KissMeData/282330/price/prices-20230901.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	20230927	161041	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	141000	-200	5	-0.14	13179138300	95007	222.53	140200	141700	135000	183500	98900	141200	138717.07	34.96	0	-12964	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	24370	12.59	2.53	12	0.55	11198.00	55795.00	219500	20221207	-35.76	135000	20230927	4.44	213000	-33.80	20230102	135000	4.44	20230927	219500	-35.76	20221207	135000	4.44	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	23053	N	00	N
3	20230927	151054	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	140700	-500	5	-0.35	11784830900	85122	199.38	140200	141700	135000	183500	98900	141200	138446.33	34.96	0	-12978	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	24318	12.56	2.52	12	0.49	11198.00	55795.00	219500	20221207	-35.90	135000	20230927	4.22	213000	-33.94	20230102	135000	4.22	20230927	219500	-35.90	20221207	135000	4.22	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	15495	N	00	N
4	20230927	141054	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	140000	-1200	5	-0.85	9742860100	70620	165.41	140200	141000	135000	183500	98900	141200	137961.72	34.96	0	-13676	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	24197	12.50	2.51	12	0.41	11198.00	55795.00	219500	20221207	-36.22	135000	20230927	3.70	213000	-34.27	20230102	135000	3.70	20230927	219500	-36.22	20221207	135000	3.70	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	15495	N	00	N
5	20230927	131039	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	140000	-1200	5	-0.85	8407645400	61102	143.12	140200	140700	135000	183500	98900	141200	137600.11	34.96	0	-13818	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	24197	12.50	2.51	12	0.35	11198.00	55795.00	219500	20221207	-36.22	135000	20230927	3.70	213000	-34.27	20230102	135000	3.70	20230927	219500	-36.22	20221207	135000	3.70	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	15495	N	00	N
6	20230927	121038	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	138800	-2400	5	-1.70	6939801100	50580	118.47	140200	140700	135000	183500	98900	141200	137204.37	34.96	0	-12693	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	23990	12.40	2.49	12	0.29	11198.00	55795.00	219500	20221207	-36.77	135000	20230927	2.81	213000	-34.84	20230102	135000	2.81	20230927	219500	-36.77	20221207	135000	2.81	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	15495	N	00	N
7	20230927	111049	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	137700	-3500	5	-2.48	4848501000	35481	83.11	140200	140700	135000	183500	98900	141200	136650.50	34.96	0	-14706	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	23800	12.30	2.47	12	0.21	11198.00	55795.00	219500	20221207	-37.27	135000	20230927	2.00	213000	-35.35	20230102	135000	2.00	20230927	219500	-37.27	20221207	135000	2.00	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	15495	N	00	N
8	20230927	101041	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	136200	-5000	5	-3.54	2123257200	15461	36.21	140200	140700	135600	183500	98900	141200	137329.62	34.96	0	-7109	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	23541	12.16	2.44	12	0.09	11198.00	55795.00	219500	20221207	-37.95	135600	20230927	0.44	213000	-36.06	20230102	135600	0.44	20230927	219500	-37.95	20221207	135600	0.44	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	15495	N	00	N
9	20230927	091101	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	139000	-2200	5	-1.56	249015300	1788	4.19	140200	140700	138700	183500	98900	141200	139269.22	34.96	0	-332	146000	143600	141800	139400	137600	142700	138500	173	42300	1000	110130	100	1	17283906	24025	12.41	2.49	12	0.01	11198.00	55795.00	219500	20221207	-36.67	138700	20230927	0.22	213000	-34.74	20230102	138700	0.22	20230927	219500	-36.67	20221207	138700	0.22	20230927	0.10	Y	282330	1000	172 억		6042402	N	N	15495	N	00	N
10	20230926	161039	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	141200	-3000	5	-2.08	6027696800	42689	80.18	142700	144200	140000	187400	101000	144200	141200.23	34.98	0	-3961	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24405	12.61	2.53	12	0.25	11198.00	55795.00	219500	20221207	-35.67	140000	20230926	0.86	213000	-33.71	20230102	140000	0.86	20230926	219500	-35.67	20221207	140000	0.86	20230926	0.10	Y	282330	1000	172 억		6046480	N	N	15495	N	00	N
11	20230926	151038	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	141200	-3000	5	-2.08	5410426300	38317	71.97	142700	144200	140000	187400	101000	144200	141201.72	34.98	0	-2939	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24405	12.61	2.53	12	0.22	11198.00	55795.00	219500	20221207	-35.67	140000	20230926	0.86	213000	-33.71	20230102	140000	0.86	20230926	219500	-35.67	20221207	140000	0.86	20230926	0.10	Y	282330	1000	172 억		6046480	N	N	13653	N	00	N
12	20230926	141030	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	140600	-3600	5	-2.50	4367967000	30939	58.11	142700	144200	140000	187400	101000	144200	141179.97	34.98	0	-3274	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24301	12.56	2.52	12	0.18	11198.00	55795.00	219500	20221207	-35.95	140000	20230926	0.43	213000	-33.99	20230102	140000	0.43	20230926	219500	-35.95	20221207	140000	0.43	20230926	0.10	Y	282330	1000	172 억		6046480	N	N	13653	N	00	N
13	20230926	131036	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	140600	-3600	5	-2.50	3354332600	23718	44.55	142700	144200	140000	187400	101000	144200	141425.61	34.98	0	-2822	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24301	12.56	2.52	12	0.14	11198.00	55795.00	219500	20221207	-35.95	140000	20230926	0.43	213000	-33.99	20230102	140000	0.43	20230926	219500	-35.95	20221207	140000	0.43	20230926	0.10	Y	282330	1000	172 억		6046480	N	N	13653	N	00	N
14	20230926	121042	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	140000	-4200	5	-2.91	2805843700	19816	37.22	142700	144200	140000	187400	101000	144200	141594.86	34.98	0	-2687	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24197	12.50	2.51	12	0.11	11198.00	55795.00	219500	20221207	-36.22	140000	20230926	0.00	213000	-34.27	20230102	140000	0.00	20230926	219500	-36.22	20221207	140000	0.00	20230926	0.10	Y	282330	1000	172 억		6046480	N	N	13653	N	00	N
15	20230926	111036	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141600	-2600	5	-1.80	1610568800	11315	21.25	142700	144200	141400	187400	101000	144200	142339.27	34.98	0	-369	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24474	12.65	2.54	12	0.07	11198.00	55795.00	219500	20221207	-35.49	141200	20230922	0.28	213000	-33.52	20230102	141200	0.28	20230922	219500	-35.49	20221207	141200	0.28	20230922	0.10	Y	282330	1000	172 억		6046480	N	N	13653	N	00	N
16	20230926	101037	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	141800	-2400	5	-1.66	944213400	6610	12.42	142700	144200	141600	187400	101000	144200	142846.20	34.98	0	628	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24509	12.66	2.54	12	0.04	11198.00	55795.00	219500	20221207	-35.40	141200	20230922	0.42	213000	-33.43	20230102	141200	0.42	20230922	219500	-35.40	20221207	141200	0.42	20230922	0.10	Y	282330	1000	172 억		6046480	N	N	13653	N	00	N
17	20230926	091038	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	143300	-900	5	-0.62	263369200	1837	3.45	142700	144200	142500	187400	101000	144200	143369.19	34.98	0	476	147133	145666	144033	142566	140933	146400	143300	173	43200	1000	112470	100	1	17283906	24768	12.80	2.57	12	0.01	11198.00	55795.00	219500	20221207	-34.72	141200	20230922	1.49	213000	-32.72	20230102	141200	1.49	20230922	219500	-34.72	20221207	141200	1.49	20230922	0.10	Y	282330	1000	172 억		6046480	N	N	13653	N	00	N
18	20230925	161040	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	144200	1200	2	0.84	7655457900	53239	109.85	143900	145500	142400	185900	100100	143000	143794.16	35.03	0	-8744	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24923	12.88	2.58	12	0.31	11198.00	55795.00	219500	20221207	-34.31	141200	20230922	2.12	213000	-32.30	20230102	141200	2.12	20230922	219500	-34.31	20221207	141200	2.12	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	13653	N	00	N
19	20230925	151042	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	144200	1200	2	0.84	6813314600	47406	97.81	143900	145500	142400	185900	100100	143000	143722.62	35.03	0	-7234	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24923	12.88	2.58	12	0.27	11198.00	55795.00	219500	20221207	-34.31	141200	20230922	2.12	213000	-32.30	20230102	141200	2.12	20230922	219500	-34.31	20221207	141200	2.12	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	23201	N	00	N
20	20230925	141023	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	143000	0	3	0.00	5194762400	36156	74.60	143900	145500	142400	185900	100100	143000	143676.36	35.03	0	-5964	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24716	12.77	2.56	12	0.21	11198.00	55795.00	219500	20221207	-34.85	141200	20230922	1.27	213000	-32.86	20230102	141200	1.27	20230922	219500	-34.85	20221207	141200	1.27	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	23201	N	00	N
