KissMeData/004170/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191200	1600	2	0.84	8972808600	46884	145.67	189900	192400	189900	246000	132800	189600	191383.18	15.27	0	13875	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18824	4.64	0.46	12	0.48	41245.00	418199.00	248000	20220921	-22.90	172700	20230630	10.71	241000	-20.66	20230113	172700	10.71	20230630	248000	-22.90	20220921	172700	10.71	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	7901	N	N
3	20230731	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191900	2300	2	1.21	7849321500	41020	127.45	189900	192400	189900	246000	132800	189600	191353.52	15.27	0	13180	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18893	4.65	0.46	12	0.42	41245.00	418199.00	248000	20220921	-22.62	172700	20230630	11.12	241000	-20.37	20230113	172700	11.12	20230630	248000	-22.62	20220921	172700	11.12	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	10025	N	N
4	20230731	140154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192100	2500	2	1.32	6216359400	32499	100.98	189900	192400	189900	246000	132800	189600	191278.48	15.27	0	13250	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18913	4.66	0.46	12	0.33	41245.00	418199.00	248000	20220921	-22.54	172700	20230630	11.23	241000	-20.29	20230113	172700	11.23	20230630	248000	-22.54	20220921	172700	11.23	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	10025	N	N
5	20230731	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191900	2300	2	1.21	4731320000	24771	76.97	189900	192100	189900	246000	132800	189600	191002.38	15.27	0	9991	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18893	4.65	0.46	12	0.25	41245.00	418199.00	248000	20220921	-22.62	172700	20230630	11.12	241000	-20.37	20230113	172700	11.12	20230630	248000	-22.62	20220921	172700	11.12	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	10025	N	N
6	20230731	120156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191000	1400	2	0.74	3441088000	18030	56.02	189900	192100	189900	246000	132800	189600	190853.47	15.27	0	4612	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18804	4.63	0.46	12	0.18	41245.00	418199.00	248000	20220921	-22.98	172700	20230630	10.60	241000	-20.75	20230113	172700	10.60	20230630	248000	-22.98	20220921	172700	10.60	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	10025	N	N
7	20230731	110156	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190600	1000	2	0.53	2426394200	12705	39.48	189900	192100	189900	246000	132800	189600	190979.47	15.27	0	3718	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18765	4.62	0.46	12	0.13	41245.00	418199.00	248000	20220921	-23.15	172700	20230630	10.36	241000	-20.91	20230113	172700	10.36	20230630	248000	-23.15	20220921	172700	10.36	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	10025	N	N
8	20230731	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191200	1600	2	0.84	1494651500	7811	24.27	189900	192100	189900	246000	132800	189600	191352.13	15.27	0	2460	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18824	4.64	0.46	12	0.08	41245.00	418199.00	248000	20220921	-22.90	172700	20230630	10.71	241000	-20.66	20230113	172700	10.71	20230630	248000	-22.90	20220921	172700	10.71	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	10025	N	N
9	20230731	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190000	400	2	0.21	30195500	159	0.49	189900	190000	189900	246000	132800	189600	189908.81	15.27	0	78	193066	191332	189266	187532	185466	190300	186500	492	56600	5000	147880	100	1	9845181	18706	4.61	0.45	12	0.00	41245.00	418199.00	248000	20220921	-23.39	172700	20230630	10.02	241000	-21.16	20230113	172700	10.02	20230630	248000	-23.39	20220921	172700	10.02	20230630	1.08	Y	004170	5000	492 억	1503199	N	N	10025	N	N
10	20230728	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189600	-2200	5	-1.15	6045219300	32023	33.19	190000	191000	187200	249000	134300	191800	188777.18	15.26	0	-5148	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18666	4.60	0.45	12	0.33	41245.00	418199.00	248000	20220921	-23.55	172700	20230630	9.79	241000	-21.33	20230113	172700	9.79	20230630	248000	-23.55	20220921	172700	9.79	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	10025	N	N
11	20230728	150153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189500	-2300	5	-1.20	5394748300	28593	29.63	190000	191000	187200	249000	134300	191800	188673.52	15.26	0	-4692	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18657	4.59	0.45	12	0.29	41245.00	418199.00	248000	20220921	-23.59	172700	20230630	9.73	241000	-21.37	20230113	172700	9.73	20230630	248000	-23.59	20220921	172700	9.73	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	3944	N	N
