20230612	3690	37.67	20230103	5460	-6.96	20230612	3690	37.67	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	154775	N	N
159	20230704	110119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5100	-40	5	-0.78	1918144490	377747	34.32	5120	5130	5050	6680	3600	5140	5077.84	8.22	0	-141599	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	12025	14.66	0.52	12	0.16	348.00	9755.00	5460	20230612	-6.59	3690	20230103	38.21	5460	-6.59	20230612	3690	38.21	20230103	5460	-6.59	20230612	3690	38.21	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	154775	N	N
160	20230704	100119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5070	-70	5	-1.36	1221696450	240421	21.85	5120	5130	5050	6680	3600	5140	5081.46	8.22	0	-89175	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	11954	14.57	0.52	12	0.10	348.00	9755.00	5460	20230612	-7.14	3690	20230103	37.40	5460	-7.14	20230612	3690	37.40	20230103	5460	-7.14	20230612	3690	37.40	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	154775	N	N
161	20230704	090119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5120	-20	5	-0.39	71351240	13930	1.27	5120	5130	5110	6680	3600	5140	5122.00	8.22	0	-5423	5206	5172	5136	5102	5066	5155	5085	6205	1540	2500	3900	10	1	235778265	12072	14.71	0.52	12	0.01	348.00	9755.00	5460	20230612	-6.23	3690	20230103	38.75	5460	-6.23	20230612	3690	38.75	20230103	5460	-6.23	20230612	3690	38.75	20230103	0.67	Y	001740	2500	6204 억	19372956	N	N	154775	N	N
162	20230703	160118	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5140	60	2	1.18	5643161380	1097465	72.70	5150	5170	5100	6600	3560	5080	5142.00	8.20	0	-73882	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12119	14.77	0.53	12	0.47	348.00	9755.00	5460	20230612	-5.86	3690	20230103	39.30	5460	-5.86	20230612	3690	39.30	20230103	5460	-5.86	20230612	3690	39.30	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	154775	N	N
163	20230703	150119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5130	50	2	0.98	5260620950	1023011	67.77	5150	5170	5100	6600	3560	5080	5142.29	8.20	0	-65642	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12095	14.74	0.53	12	0.43	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	242046	N	N
164	20230703	140120	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5150	70	2	1.38	3350010850	652336	43.21	5150	5170	5100	6600	3560	5080	5135.41	8.20	0	-11202	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12143	14.80	0.53	12	0.28	348.00	9755.00	5460	20230612	-5.68	3690	20230103	39.57	5460	-5.68	20230612	3690	39.57	20230103	5460	-5.68	20230612	3690	39.57	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	242046	N	N
165	20230703	130119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5130	50	2	0.98	2582476860	503182	33.33	5150	5170	5100	6600	3560	5080	5132.29	8.20	0	-34547	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12095	14.74	0.53	12	0.21	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	242046	N	N
166	20230703	120118	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5130	50	2	0.98	2081846220	405743	26.88	5150	5170	5100	6600	3560	5080	5130.95	8.20	0	-18918	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12095	14.74	0.53	12	0.17	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	242046	N	N
167	20230703	110119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5110	30	2	0.59	1734609870	337991	22.39	5150	5170	5100	6600	3560	5080	5132.12	8.20	0	-11178	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12048	14.68	0.52	12	0.14	348.00	9755.00	5460	20230612	-6.41	3690	20230103	38.48	5460	-6.41	20230612	3690	38.48	20230103	5460	-6.41	20230612	3690	38.48	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	242046	N	N
168	20230703	100119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5130	50	2	0.98	1142001050	222186	14.72	5150	5170	5100	6600	3560	5080	5139.84	8.20	0	20594	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12095	14.74	0.53	12	0.09	348.00	9755.00	5460	20230612	-6.04	3690	20230103	39.02	5460	-6.04	20230612	3690	39.02	20230103	5460	-6.04	20230612	3690	39.02	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	242046	N	N
169	20230703	090119	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	5120	40	2	0.79	91248610	17749	1.18	5150	5150	5120	6600	3560	5080	5141.06	8.20	0	-7065	5233	5156	5083	5006	4933	5155	5005	6205	1520	2500	3860	10	1	235778265	12072	14.71	0.52	12	0.01	348.00	9755.00	5460	20230612	-6.23	3690	20230103	38.75	5460	-6.23	20230612	3690	38.75	20230103	5460	-6.23	20230612	3690	38.75	20230103	0.67	Y	001740	2500	6204 억	19337577	N	N	242046	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History