21	20230925	131031	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	143100	100	2	0.07	4149026700	28865	59.56	143900	145500	142400	185900	100100	143000	143739.02	35.03	0	-4535	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24733	12.78	2.56	12	0.17	11198.00	55795.00	219500	20221207	-34.81	141200	20230922	1.35	213000	-32.82	20230102	141200	1.35	20230922	219500	-34.81	20221207	141200	1.35	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	23201	N	00	N
22	20230925	121035	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	143500	500	2	0.35	3487928400	24251	50.04	143900	145500	142400	185900	100100	143000	143826.17	35.03	0	-3326	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24802	12.81	2.57	12	0.14	11198.00	55795.00	219500	20221207	-34.62	141200	20230922	1.63	213000	-32.63	20230102	141200	1.63	20230922	219500	-34.62	20221207	141200	1.63	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	23201	N	00	N
23	20230925	111030	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	143100	100	2	0.07	2554309500	17719	36.56	143900	145500	142800	185900	100100	143000	144156.53	35.03	0	-1174	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24733	12.78	2.56	12	0.10	11198.00	55795.00	219500	20221207	-34.81	141200	20230922	1.35	213000	-32.82	20230102	141200	1.35	20230922	219500	-34.81	20221207	141200	1.35	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	23201	N	00	N
24	20230925	101034	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	144600	1600	2	1.12	1667609700	11540	23.81	143900	145500	142800	185900	100100	143000	144506.91	35.03	0	-630	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24993	12.91	2.59	12	0.07	11198.00	55795.00	219500	20221207	-34.12	141200	20230922	2.41	213000	-32.11	20230102	141200	2.41	20230922	219500	-34.12	20221207	141200	2.41	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	23201	N	00	N
25	20230925	091029	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	144400	1400	2	0.98	95872300	666	1.37	143900	144400	143500	185900	100100	143000	143952.40	35.03	0	200	146866	144932	143066	141132	139266	144900	141100	173	42900	1000	111540	100	1	17283906	24958	12.90	2.59	12	0.00	11198.00	55795.00	219500	20221207	-34.21	141200	20230922	2.27	213000	-32.21	20230102	141200	2.27	20230922	219500	-34.21	20221207	141200	2.27	20230922	0.10	Y	282330	1000	172 억		6054423	N	N	23201	N	00	N
26	20230922	161110	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	143000	-1200	5	-0.83	6896110100	48390	124.19	143000	145000	141200	187400	101000	144200	142510.93	35.04	0	-6406	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24716	12.77	2.56	12	0.28	11198.00	55795.00	219500	20221207	-34.85	141200	20230922	1.27	213000	-32.86	20230102	141200	1.27	20230922	219500	-34.85	20221207	141200	1.27	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	23201	N	00	N
27	20230922	151102	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	142900	-1300	5	-0.90	6346882500	44548	114.33	143000	145000	141200	187400	101000	144200	142472.89	35.04	0	-5420	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24699	12.76	2.56	12	0.26	11198.00	55795.00	219500	20221207	-34.90	141200	20230922	1.20	213000	-32.91	20230102	141200	1.20	20230922	219500	-34.90	20221207	141200	1.20	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	14571	N	00	N
28	20230922	141101	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	142200	-2000	5	-1.39	4473585800	31432	80.67	143000	145000	141200	187400	101000	144200	142325.84	35.04	0	-1239	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24578	12.70	2.55	12	0.18	11198.00	55795.00	219500	20221207	-35.22	141200	20230922	0.71	213000	-33.24	20230102	141200	0.71	20230922	219500	-35.22	20221207	141200	0.71	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	14571	N	00	N
29	20230922	130954	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	142700	-1500	5	-1.04	3596819000	25288	64.90	143000	145000	141200	187400	101000	144200	142234.22	35.04	0	-1717	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24664	12.74	2.56	12	0.15	11198.00	55795.00	219500	20221207	-34.99	141200	20230922	1.06	213000	-33.00	20230102	141200	1.06	20230922	219500	-34.99	20221207	141200	1.06	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	14571	N	00	N
30	20230922	120952	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	142600	-1600	5	-1.11	2937834000	20668	53.04	143000	145000	141200	187400	101000	144200	142144.09	35.04	0	-1770	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24647	12.73	2.56	12	0.12	11198.00	55795.00	219500	20221207	-35.03	141200	20230922	0.99	213000	-33.05	20230102	141200	0.99	20230922	219500	-35.03	20221207	141200	0.99	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	14571	N	00	N
31	20230922	110947	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	142900	-1300	5	-0.90	2153237300	15158	38.90	143000	145000	141200	187400	101000	144200	142052.86	35.04	0	-2034	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24699	12.76	2.56	12	0.09	11198.00	55795.00	219500	20221207	-34.90	141200	20230922	1.20	213000	-32.91	20230102	141200	1.20	20230922	219500	-34.90	20221207	141200	1.20	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	14571	N	00	N
32	20230922	100947	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	142600	-1600	5	-1.11	1189887400	8368	21.48	143000	145000	141200	187400	101000	144200	142194.96	35.04	0	-1159	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24647	12.73	2.56	12	0.05	11198.00	55795.00	219500	20221207	-35.03	141200	20230922	0.99	213000	-33.05	20230102	141200	0.99	20230922	219500	-35.03	20221207	141200	0.99	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	14571	N	00	N
33	20230922	090944	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	143200	-1000	5	-0.69	127483400	890	2.28	143000	145000	142800	187400	101000	144200	143239.78	35.04	0	-196	150733	147466	145733	142466	140733	146600	141600	173	43200	1000	112470	100	1	17283906	24751	12.79	2.57	12	0.01	11198.00	55795.00	219500	20221207	-34.76	142800	20230922	0.28	213000	-32.77	20230102	142800	0.28	20230922	219500	-34.76	20221207	142800	0.28	20230922	0.10	Y	282330	1000	172 억		6056712	N	N	14571	N	00	N
34	20230921	160947	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	144200	-4400	5	-2.96	5658791200	38908	125.19	147900	149000	144000	193100	104100	148600	145440.33	35.04	0	1287	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	24923	12.88	2.58	12	0.23	11198.00	55795.00	219500	20221207	-34.31	144000	20230921	0.14	213000	-32.30	20230102	144000	0.14	20230921	219500	-34.31	20221207	144000	0.14	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	14571	N	00	N
35	20230921	150935	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	144100	-4500	5	-3.03	5031537800	34558	111.19	147900	149000	144000	193100	104100	148600	145596.90	35.04	0	1140	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	24906	12.87	2.58	12	0.20	11198.00	55795.00	219500	20221207	-34.35	144000	20230921	0.07	213000	-32.35	20230102	144000	0.07	20230921	219500	-34.35	20221207	144000	0.07	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	10873	N	00	N
36	20230921	140942	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	144400	-4200	5	-2.83	4099018400	28090	90.38	147900	149000	144200	193100	104100	148600	145924.47	35.04	0	2098	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	24958	12.90	2.59	12	0.16	11198.00	55795.00	219500	20221207	-34.21	144200	20230921	0.14	213000	-32.21	20230102	144200	0.14	20230921	219500	-34.21	20221207	144200	0.14	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	10873	N	00	N
37	20230921	130939	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	145300	-3300	5	-2.22	3451505600	23613	75.98	147900	149000	144200	193100	104100	148600	146169.72	35.04	0	692	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	25114	12.98	2.60	12	0.14	11198.00	55795.00	219500	20221207	-33.80	144200	20230921	0.76	213000	-31.78	20230102	144200	0.76	20230921	219500	-33.80	20221207	144200	0.76	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	10873	N	00	N
38	20230921	120932	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	145400	-3200	5	-2.15	2082844000	14164	45.57	147900	149000	145400	193100	104100	148600	147051.96	35.04	0	-272	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	25131	12.98	2.61	12	0.08	11198.00	55795.00	219500	20221207	-33.76	145400	20230921	0.00	213000	-31.74	20230102	145400	0.00	20230921	219500	-33.76	20221207	145400	0.00	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	10873	N	00	N
39	20230921	110952	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	146800	-1800	5	-1.21	1242612100	8412	27.07	147900	149000	146800	193100	104100	148600	147718.98	35.04	0	986	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	25373	13.11	2.63	12	0.05	11198.00	55795.00	219500	20221207	-33.12	146800	20230921	0.00	213000	-31.08	20230102	146800	0.00	20230921	219500	-33.12	20221207	146800	0.00	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	10873	N	00	N