12	20230728	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187500	-4300	5	-2.24	3807207100	20194	20.93	190000	191000	187200	249000	134300	191800	188531.27	15.26	0	-4254	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18460	4.55	0.45	12	0.21	41245.00	418199.00	248000	20220921	-24.40	172700	20230630	8.57	241000	-22.20	20230113	172700	8.57	20230630	248000	-24.40	20220921	172700	8.57	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	3944	N	N
13	20230728	130153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187600	-4200	5	-2.19	3316002300	17575	18.21	190000	191000	187200	249000	134300	191800	188676.87	15.26	0	-2761	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18470	4.55	0.45	12	0.18	41245.00	418199.00	248000	20220921	-24.35	172700	20230630	8.63	241000	-22.16	20230113	172700	8.63	20230630	248000	-24.35	20220921	172700	8.63	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	3944	N	N
14	20230728	120153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	188400	-3400	5	-1.77	2380054800	12599	13.06	190000	191000	188100	249000	134300	191800	188907.77	15.26	0	-434	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18548	4.57	0.45	12	0.13	41245.00	418199.00	248000	20220921	-24.03	172700	20230630	9.09	241000	-21.83	20230113	172700	9.09	20230630	248000	-24.03	20220921	172700	9.09	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	3944	N	N
15	20230728	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	188500	-3300	5	-1.72	2108598700	11159	11.56	190000	191000	188100	249000	134300	191800	188958.96	15.26	0	-281	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18558	4.57	0.45	12	0.11	41245.00	418199.00	248000	20220921	-23.99	172700	20230630	9.15	241000	-21.78	20230113	172700	9.15	20230630	248000	-23.99	20220921	172700	9.15	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	3944	N	N
16	20230728	100153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	188800	-3000	5	-1.56	1507301000	7979	8.27	190000	191000	188100	249000	134300	191800	188907.78	15.26	0	-133	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18588	4.58	0.45	12	0.08	41245.00	418199.00	248000	20220921	-23.87	172700	20230630	9.32	241000	-21.66	20230113	172700	9.32	20230630	248000	-23.87	20220921	172700	9.32	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	3944	N	N
17	20230728	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189900	-1900	5	-0.99	44273100	233	0.24	190000	190800	189600	249000	134300	191800	189997.84	15.26	0	-92	199200	195500	188500	184800	177800	197350	186650	492	57350	5000	149600	100	1	9845181	18696	4.60	0.45	12	0.00	41245.00	418199.00	248000	20220921	-23.43	172700	20230630	9.96	241000	-21.20	20230113	172700	9.96	20230630	248000	-23.43	20220921	172700	9.96	20230630	1.09	Y	004170	5000	492 억	1501917	N	N	3944	N	N
18	20230727	160154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191800	9700	2	5.33	18303257700	96381	108.20	181900	192200	181500	236500	127500	182100	189905.23	14.81	598	32658	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	18883	4.65	0.46	12	0.98	41245.00	418199.00	248000	20220921	-22.66	172700	20230630	11.06	241000	-20.41	20230113	172700	11.06	20230630	248000	-22.66	20220921	172700	11.06	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	3944	N	N
19	20230727	150152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191500	9400	2	5.16	16958521300	89363	100.32	181900	192200	181500	236500	127500	182100	189771.17	14.81	598	33691	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	18854	4.64	0.46	12	0.91	41245.00	418199.00	248000	20220921	-22.78	172700	20230630	10.89	241000	-20.54	20230113	172700	10.89	20230630	248000	-22.78	20220921	172700	10.89	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	12118	N	N
20	20230727	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191000	8900	2	4.89	15588668900	82200	92.28	181900	192200	181500	236500	127500	182100	189643.17	14.81	598	32722	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	18804	4.63	0.46	12	0.83	41245.00	418199.00	248000	20220921	-22.98	172700	20230630	10.60	241000	-20.75	20230113	172700	10.60	20230630	248000	-22.98	20220921	172700	10.60	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	12118	N	N
21	20230727	130154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191900	9800	2	5.38	14268940700	75305	84.54	181900	192200	181500	236500	127500	182100	189481.98	14.81	598	32966	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	18893	4.65	0.46	12	0.76	41245.00	418199.00	248000	20220921	-22.62	172700	20230630	11.12	241000	-20.37	20230113	172700	11.12	20230630	248000	-22.62	20220921	172700	11.12	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	12118	N	N