40	20230921	100931	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148000	-600	5	-0.40	615013800	4154	13.37	147900	149000	147500	193100	104100	148600	148053.39	35.04	0	1113	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	25580	13.22	2.65	12	0.02	11198.00	55795.00	219500	20221207	-32.57	147500	20230921	0.34	213000	-30.52	20230102	147500	0.34	20230921	219500	-32.57	20221207	147500	0.34	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	10873	N	00	N
41	20230921	090937	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	147800	-800	5	-0.54	89673800	607	1.95	147900	148400	147500	193100	104100	148600	147732.78	35.04	0	56	149933	149266	148633	147966	147333	148950	147650	173	44500	1000	115900	100	1	17283906	25546	13.20	2.65	12	0.00	11198.00	55795.00	219500	20221207	-32.67	147500	20230921	0.20	213000	-30.61	20230102	147500	0.20	20230921	219500	-32.67	20221207	147500	0.20	20230921	0.09	Y	282330	1000	172 억		6055484	N	N	10873	N	00	N
42	20230920	160945	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148600	-600	5	-0.40	4613571800	31039	219.57	149200	149300	148000	193900	104500	149200	148637.99	35.03	-84	-2873	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25684	13.27	2.66	12	0.18	11198.00	55795.00	219500	20221207	-32.30	148000	20230920	0.41	213000	-30.23	20230102	148000	0.41	20230920	219500	-32.30	20221207	148000	0.41	20230920	0.09	Y	282330	1000	172 억		6054259	N	N	10873	N	00	N
43	20230920	150918	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148600	-600	5	-0.40	3898157400	26225	185.52	149200	149300	148000	193900	104500	149200	148642.80	35.03	-84	-2150	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25684	13.27	2.66	12	0.15	11198.00	55795.00	219500	20221207	-32.30	148000	20230920	0.41	213000	-30.23	20230102	148000	0.41	20230920	219500	-32.30	20221207	148000	0.41	20230920	0.09	Y	282330	1000	172 억		6054259	N	N	4941	N	00	N
44	20230920	140932	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148700	-500	5	-0.34	2803606400	18871	133.50	149200	149300	148000	193900	104500	149200	148566.92	35.03	-84	-2483	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25701	13.28	2.67	12	0.11	11198.00	55795.00	219500	20221207	-32.26	148000	20230920	0.47	213000	-30.19	20230102	148000	0.47	20230920	219500	-32.26	20221207	148000	0.47	20230920	0.09	Y	282330	1000	172 억		6054259	N	N	4941	N	00	N
45	20230920	130928	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149100	-100	5	-0.07	2230782600	15023	106.27	149200	149200	148000	193900	104500	149200	148491.15	35.03	-84	-2035	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25770	13.31	2.67	12	0.09	11198.00	55795.00	219500	20221207	-32.07	148000	20230920	0.74	213000	-30.00	20230102	148000	0.74	20230920	219500	-32.07	20221207	148000	0.74	20230920	0.09	Y	282330	1000	172 억		6054259	N	N	4941	N	00	N
46	20230920	120928	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148600	-600	5	-0.40	1453280900	9792	69.27	149200	149200	148000	193900	104500	149200	148415.12	35.03	-84	-2400	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25684	13.27	2.66	12	0.06	11198.00	55795.00	219500	20221207	-32.30	148000	20230920	0.41	213000	-30.23	20230102	148000	0.41	20230920	219500	-32.30	20221207	148000	0.41	20230920	0.09	Y	282330	1000	172 억		6054259	N	N	4941	N	00	N
47	20230920	110931	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148600	-600	5	-0.40	1004449000	6773	47.91	149200	149200	148000	193900	104500	149200	148301.93	35.03	-84	-2126	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25684	13.27	2.66	12	0.04	11198.00	55795.00	219500	20221207	-32.30	148000	20230920	0.41	213000	-30.23	20230102	148000	0.41	20230920	219500	-32.30	20221207	148000	0.41	20230920	0.09	Y	282330	1000	172 억		6054259	N	N	4941	N	00	N
48	20230920	100913	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148100	-1100	5	-0.74	594204600	4003	28.32	149200	149200	148000	193900	104500	149200	148439.82	35.03	-84	-1756	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25597	13.23	2.65	12	0.02	11198.00	55795.00	219500	20221207	-32.53	148000	20230920	0.07	213000	-30.47	20230102	148000	0.07	20230920	219500	-32.53	20221207	148000	0.07	20230920	0.09	Y	282330	1000	172 억		6054259	N	N	4941	N	00	N
49	20230920	090926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148500	-700	5	-0.47	118621200	798	5.65	149200	149200	148400	193900	104500	149200	148648.12	35.03	-84	-337	150666	149932	149466	148732	148266	149800	148600	173	44700	1000	116370	100	1	17283906	25667	13.26	2.66	12	0.00	11198.00	55795.00	219500	20221207	-32.35	148200	20230912	0.20	213000	-30.28	20230102	148200	0.20	20230912	219500	-32.35	20221207	148200	0.20	20230912	0.09	Y	282330	1000	172 억		6054259	N	N	4941	N	00	N
50	20230919	160922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149200	-400	5	-0.27	2110914400	14136	66.52	149200	150200	149000	194400	104800	149600	149329.09	35.02	0	645	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25788	13.32	2.67	12	0.08	11198.00	55795.00	219500	20221207	-32.03	148200	20230912	0.67	213000	-29.95	20230102	148200	0.67	20230912	219500	-32.03	20221207	148200	0.67	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4941	N	00	N
51	20230919	150924	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149200	-400	5	-0.27	1817469900	12169	57.27	149200	150200	149000	194400	104800	149600	149352.44	35.02	0	767	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25788	13.32	2.67	12	0.07	11198.00	55795.00	219500	20221207	-32.03	148200	20230912	0.67	213000	-29.95	20230102	148200	0.67	20230912	219500	-32.03	20221207	148200	0.67	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4390	N	00	N
52	20230919	140923	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149200	-400	5	-0.27	1394874200	9336	43.93	149200	150200	149000	194400	104800	149600	149408.12	35.02	0	1199	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25788	13.32	2.67	12	0.05	11198.00	55795.00	219500	20221207	-32.03	148200	20230912	0.67	213000	-29.95	20230102	148200	0.67	20230912	219500	-32.03	20221207	148200	0.67	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4390	N	00	N
53	20230919	130907	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149200	-400	5	-0.27	1153365000	7718	36.32	149200	150200	149000	194400	104800	149600	149438.33	35.02	0	812	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25788	13.32	2.67	12	0.04	11198.00	55795.00	219500	20221207	-32.03	148200	20230912	0.67	213000	-29.95	20230102	148200	0.67	20230912	219500	-32.03	20221207	148200	0.67	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4390	N	00	N
54	20230919	120924	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149500	-100	5	-0.07	1006369100	6734	31.69	149200	150200	149000	194400	104800	149600	149445.96	35.02	0	713	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25839	13.35	2.68	12	0.04	11198.00	55795.00	219500	20221207	-31.89	148200	20230912	0.88	213000	-29.81	20230102	148200	0.88	20230912	219500	-31.89	20221207	148200	0.88	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4390	N	00	N
55	20230919	110929	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149300	-300	5	-0.20	775328200	5191	24.43	149200	150200	149000	194400	104800	149600	149360.08	35.02	0	206	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25805	13.33	2.68	12	0.03	11198.00	55795.00	219500	20221207	-31.98	148200	20230912	0.74	213000	-29.91	20230102	148200	0.74	20230912	219500	-31.98	20221207	148200	0.74	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4390	N	00	N
56	20230919	100920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149300	-300	5	-0.20	378035000	2529	11.90	149200	150200	149100	194400	104800	149600	149480.03	35.02	0	451	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25805	13.33	2.68	12	0.01	11198.00	55795.00	219500	20221207	-31.98	148200	20230912	0.74	213000	-29.91	20230102	148200	0.74	20230912	219500	-31.98	20221207	148200	0.74	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4390	N	00	N
57	20230919	090919	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149300	-300	5	-0.20	67070900	449	2.11	149200	149700	149200	194400	104800	149600	149378.40	35.02	0	245	155333	152466	151033	148166	146733	151750	147450	173	44800	1000	116680	100	1	17283906	25805	13.33	2.68	12	0.00	11198.00	55795.00	219500	20221207	-31.98	148200	20230912	0.74	213000	-29.91	20230102	148200	0.74	20230912	219500	-31.98	20221207	148200	0.74	20230912	0.09	Y	282330	1000	172 억		6053621	N	N	4390	N	00	N
58	20230918	160923	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149600	-3700	5	-2.41	2972012400	19762	42.65	153700	153900	149600	199200	107400	153300	150390.34	35.06	0	-2547	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	25857	13.36	2.68	12	0.11	11198.00	55795.00	219500	20221207	-31.85	148200	20230912	0.94	213000	-29.77	20230102	148200	0.94	20230912	219500	-31.85	20221207	148200	0.94	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	4390	N	00	N