22	20230727	120154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191900	9800	2	5.38	12757256100	67425	75.70	181900	192200	181500	236500	127500	182100	189206.62	14.81	598	31189	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	18893	4.65	0.46	12	0.68	41245.00	418199.00	248000	20220921	-22.62	172700	20230630	11.12	241000	-20.37	20230113	172700	11.12	20230630	248000	-22.62	20220921	172700	11.12	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	12118	N	N
23	20230727	110153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191400	9300	2	5.11	10255226500	54369	61.04	181900	192100	181500	236500	127500	182100	188622.68	14.81	598	24146	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	18844	4.64	0.46	12	0.55	41245.00	418199.00	248000	20220921	-22.82	172700	20230630	10.83	241000	-20.58	20230113	172700	10.83	20230630	248000	-22.82	20220921	172700	10.83	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	12118	N	N
24	20230727	100154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190400	8300	2	4.56	6051035100	32386	36.36	181900	190500	181500	236500	127500	182100	186841.08	14.81	598	10998	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	18745	4.62	0.46	12	0.33	41245.00	418199.00	248000	20220921	-23.23	172700	20230630	10.25	241000	-21.00	20230113	172700	10.25	20230630	248000	-23.23	20220921	172700	10.25	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	12118	N	N
25	20230727	090154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182800	700	2	0.38	67505500	371	0.42	181900	183000	181500	236500	127500	182100	181955.53	14.81	598	130	190366	186232	182366	178232	174366	184300	176300	492	54500	5000	142030	100	1	9845181	17997	4.43	0.44	12	0.00	41245.00	418199.00	248000	20220921	-26.29	172700	20230630	5.85	241000	-24.15	20230113	172700	5.85	20230630	248000	-26.29	20220921	172700	5.85	20230630	1.11	Y	004170	5000	492 억	1458367	N	N	12118	N	N
26	20230726	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182100	-5500	5	-2.93	16083312900	88963	148.35	186100	186500	178500	243500	131400	187600	180785.67	14.81	0	-3742	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	17928	4.42	0.44	12	0.90	41245.00	418199.00	248000	20220921	-26.57	172700	20230630	5.44	241000	-24.44	20230113	172700	5.44	20230630	248000	-26.57	20220921	172700	5.44	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	12118	N	N
27	20230726	150154	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	181000	-6600	5	-3.52	14977631100	82877	138.20	186100	186500	178500	243500	131400	187600	180721.20	14.81	0	-4111	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	17820	4.39	0.43	12	0.84	41245.00	418199.00	248000	20220921	-27.02	172700	20230630	4.81	241000	-24.90	20230113	172700	4.81	20230630	248000	-27.02	20220921	172700	4.81	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	10467	N	N
28	20230726	140153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	181400	-6200	5	-3.30	13192937100	73009	121.75	186100	186500	178500	243500	131400	187600	180702.89	14.81	0	-4703	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	17859	4.40	0.43	12	0.74	41245.00	418199.00	248000	20220921	-26.85	172700	20230630	5.04	241000	-24.73	20230113	172700	5.04	20230630	248000	-26.85	20220921	172700	5.04	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	10467	N	N
29	20230726	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178600	-9000	5	-4.80	10807231800	59752	99.64	186100	186500	178500	243500	131400	187600	180868.12	14.81	0	-4227	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	17583	4.33	0.43	12	0.61	41245.00	418199.00	248000	20220921	-27.98	172700	20230630	3.42	241000	-25.89	20230113	172700	3.42	20230630	248000	-27.98	20220921	172700	3.42	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	10467	N	N
30	20230726	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179500	-8100	5	-4.32	8832643700	48723	81.25	186100	186500	178500	243500	131400	187600	181282.84	14.81	0	-1952	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	17672	4.35	0.43	12	0.49	41245.00	418199.00	248000	20220921	-27.62	172700	20230630	3.94	241000	-25.52	20230113	172700	3.94	20230630	248000	-27.62	20220921	172700	3.94	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	10467	N	N
31	20230726	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179200	-8400	5	-4.48	7315577200	40261	67.14	186100	186500	178500	243500	131400	187600	181703.81	14.81	0	-2463	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	17643	4.34	0.43	12	0.41	41245.00	418199.00	248000	20220921	-27.74	172700	20230630	3.76	241000	-25.64	20230113	172700	3.76	20230630	248000	-27.74	20220921	172700	3.76	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	10467	N	N
32	20230726	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	181300	-6300	5	-3.36	4165460400	22741	37.92	186100	186500	181300	243500	131400	187600	183169.62	14.81	0	-303	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	17849	4.40	0.43	12	0.23	41245.00	418199.00	248000	20220921	-26.90	172700	20230630	4.98	241000	-24.77	20230113	172700	4.98	20230630	248000	-26.90	20220921	172700	4.98	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	10467	N	N
33	20230726	090153	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185800	-1800	5	-0.96	232636900	1250	2.08	186100	186500	185800	243500	131400	187600	186109.52	14.81	0	-742	192133	189866	187833	185566	183533	188850	184550	492	56050	5000	146320	100	1	9845181	18292	4.50	0.44	12	0.01	41245.00	418199.00	248000	20220921	-25.08	172700	20230630	7.59	241000	-22.90	20230113	172700	7.59	20230630	248000	-25.08	20220921	172700	7.59	20230630	1.10	Y	004170	5000	492 억	1457769	N	N	10467	N	N
34	20230725	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187600	-2500	5	-1.32	11208994300	59837	164.12	190100	190100	185800	247000	133100	190100	187325.40	14.63	0	16900	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18470	4.55	0.45	12	0.61	41245.00	418199.00	248000	20220921	-24.35	172700	20230630	8.63	241000	-22.16	20230113	172700	8.63	20230630	248000	-24.35	20220921	172700	8.63	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	10467	N	N
35	20230725	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187500	-2600	5	-1.37	10150817200	54196	148.65	190100	190100	185800	247000	133100	190100	187298.22	14.63	0	15832	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18460	4.55	0.45	12	0.55	41245.00	418199.00	248000	20220921	-24.40	172700	20230630	8.57	241000	-22.20	20230113	172700	8.57	20230630	248000	-24.40	20220921	172700	8.57	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	4871	N	N
36	20230725	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187100	-3000	5	-1.58	8708095700	46497	127.53	190100	190100	185800	247000	133100	190100	187282.90	14.63	0	12351	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18420	4.54	0.45	12	0.47	41245.00	418199.00	248000	20220921	-24.56	172700	20230630	8.34	241000	-22.37	20230113	172700	8.34	20230630	248000	-24.56	20220921	172700	8.34	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	4871	N	N
37	20230725	130152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187800	-2300	5	-1.21	7714855600	41198	113.00	190100	190100	185800	247000	133100	190100	187262.80	14.63	0	9983	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18489	4.55	0.45	12	0.42	41245.00	418199.00	248000	20220921	-24.27	172700	20230630	8.74	241000	-22.07	20230113	172700	8.74	20230630	248000	-24.27	20220921	172700	8.74	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	4871	N	N
38	20230725	120152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187700	-2400	5	-1.26	6323932700	33788	92.67	190100	190100	185800	247000	133100	190100	187164.96	14.63	0	6518	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18479	4.55	0.45	12	0.34	41245.00	418199.00	248000	20220921	-24.31	172700	20230630	8.69	241000	-22.12	20230113	172700	8.69	20230630	248000	-24.31	20220921	172700	8.69	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	4871	N	N
39	20230725	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186500	-3600	5	-1.89	4919406400	26290	72.11	190100	190100	185800	247000	133100	190100	187120.71	14.63	0	1490	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18361	4.52	0.45	12	0.27	41245.00	418199.00	248000	20220921	-24.80	172700	20230630	7.99	241000	-22.61	20230113	172700	7.99	20230630	248000	-24.80	20220921	172700	7.99	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	4871	N	N
40	20230725	100152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186200	-3900	5	-2.05	3428995100	18286	50.15	190100	190100	186000	247000	133100	190100	187520.10	14.63	0	-793	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18332	4.51	0.45	12	0.19	41245.00	418199.00	248000	20220921	-24.92	172700	20230630	7.82	241000	-22.74	20230113	172700	7.82	20230630	248000	-24.92	20220921	172700	7.82	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	4871	N	N
41	20230725	090152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189400	-700	5	-0.37	189955100	1000	2.74	190100	190100	189200	247000	133100	190100	189954.95	14.63	0	-537	192700	191400	189700	188400	186700	190550	187550	492	56950	5000	148270	100	1	9845181	18647	4.59	0.45	12	0.01	41245.00	418199.00	248000	20220921	-23.63	172700	20230630	9.67	241000	-21.41	20230113	172700	9.67	20230630	248000	-23.63	20220921	172700	9.67	20230630	1.11	Y	004170	5000	492 억	1440696	N	N	4871	N	N