59	20230918	150920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149900	-3400	5	-2.22	2456836200	16320	35.22	153700	153900	149800	199200	107400	153300	150541.43	35.06	0	-1839	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	25909	13.39	2.69	12	0.09	11198.00	55795.00	219500	20221207	-31.71	148200	20230912	1.15	213000	-29.62	20230102	148200	1.15	20230912	219500	-31.71	20221207	148200	1.15	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	9145	N	00	N
60	20230918	140941	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150200	-3100	5	-2.02	1714318500	11369	24.54	153700	153900	150000	199200	107400	153300	150788.86	35.06	0	-2266	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	25960	13.41	2.69	12	0.07	11198.00	55795.00	219500	20221207	-31.57	148200	20230912	1.35	213000	-29.48	20230102	148200	1.35	20230912	219500	-31.57	20221207	148200	1.35	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	9145	N	00	N
61	20230918	130918	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150200	-3100	5	-2.02	1397144900	9258	19.98	153700	153900	150000	199200	107400	153300	150912.17	35.06	0	-2107	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	25960	13.41	2.69	12	0.05	11198.00	55795.00	219500	20221207	-31.57	148200	20230912	1.35	213000	-29.48	20230102	148200	1.35	20230912	219500	-31.57	20221207	148200	1.35	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	9145	N	00	N
62	20230918	120926	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150100	-3200	5	-2.09	1076851100	7125	15.38	153700	153900	150100	199200	107400	153300	151137.00	35.06	0	-1479	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	25943	13.40	2.69	12	0.04	11198.00	55795.00	219500	20221207	-31.62	148200	20230912	1.28	213000	-29.53	20230102	148200	1.28	20230912	219500	-31.62	20221207	148200	1.28	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	9145	N	00	N
63	20230918	110910	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150500	-2800	5	-1.83	753318000	4973	10.73	153700	153900	150400	199200	107400	153300	151481.60	35.06	0	-1252	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	26012	13.44	2.70	12	0.03	11198.00	55795.00	219500	20221207	-31.44	148200	20230912	1.55	213000	-29.34	20230102	148200	1.55	20230912	219500	-31.44	20221207	148200	1.55	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	9145	N	00	N
64	20230918	100903	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151800	-1500	5	-0.98	244696200	1605	3.46	153700	153900	151500	199200	107400	153300	152458.69	35.06	0	-522	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	26237	13.56	2.72	12	0.01	11198.00	55795.00	219500	20221207	-30.84	148200	20230912	2.43	213000	-28.73	20230102	148200	2.43	20230912	219500	-30.84	20221207	148200	2.43	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	9145	N	00	N
65	20230918	090906	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152900	-400	5	-0.26	39571300	258	0.56	153700	153900	152900	199200	107400	153300	153377.13	35.06	0	-136	155633	154466	152933	151766	150233	155050	152350	173	45900	1000	119570	100	1	17283906	26427	13.65	2.74	12	0.00	11198.00	55795.00	219500	20221207	-30.34	148200	20230912	3.17	213000	-28.22	20230102	148200	3.17	20230912	219500	-30.34	20221207	148200	3.17	20230912	0.09	Y	282330	1000	172 억		6059855	N	N	9145	N	00	N
66	20230915	160918	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153300	900	2	0.59	6848627000	44747	145.77	153000	154100	151400	198100	106700	152400	153052.79	34.99	0	-3734	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26496	13.69	2.75	12	0.26	11198.00	55795.00	219500	20221207	-30.16	148200	20230912	3.44	213000	-28.03	20230102	148200	3.44	20230912	219500	-30.16	20221207	148200	3.44	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	9145	N	00	N
67	20230915	150913	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153300	900	2	0.59	5246094300	34293	111.72	153000	154100	151400	198100	106700	152400	152979.27	34.99	0	-1218	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26496	13.69	2.75	12	0.20	11198.00	55795.00	219500	20221207	-30.16	148200	20230912	3.44	213000	-28.03	20230102	148200	3.44	20230912	219500	-30.16	20221207	148200	3.44	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	4043	N	00	N
68	20230915	140920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152800	400	2	0.26	4116931400	26918	87.69	153000	154100	151400	198100	106700	152400	152944.26	34.99	0	-827	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26410	13.65	2.74	12	0.16	11198.00	55795.00	219500	20221207	-30.39	148200	20230912	3.10	213000	-28.26	20230102	148200	3.10	20230912	219500	-30.39	20221207	148200	3.10	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	4043	N	00	N
69	20230915	130909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154000	1600	2	1.05	3009236800	19704	64.19	153000	154100	151400	198100	106700	152400	152722.80	34.99	0	-127	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26617	13.75	2.76	12	0.11	11198.00	55795.00	219500	20221207	-29.84	148200	20230912	3.91	213000	-27.70	20230102	148200	3.91	20230912	219500	-29.84	20221207	148200	3.91	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	4043	N	00	N
70	20230915	120915	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153300	900	2	0.59	2158617300	14162	46.14	153000	153500	151400	198100	106700	152400	152423.26	34.99	0	-348	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26496	13.69	2.75	12	0.08	11198.00	55795.00	219500	20221207	-30.16	148200	20230912	3.44	213000	-28.03	20230102	148200	3.44	20230912	219500	-30.16	20221207	148200	3.44	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	4043	N	00	N
71	20230915	110922	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152400	0	3	0.00	1256645500	8263	26.92	153000	153200	151400	198100	106700	152400	152079.43	34.99	0	17	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26341	13.61	2.73	12	0.05	11198.00	55795.00	219500	20221207	-30.57	148200	20230912	2.83	213000	-28.45	20230102	148200	2.83	20230912	219500	-30.57	20221207	148200	2.83	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	4043	N	00	N
72	20230915	100920	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151800	-600	5	-0.39	597236400	3930	12.80	153000	153000	151400	198100	106700	152400	151964.00	34.99	0	-160	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26237	13.56	2.72	12	0.02	11198.00	55795.00	219500	20221207	-30.84	148200	20230912	2.43	213000	-28.73	20230102	148200	2.43	20230912	219500	-30.84	20221207	148200	2.43	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	4043	N	00	N
73	20230915	090908	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151600	-800	5	-0.52	88862400	584	1.90	153000	153000	151500	198100	106700	152400	152143.65	34.99	0	-1	154333	153366	151533	150566	148733	153850	151050	173	45700	1000	118870	100	1	17283906	26202	13.54	2.72	12	0.00	11198.00	55795.00	219500	20221207	-30.93	148200	20230912	2.29	213000	-28.83	20230102	148200	2.29	20230912	219500	-30.93	20221207	148200	2.29	20230912	0.09	Y	282330	1000	172 억		6048051	N	N	4043	N	00	N
74	20230914	160921	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152400	1400	2	0.93	4634478400	30577	89.10	149700	152500	149700	196300	105700	151000	151567.06	34.95	0	6781	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26341	13.61	2.73	12	0.18	11198.00	55795.00	219500	20221207	-30.57	148200	20230912	2.83	213000	-28.45	20230102	148200	2.83	20230912	219500	-30.57	20221207	148200	2.83	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	4043	N	00	N
75	20230914	150850	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151100	100	2	0.07	3306655500	21858	63.69	149700	152500	149700	196300	105700	151000	151278.96	34.95	0	9586	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26116	13.49	2.71	12	0.13	11198.00	55795.00	219500	20221207	-31.16	148200	20230912	1.96	213000	-29.06	20230102	148200	1.96	20230912	219500	-31.16	20221207	148200	1.96	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	5493	N	00	N
76	20230914	140911	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152200	1200	2	0.79	2384224900	15777	45.97	149700	152500	149700	196300	105700	151000	151120.30	34.95	0	6991	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26306	13.59	2.73	12	0.09	11198.00	55795.00	219500	20221207	-30.66	148200	20230912	2.70	213000	-28.54	20230102	148200	2.70	20230912	219500	-30.66	20221207	148200	2.70	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	5493	N	00	N
77	20230914	130852	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151500	500	2	0.33	1728647600	11464	33.41	149700	151800	149700	196300	105700	151000	150789.22	34.95	0	4862	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26185	13.53	2.72	12	0.07	11198.00	55795.00	219500	20221207	-30.98	148200	20230912	2.23	213000	-28.87	20230102	148200	2.23	20230912	219500	-30.98	20221207	148200	2.23	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	5493	N	00	N