42	20230724	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190100	-900	5	-0.47	6890986500	36402	125.39	191000	191000	188000	248000	133700	191000	189302.28	14.51	350	4898	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18716	4.61	0.45	12	0.37	41245.00	418199.00	248000	20220921	-23.35	172700	20230630	10.08	241000	-21.12	20230113	172700	10.08	20230630	248000	-23.35	20220921	172700	10.08	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	4871	N	N
43	20230724	150150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189700	-1300	5	-0.68	6129789300	32397	111.59	191000	191000	188000	248000	133700	191000	189208.55	14.51	350	4577	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18676	4.60	0.45	12	0.33	41245.00	418199.00	248000	20220921	-23.51	172700	20230630	9.84	241000	-21.29	20230113	172700	9.84	20230630	248000	-23.51	20220921	172700	9.84	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	5416	N	N
44	20230724	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189200	-1800	5	-0.94	5222723100	27612	95.11	191000	191000	188000	248000	133700	191000	189146.86	14.51	350	4119	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18627	4.59	0.45	12	0.28	41245.00	418199.00	248000	20220921	-23.71	172700	20230630	9.55	241000	-21.49	20230113	172700	9.55	20230630	248000	-23.71	20220921	172700	9.55	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	5416	N	N
45	20230724	130151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189000	-2000	5	-1.05	4367914300	23093	79.55	191000	191000	188000	248000	133700	191000	189144.52	14.51	350	4480	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18607	4.58	0.45	12	0.23	41245.00	418199.00	248000	20220921	-23.79	172700	20230630	9.44	241000	-21.58	20230113	172700	9.44	20230630	248000	-23.79	20220921	172700	9.44	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	5416	N	N
46	20230724	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189600	-1400	5	-0.73	3644446700	19270	66.38	191000	191000	188000	248000	133700	191000	189125.41	14.51	350	4357	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18666	4.60	0.45	12	0.20	41245.00	418199.00	248000	20220921	-23.55	172700	20230630	9.79	241000	-21.33	20230113	172700	9.79	20230630	248000	-23.55	20220921	172700	9.79	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	5416	N	N
47	20230724	110152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190300	-700	5	-0.37	2969702700	15715	54.13	191000	191000	188000	248000	133700	191000	188972.49	14.51	350	3895	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18735	4.61	0.46	12	0.16	41245.00	418199.00	248000	20220921	-23.27	172700	20230630	10.19	241000	-21.04	20230113	172700	10.19	20230630	248000	-23.27	20220921	172700	10.19	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	5416	N	N
48	20230724	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	188600	-2400	5	-1.26	1928338400	10213	35.18	191000	191000	188000	248000	133700	191000	188812.14	14.51	350	1919	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18568	4.57	0.45	12	0.10	41245.00	418199.00	248000	20220921	-23.95	172700	20230630	9.21	241000	-21.74	20230113	172700	9.21	20230630	248000	-23.95	20220921	172700	9.21	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	5416	N	N
49	20230724	090150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189700	-1300	5	-0.68	92974400	490	1.69	191000	191000	188700	248000	133700	191000	189743.67	14.51	350	41	193066	192032	190266	189232	187466	192550	189750	492	57150	5000	148980	100	1	9845181	18676	4.60	0.45	12	0.00	41245.00	418199.00	248000	20220921	-23.51	172700	20230630	9.84	241000	-21.29	20230113	172700	9.84	20230630	248000	-23.51	20220921	172700	9.84	20230630	1.11	Y	004170	5000	492 억	1428515	N	N	5416	N	N
50	20230721	160150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191000	400	2	0.21	5522157600	28994	71.10	189400	191300	188500	247500	133500	190600	190457.57	14.43	22	3314	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18804	4.63	0.46	12	0.29	41245.00	418199.00	248000	20220921	-22.98	172700	20230630	10.60	241000	-20.75	20230113	172700	10.60	20230630	248000	-22.98	20220921	172700	10.60	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	5416	N	N
51	20230721	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190400	-200	5	-0.10	4968402600	26090	63.97	189400	191300	188500	247500	133500	190600	190433.22	14.43	22	2908	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18745	4.62	0.46	12	0.27	41245.00	418199.00	248000	20220921	-23.23	172700	20230630	10.25	241000	-21.00	20230113	172700	10.25	20230630	248000	-23.23	20220921	172700	10.25	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	3920	N	N
52	20230721	140150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191000	400	2	0.21	4045085900	21249	52.10	189400	191300	188500	247500	133500	190600	190365.94	14.43	22	2017	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18804	4.63	0.46	12	0.22	41245.00	418199.00	248000	20220921	-22.98	172700	20230630	10.60	241000	-20.75	20230113	172700	10.60	20230630	248000	-22.98	20220921	172700	10.60	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	3920	N	N
53	20230721	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191300	700	2	0.37	3340532700	17562	43.06	189400	191300	188500	247500	133500	190600	190213.68	14.43	22	1299	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18834	4.64	0.46	12	0.18	41245.00	418199.00	248000	20220921	-22.86	172700	20230630	10.77	241000	-20.62	20230113	172700	10.77	20230630	248000	-22.86	20220921	172700	10.77	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	3920	N	N
54	20230721	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190800	200	2	0.10	2657636900	13985	34.29	189400	191000	188500	247500	133500	190600	190034.82	14.43	22	1014	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18785	4.63	0.46	12	0.14	41245.00	418199.00	248000	20220921	-23.06	172700	20230630	10.48	241000	-20.83	20230113	172700	10.48	20230630	248000	-23.06	20220921	172700	10.48	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	3920	N	N
55	20230721	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190600	0	3	0.00	2009883900	10588	25.96	189400	190900	188500	247500	133500	190600	189826.59	14.43	22	1650	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18765	4.62	0.46	12	0.11	41245.00	418199.00	248000	20220921	-23.15	172700	20230630	10.36	241000	-20.91	20230113	172700	10.36	20230630	248000	-23.15	20220921	172700	10.36	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	3920	N	N
56	20230721	100151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189700	-900	5	-0.47	1210823800	6389	15.67	189400	190900	188500	247500	133500	190600	189516.95	14.43	22	604	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18676	4.60	0.45	12	0.06	41245.00	418199.00	248000	20220921	-23.51	172700	20230630	9.84	241000	-21.29	20230113	172700	9.84	20230630	248000	-23.51	20220921	172700	9.84	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	3920	N	N
57	20230721	090151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190600	0	3	0.00	43296000	228	0.56	189400	190900	189300	247500	133500	190600	189894.74	14.43	22	-71	193533	192066	190133	188666	186733	192800	189400	492	57000	5000	148660	100	1	9845181	18765	4.62	0.46	12	0.00	41245.00	418199.00	248000	20220921	-23.15	172700	20230630	10.36	241000	-20.91	20230113	172700	10.36	20230630	248000	-23.15	20220921	172700	10.36	20230630	1.13	Y	004170	5000	492 억	1420850	N	N	3920	N	N
58	20230720	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190600	600	2	0.32	7766782600	40728	96.17	188900	191600	188200	247000	133000	190000	190698.87	14.28	0	16027	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18765	4.62	0.46	12	0.41	41245.00	418199.00	248000	20220921	-23.15	172700	20230630	10.36	241000	-20.91	20230113	172700	10.36	20230630	248000	-23.15	20220921	172700	10.36	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	3920	N	N
59	20230720	150150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190800	800	2	0.42	6947085300	36430	86.02	188900	191600	188200	247000	133000	190000	190696.82	14.28	0	14095	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18785	4.63	0.46	12	0.37	41245.00	418199.00	248000	20220921	-23.06	172700	20230630	10.48	241000	-20.83	20230113	172700	10.48	20230630	248000	-23.06	20220921	172700	10.48	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	5232	N	N
60	20230720	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190500	500	2	0.26	5393493400	28278	66.77	188900	191600	188200	247000	133000	190000	190731.08	14.28	0	10665	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18755	4.62	0.46	12	0.29	41245.00	418199.00	248000	20220921	-23.19	172700	20230630	10.31	241000	-20.95	20230113	172700	10.31	20230630	248000	-23.19	20220921	172700	10.31	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	5232	N	N
61	20230720	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191100	1100	2	0.58	4467876100	23421	55.30	188900	191600	188200	247000	133000	190000	190763.68	14.28	0	8743	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18814	4.63	0.46	12	0.24	41245.00	418199.00	248000	20220921	-22.94	172700	20230630	10.65	241000	-20.71	20230113	172700	10.65	20230630	248000	-22.94	20220921	172700	10.65	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	5232	N	N