78	20230914	120903	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150600	-400	5	-0.26	1272710000	8450	24.62	149700	151300	149700	196300	105700	151000	150616.57	34.95	0	3485	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26030	13.45	2.70	12	0.05	11198.00	55795.00	219500	20221207	-31.39	148200	20230912	1.62	213000	-29.30	20230102	148200	1.62	20230912	219500	-31.39	20221207	148200	1.62	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	5493	N	00	N
79	20230914	110855	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150700	-300	5	-0.20	904271300	6004	17.50	149700	151300	149700	196300	105700	151000	150611.48	34.95	0	2420	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26047	13.46	2.70	12	0.03	11198.00	55795.00	219500	20221207	-31.34	148200	20230912	1.69	213000	-29.25	20230102	148200	1.69	20230912	219500	-31.34	20221207	148200	1.69	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	5493	N	00	N
80	20230914	100849	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150700	-300	5	-0.20	516309900	3429	9.99	149700	151300	149700	196300	105700	151000	150571.57	34.95	0	1189	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26047	13.46	2.70	12	0.02	11198.00	55795.00	219500	20221207	-31.34	148200	20230912	1.69	213000	-29.25	20230102	148200	1.69	20230912	219500	-31.34	20221207	148200	1.69	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	5493	N	00	N
81	20230914	090906	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150600	-400	5	-0.26	127117400	846	2.47	149700	151300	149700	196300	105700	151000	150256.97	34.95	0	110	153066	152032	150166	149132	147266	152550	149650	173	45300	1000	117780	100	1	17283906	26030	13.45	2.70	12	0.00	11198.00	55795.00	219500	20221207	-31.39	148200	20230912	1.62	213000	-29.30	20230102	148200	1.62	20230912	219500	-31.39	20221207	148200	1.62	20230912	0.09	Y	282330	1000	172 억		6040335	N	N	5493	N	00	N
82	20230913	160908	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151000	1500	2	1.00	5139513700	34305	89.91	148300	151200	148300	194300	104700	149500	149818.18	34.84	0	19314	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	26099	13.48	2.71	12	0.20	11198.00	55795.00	219500	20221207	-31.21	148200	20230912	1.89	213000	-29.11	20230102	148200	1.89	20230912	219500	-31.21	20221207	148200	1.89	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	5493	N	00	N
83	20230913	150900	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150700	1200	2	0.80	4506229000	30105	78.90	148300	151200	148300	194300	104700	149500	149683.74	34.84	0	18718	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	26047	13.46	2.70	12	0.17	11198.00	55795.00	219500	20221207	-31.34	148200	20230912	1.69	213000	-29.25	20230102	148200	1.69	20230912	219500	-31.34	20221207	148200	1.69	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	11612	N	00	N
84	20230913	140909	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151100	1600	2	1.07	3469454000	23211	60.84	148300	151100	148300	194300	104700	149500	149474.56	34.84	0	14557	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	26116	13.49	2.71	12	0.13	11198.00	55795.00	219500	20221207	-31.16	148200	20230912	1.96	213000	-29.06	20230102	148200	1.96	20230912	219500	-31.16	20221207	148200	1.96	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	11612	N	00	N
85	20230913	130842	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149500	0	3	0.00	2379343400	15952	41.81	148300	149800	148300	194300	104700	149500	149156.43	34.84	0	9563	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	25839	13.35	2.68	12	0.09	11198.00	55795.00	219500	20221207	-31.89	148200	20230912	0.88	213000	-29.81	20230102	148200	0.88	20230912	219500	-31.89	20221207	148200	0.88	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	11612	N	00	N
86	20230913	120907	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149100	-400	5	-0.27	1709585400	11460	30.04	148300	149800	148300	194300	104700	149500	149178.48	34.84	0	6376	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	25770	13.31	2.67	12	0.07	11198.00	55795.00	219500	20221207	-32.07	148200	20230912	0.61	213000	-30.00	20230102	148200	0.61	20230912	219500	-32.07	20221207	148200	0.61	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	11612	N	00	N
87	20230913	110904	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149500	0	3	0.00	1092543800	7317	19.18	148300	149800	148300	194300	104700	149500	149315.81	34.84	0	3777	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	25839	13.35	2.68	12	0.04	11198.00	55795.00	219500	20221207	-31.89	148200	20230912	0.88	213000	-29.81	20230102	148200	0.88	20230912	219500	-31.89	20221207	148200	0.88	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	11612	N	00	N
88	20230913	100853	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149700	200	2	0.13	666728800	4469	11.71	148300	149800	148300	194300	104700	149500	149189.71	34.84	0	1941	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	25874	13.37	2.68	12	0.03	11198.00	55795.00	219500	20221207	-31.80	148200	20230912	1.01	213000	-29.72	20230102	148200	1.01	20230912	219500	-31.80	20221207	148200	1.01	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	11612	N	00	N
89	20230913	090846	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	148900	-600	5	-0.40	148521100	997	2.61	148300	149600	148300	194300	104700	149500	148968.00	34.84	0	211	154233	151866	150033	147666	145833	150950	146750	173	44800	1000	116610	100	1	17283906	25736	13.30	2.67	12	0.01	11198.00	55795.00	219500	20221207	-32.16	148200	20230912	0.47	213000	-30.09	20230102	148200	0.47	20230912	219500	-32.16	20221207	148200	0.47	20230912	0.09	Y	282330	1000	172 억		6022558	N	N	11612	N	00	N
90	20230912	160842	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149500	-600	5	-0.40	5711919100	38144	114.94	150500	152400	148200	195100	105100	150100	149746.36	34.83	0	3633	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	25839	13.35	2.68	12	0.22	11198.00	55795.00	219500	20221207	-31.89	148200	20230912	0.88	213000	-29.81	20230102	148200	0.88	20230912	219500	-31.89	20221207	148200	0.88	20230912	0.09	Y	282330	1000	172 억		6019127	N	N	11612	N	00	N
91	20230912	150853	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148700	-1400	5	-0.93	5129864700	34243	103.19	150500	152400	148200	195100	105100	150100	149807.69	34.83	0	3792	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	25701	13.28	2.67	12	0.20	11198.00	55795.00	219500	20221207	-32.26	148200	20230912	0.34	213000	-30.19	20230102	148200	0.34	20230912	219500	-32.26	20221207	148200	0.34	20230912	0.09	Y	282330	1000	172 억		6019127	N	N	8701	N	00	N
92	20230912	140851	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148300	-1800	5	-1.20	3447918500	22921	69.07	150500	152400	148300	195100	105100	150100	150426.18	34.83	0	-1300	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	25632	13.24	2.66	12	0.13	11198.00	55795.00	219500	20221207	-32.44	148300	20230912	0.00	213000	-30.38	20230102	148300	0.00	20230912	219500	-32.44	20221207	148300	0.00	20230912	0.09	Y	282330	1000	172 억		6019127	N	N	8701	N	00	N
93	20230912	130840	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	148900	-1200	5	-0.80	2971700100	19715	59.41	150500	152400	148900	195100	105100	150100	150732.95	34.83	0	-1761	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	25736	13.30	2.67	12	0.11	11198.00	55795.00	219500	20221207	-32.16	148900	20230912	0.00	213000	-30.09	20230102	148900	0.00	20230912	219500	-32.16	20221207	148900	0.00	20230912	0.09	Y	282330	1000	172 억		6019127	N	N	8701	N	00	N
94	20230912	120839	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	149600	-500	5	-0.33	2423816900	16044	48.35	150500	152400	149600	195100	105100	150100	151073.11	34.83	0	-532	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	25857	13.36	2.68	12	0.09	11198.00	55795.00	219500	20221207	-31.85	149500	20230911	0.07	213000	-29.77	20230102	149500	0.07	20230911	219500	-31.85	20221207	149500	0.07	20230911	0.09	Y	282330	1000	172 억		6019127	N	N	8701	N	00	N
95	20230912	110844	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150300	200	2	0.13	1936627900	12797	38.56	150500	152400	150100	195100	105100	150100	151334.52	34.83	0	697	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	25978	13.42	2.69	12	0.07	11198.00	55795.00	219500	20221207	-31.53	149500	20230911	0.54	213000	-29.44	20230102	149500	0.54	20230911	219500	-31.53	20221207	149500	0.54	20230911	0.09	Y	282330	1000	172 억		6019127	N	N	8701	N	00	N
96	20230912	100835	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	150600	500	2	0.33	1389458400	9158	27.60	150500	152400	150400	195100	105100	150100	151720.73	34.83	0	-184	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	26030	13.45	2.70	12	0.05	11198.00	55795.00	219500	20221207	-31.39	149500	20230911	0.74	213000	-29.30	20230102	149500	0.74	20230911	219500	-31.39	20221207	149500	0.74	20230911	0.09	Y	282330	1000	172 억		6019127	N	N	8701	N	00	N