62	20230720	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191000	1000	2	0.53	3750772000	19666	46.43	188900	191600	188200	247000	133000	190000	190723.69	14.28	0	6200	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18804	4.63	0.46	12	0.20	41245.00	418199.00	248000	20220921	-22.98	172700	20230630	10.60	241000	-20.75	20230113	172700	10.60	20230630	248000	-22.98	20220921	172700	10.60	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	5232	N	N
63	20230720	110150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190800	800	2	0.42	2888760600	15155	35.78	188900	191600	188200	247000	133000	190000	190614.36	14.28	0	3459	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18785	4.63	0.46	12	0.15	41245.00	418199.00	248000	20220921	-23.06	172700	20230630	10.48	241000	-20.83	20230113	172700	10.48	20230630	248000	-23.06	20220921	172700	10.48	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	5232	N	N
64	20230720	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190400	400	2	0.21	1370449300	7215	17.04	188900	191100	188200	247000	133000	190000	189944.46	14.28	0	1306	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18745	4.62	0.46	12	0.07	41245.00	418199.00	248000	20220921	-23.23	172700	20230630	10.25	241000	-21.00	20230113	172700	10.25	20230630	248000	-23.23	20220921	172700	10.25	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	5232	N	N
65	20230720	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190000	0	3	0.00	39408200	208	0.49	188900	190600	188900	247000	133000	190000	189462.50	14.28	0	7	192933	191466	190533	189066	188133	192200	189800	492	57000	5000	148200	100	1	9845181	18706	4.61	0.45	12	0.00	41245.00	418199.00	248000	20220921	-23.39	172700	20230630	10.02	241000	-21.16	20230113	172700	10.02	20230630	248000	-23.39	20220921	172700	10.02	20230630	1.14	Y	004170	5000	492 억	1405509	N	N	5232	N	N
66	20230719	160152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190000	-300	5	-0.16	8070311200	42332	112.69	189600	192000	189600	247000	133300	190300	190649.88	14.21	0	10528	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18706	4.61	0.45	12	0.43	41245.00	418199.00	248000	20220921	-23.39	172700	20230630	10.02	241000	-21.16	20230113	172700	10.02	20230630	248000	-23.39	20220921	172700	10.02	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5232	N	N
67	20230719	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189800	-500	5	-0.26	7143876200	37456	99.71	189600	192000	189600	247000	133300	190300	190727.15	14.21	0	9112	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18686	4.60	0.45	12	0.38	41245.00	418199.00	248000	20220921	-23.47	172700	20230630	9.90	241000	-21.24	20230113	172700	9.90	20230630	248000	-23.47	20220921	172700	9.90	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5389	N	N
68	20230719	140152	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190700	400	2	0.21	6020894100	31551	83.99	189600	192000	189600	247000	133300	190300	190830.53	14.21	0	8411	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18775	4.62	0.46	12	0.32	41245.00	418199.00	248000	20220921	-23.10	172700	20230630	10.42	241000	-20.87	20230113	172700	10.42	20230630	248000	-23.10	20220921	172700	10.42	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5389	N	N
69	20230719	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190400	100	2	0.05	5339287500	27974	74.47	189600	192000	189600	247000	133300	190300	190866.07	14.21	0	8189	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18745	4.62	0.46	12	0.28	41245.00	418199.00	248000	20220921	-23.23	172700	20230630	10.25	241000	-21.00	20230113	172700	10.25	20230630	248000	-23.23	20220921	172700	10.25	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5389	N	N
70	20230719	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190200	-100	5	-0.05	4804291300	25164	66.99	189600	192000	189600	247000	133300	190300	190919.22	14.21	0	7826	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18726	4.61	0.45	12	0.26	41245.00	418199.00	248000	20220921	-23.31	172700	20230630	10.13	241000	-21.08	20230113	172700	10.13	20230630	248000	-23.31	20220921	172700	10.13	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5389	N	N
71	20230719	110151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191300	1000	2	0.53	3963265800	20751	55.24	189600	192000	189600	247000	133300	190300	190991.56	14.21	0	6634	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18834	4.64	0.46	12	0.21	41245.00	418199.00	248000	20220921	-22.86	172700	20230630	10.77	241000	-20.62	20230113	172700	10.77	20230630	248000	-22.86	20220921	172700	10.77	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5389	N	N
72	20230719	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191300	1000	2	0.53	2411820300	12656	33.69	189600	191500	189600	247000	133300	190300	190567.34	14.21	0	5314	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18834	4.64	0.46	12	0.13	41245.00	418199.00	248000	20220921	-22.86	172700	20230630	10.77	241000	-20.62	20230113	172700	10.77	20230630	248000	-22.86	20220921	172700	10.77	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5389	N	N