97	20230912	090856	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	151100	1000	2	0.67	120506900	798	2.40	150500	151400	150500	195100	105100	150100	151011.15	34.83	0	214	155966	153032	151266	148332	146566	152150	147450	173	45000	1000	117070	100	1	17283906	26116	13.49	2.71	12	0.00	11198.00	55795.00	219500	20221207	-31.16	149500	20230911	1.07	213000	-29.06	20230102	149500	1.07	20230911	219500	-31.16	20221207	149500	1.07	20230911	0.09	Y	282330	1000	172 억		6019127	N	N	8701	N	00	N
98	20230911	160837	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150100	-3500	5	-2.28	4998974400	33161	156.70	153500	154200	149500	199600	107600	153600	150748.70	34.90	0	-16540	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	25943	13.40	2.69	12	0.19	11198.00	55795.00	219500	20221207	-31.62	149500	20230911	0.40	213000	-29.53	20230102	149500	0.40	20230911	219500	-31.62	20221207	149500	0.40	20230911	0.09	Y	282330	1000	172 억		6031871	N	N	8698	N	00	N
99	20230911	150842	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149900	-3700	5	-2.41	4431875000	29382	138.84	153500	154200	149500	199600	107600	153600	150836.40	34.90	0	-15353	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	25909	13.39	2.69	12	0.17	11198.00	55795.00	219500	20221207	-31.71	149500	20230911	0.27	213000	-29.62	20230102	149500	0.27	20230911	219500	-31.71	20221207	149500	0.27	20230911	0.09	Y	282330	1000	172 억		6031871	N	N	5974	N	00	N
100	20230911	140850	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	149600	-4000	5	-2.60	3708377300	24551	116.01	153500	154200	149500	199600	107600	153600	151047.91	34.90	0	-14214	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	25857	13.36	2.68	12	0.14	11198.00	55795.00	219500	20221207	-31.85	149500	20230911	0.07	213000	-29.77	20230102	149500	0.07	20230911	219500	-31.85	20221207	149500	0.07	20230911	0.09	Y	282330	1000	172 억		6031871	N	N	5974	N	00	N
101	20230911	130824	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	150700	-2900	5	-1.89	2367213600	15613	73.78	153500	154200	150700	199600	107600	153600	151618.11	34.90	0	-8798	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	26047	13.46	2.70	12	0.09	11198.00	55795.00	219500	20221207	-31.34	150700	20230911	0.00	213000	-29.25	20230102	150700	0.00	20230911	219500	-31.34	20221207	150700	0.00	20230911	0.09	Y	282330	1000	172 억		6031871	N	N	5974	N	00	N
102	20230911	120839	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	151000	-2600	5	-1.69	2016638300	13289	62.80	153500	154200	150900	199600	107600	153600	151752.45	34.90	0	-7407	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	26099	13.48	2.71	12	0.08	11198.00	55795.00	219500	20221207	-31.21	150900	20230911	0.07	213000	-29.11	20230102	150900	0.07	20230911	219500	-31.21	20221207	150900	0.07	20230911	0.09	Y	282330	1000	172 억		6031871	N	N	5974	N	00	N
103	20230911	110824	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	151200	-2400	5	-1.56	1622615100	10680	50.47	153500	154200	150900	199600	107600	153600	151930.25	34.90	0	-6056	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	26133	13.50	2.71	12	0.06	11198.00	55795.00	219500	20221207	-31.12	150900	20230911	0.20	213000	-29.01	20230102	150900	0.20	20230911	219500	-31.12	20221207	150900	0.20	20230911	0.09	Y	282330	1000	172 억		6031871	N	N	5974	N	00	N
104	20230911	100824	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	152300	-1300	5	-0.85	594963800	3894	18.40	153500	154200	152100	199600	107600	153600	152789.88	34.90	0	-1872	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	26323	13.60	2.73	12	0.02	11198.00	55795.00	219500	20221207	-30.62	152100	20230911	0.13	213000	-28.50	20230102	152100	0.13	20230911	219500	-30.62	20221207	152100	0.13	20230911	0.09	Y	282330	1000	172 억		6031871	N	N	5974	N	00	N
105	20230911	090822	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153000	-600	5	-0.39	76034400	497	2.35	153500	154200	152600	199600	107600	153600	152986.72	34.90	0	57	155266	154432	153566	152732	151866	154000	152300	173	46000	1000	119800	100	1	17283906	26444	13.66	2.74	12	0.00	11198.00	55795.00	219500	20221207	-30.30	152300	20230907	0.46	213000	-28.17	20230102	152300	0.46	20230907	219500	-30.30	20221207	152300	0.46	20230907	0.09	Y	282330	1000	172 억		6031871	N	N	5974	N	00	N
106	20230908	160844	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153600	200	2	0.13	3247882800	21158	48.39	154100	154400	152700	199400	107400	153400	153506.10	34.88	0	-6291	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26548	13.72	2.75	12	0.12	11198.00	55795.00	219500	20221207	-30.02	152300	20230907	0.85	213000	-27.89	20230102	152300	0.85	20230907	219500	-30.02	20221207	152300	0.85	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	5974	N	00	N
107	20230908	150844	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153800	400	2	0.26	2620689100	17077	39.06	154100	154400	152700	199400	107400	153400	153463.08	34.88	0	-5879	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26583	13.73	2.76	12	0.10	11198.00	55795.00	219500	20221207	-29.93	152300	20230907	0.98	213000	-27.79	20230102	152300	0.98	20230907	219500	-29.93	20221207	152300	0.98	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	9545	N	00	N
108	20230908	140834	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153800	400	2	0.26	1798267600	11725	26.82	154100	154400	152700	199400	107400	153400	153370.37	34.88	0	-4561	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26583	13.73	2.76	12	0.07	11198.00	55795.00	219500	20221207	-29.93	152300	20230907	0.98	213000	-27.79	20230102	152300	0.98	20230907	219500	-29.93	20221207	152300	0.98	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	9545	N	00	N
109	20230908	130843	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153900	500	2	0.33	1480648000	9660	22.09	154100	154400	152700	199400	107400	153400	153276.19	34.88	0	-3705	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26600	13.74	2.76	12	0.06	11198.00	55795.00	219500	20221207	-29.89	152300	20230907	1.05	213000	-27.75	20230102	152300	1.05	20230907	219500	-29.89	20221207	152300	1.05	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	9545	N	00	N
110	20230908	120855	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153700	300	2	0.20	1190878500	7775	17.78	154100	154400	152700	199400	107400	153400	153167.65	34.88	0	-3126	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26565	13.73	2.75	12	0.04	11198.00	55795.00	219500	20221207	-29.98	152300	20230907	0.92	213000	-27.84	20230102	152300	0.92	20230907	219500	-29.98	20221207	152300	0.92	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	9545	N	00	N
111	20230908	110850	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153500	100	2	0.07	921467400	6020	13.77	154100	154400	152700	199400	107400	153400	153067.67	34.88	0	-2118	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26531	13.71	2.75	12	0.03	11198.00	55795.00	219500	20221207	-30.07	152300	20230907	0.79	213000	-27.93	20230102	152300	0.79	20230907	219500	-30.07	20221207	152300	0.79	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	9545	N	00	N
112	20230908	100841	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	152900	-500	5	-0.33	516353500	3373	7.71	154100	154400	152700	199400	107400	153400	153084.35	34.88	0	-624	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26427	13.65	2.74	12	0.02	11198.00	55795.00	219500	20221207	-30.34	152300	20230907	0.39	213000	-28.22	20230102	152300	0.39	20230907	219500	-30.34	20221207	152300	0.39	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	9545	N	00	N
113	20230908	090847	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154400	1000	2	0.65	29578000	192	0.44	154100	154400	153500	199400	107400	153400	154052.08	34.88	0	-5	158266	155832	154066	151632	149866	154950	150750	173	46000	1000	119650	100	1	17283906	26686	13.79	2.77	12	0.00	11198.00	55795.00	219500	20221207	-29.66	152300	20230907	1.38	213000	-27.51	20230102	152300	1.38	20230907	219500	-29.66	20221207	152300	1.38	20230907	0.09	Y	282330	1000	172 억		6028514	N	N	9545	N	00	N
114	20230907	160832	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153400	-3600	5	-2.29	6718626200	43713	177.41	156000	156500	152300	204000	109900	157000	153699.02	34.87	0	-7652	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26514	13.70	2.75	12	0.25	11198.00	55795.00	219500	20221207	-30.11	152300	20230907	0.72	213000	-27.98	20230102	152300	0.72	20230907	219500	-30.11	20221207	152300	0.72	20230907	0.09	Y	282330	1000	172 억		6026637	N	N	9545	N	00	N
115	20230907	150838	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153500	-3500	5	-2.23	5914032600	38468	156.13	156000	156500	152300	204000	109900	157000	153739.02	34.87	0	-8013	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26531	13.71	2.75	12	0.22	11198.00	55795.00	219500	20221207	-30.07	152300	20230907	0.79	213000	-27.93	20230102	152300	0.79	20230907	219500	-30.07	20221207	152300	0.79	20230907	0.09	Y	282330	1000	172 억		6026637	N	N	6125	N	00	N
116	20230907	140836	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153900	-3100	5	-1.97	5158262400	33549	136.16	156000	156500	152300	204000	109900	157000	153753.09	34.87	0	-7676	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26600	13.74	2.76	12	0.19	11198.00	55795.00	219500	20221207	-29.89	152300	20230907	1.05	213000	-27.75	20230102	152300	1.05	20230907	219500	-29.89	20221207	152300	1.05	20230907	0.09	Y	282330	1000	172 억		6026637	N	N	6125	N	00	N
117	20230907	130830	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153800	-3200	5	-2.04	4411776900	28697	116.47	156000	156500	152300	204000	109900	157000	153736.52	34.87	0	-8418	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26583	13.73	2.76	12	0.17	11198.00	55795.00	219500	20221207	-29.93	152300	20230907	0.98	213000	-27.79	20230102	152300	0.98	20230907	219500	-29.93	20221207	152300	0.98	20230907	0.09	Y	282330	1000	172 억		6026637	N	N	6125	N	00	N
118	20230907	120844	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153400	-3600	5	-2.29	3804666900	24746	100.43	156000	156500	152300	204000	109900	157000	153748.76	34.87	0	-7578	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26514	13.70	2.75	12	0.14	11198.00	55795.00	219500	20221207	-30.11	152300	20230907	0.72	213000	-27.98	20230102	152300	0.72	20230907	219500	-30.11	20221207	152300	0.72	20230907	0.09	Y	282330	1000	172 억		6026637	N	N	6125	N	00	N
119	20230907	110835	55	40.00	KOSPI200	신저가	유통업	N	N	N	Y	40	N	153700	-3300	5	-2.10	3239757300	21069	85.51	156000	156500	152300	204000	109900	157000	153768.92	34.87	0	-6698	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26565	13.73	2.75	12	0.12	11198.00	55795.00	219500	20221207	-29.98	152300	20230907	0.92	213000	-27.84	20230102	152300	0.92	20230907	219500	-29.98	20221207	152300	0.92	20230907	0.09	Y	282330	1000	172 억		6026637	N	N	6125	N	00	N
120	20230907	100836	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	153600	-3400	5	-2.17	1476121000	9542	38.73	156000	156500	153600	204000	109900	157000	154697.23	34.87	0	-3007	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26548	13.72	2.75	12	0.06	11198.00	55795.00	219500	20221207	-30.02	152500	20220914	0.72	213000	-27.89	20230102	153600	0.00	20230907	219500	-30.02	20221207	152500	0.72	20220914	0.09	Y	282330	1000	172 억		6026637	N	N	6125	N	00	N
121	20230907	090849	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156100	-900	5	-0.57	289163600	1859	7.54	156000	156500	154900	204000	109900	157000	155547.93	34.87	0	-196	160133	158566	156533	154966	152933	159350	155750	173	47000	1000	122460	100	1	17283906	26980	13.94	2.80	12	0.01	11198.00	55795.00	219500	20221207	-28.88	152500	20220914	2.36	213000	-26.71	20230102	153900	1.43	20230905	219500	-28.88	20221207	152500	2.36	20220914	0.09	Y	282330	1000	172 억		6026637	N	N	6125	N	00	N
122	20230906	160835	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157000	2200	2	1.42	3862027600	24630	117.60	154500	158100	154500	201000	108400	154800	156801.69	34.83	0	2988	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	27136	14.02	2.81	12	0.14	11198.00	55795.00	219500	20221207	-28.47	152500	20220914	2.95	213000	-26.29	20230102	153900	2.01	20230905	219500	-28.47	20221207	152500	2.95	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6125	N	00	N
123	20230906	150837	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156700	1900	2	1.23	3274288100	20884	99.72	154500	158100	154500	201000	108400	154800	156784.53	34.83	0	2915	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	27084	13.99	2.81	12	0.12	11198.00	55795.00	219500	20221207	-28.61	152500	20220914	2.75	213000	-26.43	20230102	153900	1.82	20230905	219500	-28.61	20221207	152500	2.75	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6684	N	00	N
124	20230906	140837	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156200	1400	2	0.90	2586460800	16490	78.74	154500	158100	154500	201000	108400	154800	156850.26	34.83	0	2886	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	26997	13.95	2.80	12	0.10	11198.00	55795.00	219500	20221207	-28.84	152500	20220914	2.43	213000	-26.67	20230102	153900	1.49	20230905	219500	-28.84	20221207	152500	2.43	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6684	N	00	N
125	20230906	130827	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156400	1600	2	1.03	2235699400	14248	68.03	154500	158100	154500	201000	108400	154800	156913.21	34.83	0	3051	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	27032	13.97	2.80	12	0.08	11198.00	55795.00	219500	20221207	-28.75	152500	20220914	2.56	213000	-26.57	20230102	153900	1.62	20230905	219500	-28.75	20221207	152500	2.56	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6684	N	00	N
126	20230906	120839	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156700	1900	2	1.23	1812798100	11549	55.14	154500	158100	154500	201000	108400	154800	156965.81	34.83	0	2728	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	27084	13.99	2.81	12	0.07	11198.00	55795.00	219500	20221207	-28.61	152500	20220914	2.75	213000	-26.43	20230102	153900	1.82	20230905	219500	-28.61	20221207	152500	2.75	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6684	N	00	N
127	20230906	110847	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	2500	2	1.61	1443709100	9204	43.95	154500	158000	154500	201000	108400	154800	156856.70	34.83	0	3111	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	27188	14.05	2.82	12	0.05	11198.00	55795.00	219500	20221207	-28.34	152500	20220914	3.15	213000	-26.15	20230102	153900	2.21	20230905	219500	-28.34	20221207	152500	3.15	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6684	N	00	N
128	20230906	100822	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157300	2500	2	1.61	859627300	5495	26.24	154500	157500	154500	201000	108400	154800	156438.09	34.83	0	2372	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	27188	14.05	2.82	12	0.03	11198.00	55795.00	219500	20221207	-28.34	152500	20220914	3.15	213000	-26.15	20230102	153900	2.21	20230905	219500	-28.34	20221207	152500	3.15	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6684	N	00	N
129	20230906	090825	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155800	1000	2	0.65	173005800	1116	5.33	154500	155900	154500	201000	108400	154800	155023.12	34.83	0	465	157666	156232	155066	153632	152466	156950	154350	173	46200	1000	120740	100	1	17283906	26928	13.91	2.79	12	0.01	11198.00	55795.00	219500	20221207	-29.02	152500	20220914	2.16	213000	-26.85	20230102	153900	1.23	20230905	219500	-29.02	20221207	152500	2.16	20220914	0.09	Y	282330	1000	172 억		6020441	N	N	6684	N	00	N
130	20230905	160826	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154800	300	2	0.19	3242428300	20900	62.94	154000	156500	153900	200500	108200	154500	155140.35	34.81	0	4068	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26755	13.82	2.77	12	0.12	11198.00	55795.00	219500	20221207	-29.48	152500	20220914	1.51	213000	-27.32	20230102	153900	0.58	20230905	219500	-29.48	20221207	152500	1.51	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	6684	N	00	N
131	20230905	150838	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154700	200	2	0.13	2787118100	17958	54.08	154000	156500	153900	200500	108200	154500	155202.03	34.81	0	4310	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26738	13.81	2.77	12	0.10	11198.00	55795.00	219500	20221207	-29.52	152500	20220914	1.44	213000	-27.37	20230102	153900	0.52	20230905	219500	-29.52	20221207	152500	1.44	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	9771	N	00	N
132	20230905	140837	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155200	700	2	0.45	2255585700	14528	43.75	154000	156500	153900	200500	108200	154500	155257.83	34.81	0	3696	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26825	13.86	2.78	12	0.08	11198.00	55795.00	219500	20221207	-29.29	152500	20220914	1.77	213000	-27.14	20230102	153900	0.84	20230905	219500	-29.29	20221207	152500	1.77	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	9771	N	00	N
133	20230905	130817	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155200	700	2	0.45	1852866900	11933	35.94	154000	156500	153900	200500	108200	154500	155272.51	34.81	0	3834	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26825	13.86	2.78	12	0.07	11198.00	55795.00	219500	20221207	-29.29	152500	20220914	1.77	213000	-27.14	20230102	153900	0.84	20230905	219500	-29.29	20221207	152500	1.77	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	9771	N	00	N
134	20230905	120821	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154500	0	3	0.00	1563541000	10065	30.31	154000	156500	153900	200500	108200	154500	155344.36	34.81	0	3376	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26704	13.80	2.77	12	0.06	11198.00	55795.00	219500	20221207	-29.61	152500	20220914	1.31	213000	-27.46	20230102	153900	0.39	20230905	219500	-29.61	20221207	152500	1.31	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	9771	N	00	N
135	20230905	110827	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155000	500	2	0.32	1050852900	6751	20.33	154000	156500	153900	200500	108200	154500	155658.85	34.81	0	3043	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26790	13.84	2.78	12	0.04	11198.00	55795.00	219500	20221207	-29.38	152500	20220914	1.64	213000	-27.23	20230102	153900	0.71	20230905	219500	-29.38	20221207	152500	1.64	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	9771	N	00	N
136	20230905	100816	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156200	1700	2	1.10	652926200	4193	12.63	154000	156500	153900	200500	108200	154500	155718.15	34.81	0	2226	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26997	13.95	2.80	12	0.02	11198.00	55795.00	219500	20221207	-28.84	152500	20220914	2.43	213000	-26.67	20230102	153900	1.49	20230905	219500	-28.84	20221207	152500	2.43	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	9771	N	00	N
137	20230905	090816	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155100	600	2	0.39	118410800	765	2.30	154000	155300	153900	200500	108200	154500	154785.36	34.81	0	467	158033	156266	155233	153466	152433	155750	152950	173	46000	1000	120510	100	1	17283906	26807	13.85	2.78	12	0.00	11198.00	55795.00	219500	20221207	-29.34	152500	20220914	1.70	213000	-27.18	20230102	153900	0.78	20230905	219500	-29.34	20221207	152500	1.70	20220914	0.09	Y	282330	1000	172 억		6016312	N	N	9771	N	00	N
138	20230904	160813	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154500	-1800	5	-1.15	5140676900	33174	136.57	155800	157000	154200	203000	109500	156300	154961.02	34.85	0	426	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26704	13.80	2.77	12	0.19	11198.00	55795.00	219500	20221207	-29.61	152500	20220914	1.31	213000	-27.46	20230102	154200	0.19	20230904	219500	-29.61	20221207	152500	1.31	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	9771	N	00	N
139	20230904	150800	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154600	-1700	5	-1.09	4661575000	30073	123.80	155800	157000	154200	203000	109500	156300	155008.65	34.85	0	543	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26721	13.81	2.77	12	0.17	11198.00	55795.00	219500	20221207	-29.57	152500	20220914	1.38	213000	-27.42	20230102	154200	0.26	20230904	219500	-29.57	20221207	152500	1.38	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	7200	N	00	N
140	20230904	140759	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155100	-1200	5	-0.77	3360610900	21667	89.20	155800	157000	154200	203000	109500	156300	155102.73	34.85	0	-1802	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26807	13.85	2.78	12	0.13	11198.00	55795.00	219500	20221207	-29.34	152500	20220914	1.70	213000	-27.18	20230102	154200	0.58	20230904	219500	-29.34	20221207	152500	1.70	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	7200	N	00	N
141	20230904	130810	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155000	-1300	5	-0.83	2035392400	13099	53.93	155800	157000	154700	203000	109500	156300	155385.33	34.85	0	-130	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26790	13.84	2.78	12	0.08	11198.00	55795.00	219500	20221207	-29.38	152500	20220914	1.64	213000	-27.23	20230102	154700	0.19	20230904	219500	-29.38	20221207	152500	1.64	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	7200	N	00	N
142	20230904	120755	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155200	-1100	5	-0.70	1503492300	9671	39.81	155800	157000	154700	203000	109500	156300	155464.00	34.85	0	-1303	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26825	13.86	2.78	12	0.06	11198.00	55795.00	219500	20221207	-29.29	152500	20220914	1.77	213000	-27.14	20230102	154700	0.32	20230904	219500	-29.29	20221207	152500	1.77	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	7200	N	00	N
143	20230904	110741	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	154800	-1500	5	-0.96	1196919000	7693	31.67	155800	157000	154700	203000	109500	156300	155585.47	34.85	0	-1164	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26755	13.82	2.77	12	0.04	11198.00	55795.00	219500	20221207	-29.48	152500	20220914	1.51	213000	-27.32	20230102	154700	0.06	20230904	219500	-29.48	20221207	152500	1.51	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	7200	N	00	N
144	20230904	100746	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155600	-700	5	-0.45	654388200	4195	17.27	155800	157000	155300	203000	109500	156300	155992.42	34.85	0	-988	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26894	13.90	2.79	12	0.02	11198.00	55795.00	219500	20221207	-29.11	152500	20220914	2.03	213000	-26.95	20230102	155300	0.19	20230904	219500	-29.11	20221207	152500	2.03	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	7200	N	00	N
145	20230904	090801	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	155600	-700	5	-0.45	153452500	986	4.06	155800	156000	155300	203000	109500	156300	155631.34	34.85	0	-127	159300	157800	157000	155500	154700	158550	156250	173	46700	1000	121910	100	1	17283906	26894	13.90	2.79	12	0.01	11198.00	55795.00	219500	20221207	-29.11	152500	20220914	2.03	213000	-26.95	20230102	155300	0.19	20230904	219500	-29.11	20221207	152500	2.03	20220914	0.09	Y	282330	1000	172 억		6024040	N	N	7200	N	00	N
146	20230901	160751	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156300	-100	5	-0.06	3817311300	24258	25.92	156200	158500	156200	203000	109500	156400	157363.69	34.85	0	-231	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27015	13.96	2.80	12	0.14	11198.00	55795.00	219500	20221207	-28.79	152500	20220914	2.49	213000	-26.62	20230102	156200	0.06	20230901	219500	-28.79	20221207	152500	2.49	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	7200	N	00	N
147	20230901	150802	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	156500	100	2	0.06	2945396300	18686	19.96	156200	158500	156200	203000	109500	156400	157625.83	34.85	0	671	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27049	13.98	2.80	12	0.11	11198.00	55795.00	219500	20221207	-28.70	152500	20220914	2.62	213000	-26.53	20230102	156200	0.19	20230901	219500	-28.70	20221207	152500	2.62	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	3476	N	00	N
148	20230901	140801	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157200	800	2	0.51	2459990900	15592	16.66	156200	158500	156200	203000	109500	156400	157772.63	34.85	0	2046	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27170	14.04	2.82	12	0.09	11198.00	55795.00	219500	20221207	-28.38	152500	20220914	3.08	213000	-26.20	20230102	156200	0.64	20230901	219500	-28.38	20221207	152500	3.08	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	3476	N	00	N
149	20230901	130738	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157400	1000	2	0.64	2258590800	14311	15.29	156200	158500	156200	203000	109500	156400	157822.01	34.85	0	2125	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27205	14.06	2.82	12	0.08	11198.00	55795.00	219500	20221207	-28.29	152500	20220914	3.21	213000	-26.10	20230102	156200	0.77	20230901	219500	-28.29	20221207	152500	3.21	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	3476	N	00	N
150	20230901	120749	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158200	1800	2	1.15	2015018400	12768	13.64	156200	158500	156200	203000	109500	156400	157817.86	34.85	0	2101	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27343	14.13	2.84	12	0.07	11198.00	55795.00	219500	20221207	-27.93	152500	20220914	3.74	213000	-25.73	20230102	156200	1.28	20230901	219500	-27.93	20221207	152500	3.74	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	3476	N	00	N
151	20230901	110748	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157700	1300	2	0.83	1453117900	9215	9.84	156200	158300	156200	203000	109500	156400	157690.49	34.85	0	1080	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27257	14.08	2.83	12	0.05	11198.00	55795.00	219500	20221207	-28.15	152500	20220914	3.41	213000	-25.96	20230102	156200	0.96	20230901	219500	-28.15	20221207	152500	3.41	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	3476	N	00	N
152	20230901	100743	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	157800	1400	2	0.90	957268900	6073	6.49	156200	158300	156200	203000	109500	156400	157627.02	34.85	0	1025	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27274	14.09	2.83	12	0.04	11198.00	55795.00	219500	20221207	-28.11	152500	20220914	3.48	213000	-25.92	20230102	156200	1.02	20230901	219500	-28.11	20221207	152500	3.48	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	3476	N	00	N
153	20230901	090731	55	40.00	KOSPI200		유통업	N	N	N	Y	40	N	158300	1900	2	1.21	229695600	1461	1.56	156200	158300	156200	203000	109500	156400	157218.07	34.85	0	749	160000	158200	157300	155500	154600	157750	155050	173	46600	1000	121990	100	1	17283906	27360	14.14	2.84	12	0.01	11198.00	55795.00	219500	20221207	-27.88	152500	20220914	3.80	213000	-25.68	20230102	156200	1.34	20230901	219500	-27.88	20221207	152500	3.80	20220914	0.07	Y	282330	1000	172 억		6024124	N	N	3476	N	00	N