73	20230719	090151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190100	-200	5	-0.11	55806100	294	0.78	189600	190300	189600	247000	133300	190300	189816.67	14.21	0	6	195033	192666	191133	188766	187233	191900	188000	492	56850	5000	148430	100	1	9845181	18716	4.61	0.45	12	0.00	41245.00	418199.00	248000	20220921	-23.35	172700	20230630	10.08	241000	-21.12	20230113	172700	10.08	20230630	248000	-23.35	20220921	172700	10.08	20230630	1.15	Y	004170	5000	492 억	1399164	N	N	5389	N	N
74	20230718	160151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190300	-700	5	-0.37	7155998400	37497	82.03	191500	193500	189600	248000	133700	191000	190842.08	14.12	0	9064	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18735	4.61	0.46	12	0.38	41245.00	418199.00	248000	20220921	-23.27	172700	20230630	10.19	241000	-21.04	20230113	172700	10.19	20230630	248000	-23.27	20220921	172700	10.19	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5389	N	N
75	20230718	150151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191000	0	3	0.00	6250305800	32745	71.63	191500	193500	189600	248000	133700	191000	190878.15	14.12	0	8774	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18804	4.63	0.46	12	0.33	41245.00	418199.00	248000	20220921	-22.98	172700	20230630	10.60	241000	-20.75	20230113	172700	10.60	20230630	248000	-22.98	20220921	172700	10.60	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5925	N	N
76	20230718	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190000	-1000	5	-0.52	5264675600	27562	60.29	191500	193500	189600	248000	133700	191000	191012.11	14.12	0	7089	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18706	4.61	0.45	12	0.28	41245.00	418199.00	248000	20220921	-23.39	172700	20230630	10.02	241000	-21.16	20230113	172700	10.02	20230630	248000	-23.39	20220921	172700	10.02	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5925	N	N
77	20230718	130150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190200	-800	5	-0.42	4552458900	23815	52.10	191500	193500	189600	248000	133700	191000	191159.35	14.12	0	5622	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18726	4.61	0.45	12	0.24	41245.00	418199.00	248000	20220921	-23.31	172700	20230630	10.13	241000	-21.08	20230113	172700	10.13	20230630	248000	-23.31	20220921	172700	10.13	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5925	N	N
78	20230718	120150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190100	-900	5	-0.47	3932594000	20552	44.96	191500	193500	190000	248000	133700	191000	191348.58	14.12	0	4198	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18716	4.61	0.45	12	0.21	41245.00	418199.00	248000	20220921	-23.35	172700	20230630	10.08	241000	-21.12	20230113	172700	10.08	20230630	248000	-23.35	20220921	172700	10.08	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5925	N	N
79	20230718	110150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190100	-900	5	-0.47	3277038400	17104	37.42	191500	193500	190000	248000	133700	191000	191595.06	14.12	0	2489	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18716	4.61	0.45	12	0.17	41245.00	418199.00	248000	20220921	-23.35	172700	20230630	10.08	241000	-21.12	20230113	172700	10.08	20230630	248000	-23.35	20220921	172700	10.08	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5925	N	N
80	20230718	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190800	-200	5	-0.10	2218924400	11551	25.27	191500	193500	190700	248000	133700	191000	192098.61	14.12	0	2581	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18785	4.63	0.46	12	0.12	41245.00	418199.00	248000	20220921	-23.06	172700	20230630	10.48	241000	-20.83	20230113	172700	10.48	20230630	248000	-23.06	20220921	172700	10.48	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5925	N	N
81	20230718	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191800	800	2	0.42	51155000	267	0.58	191500	191900	191300	248000	133700	191000	191605.36	14.12	0	123	194400	192700	190700	189000	187000	193550	189850	492	57150	5000	148980	100	1	9845181	18883	4.65	0.46	12	0.00	41245.00	418199.00	248000	20220921	-22.66	172700	20230630	11.06	241000	-20.41	20230113	172700	11.06	20230630	248000	-22.66	20220921	172700	11.06	20230630	1.16	Y	004170	5000	492 억	1389817	N	N	5925	N	N
82	20230717	160150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191000	-1700	5	-0.88	8698274100	45684	109.82	190900	192400	188700	250500	134900	192700	190396.35	14.05	0	8736	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18804	4.63	0.46	12	0.46	41245.00	418199.00	248000	20220921	-22.98	172700	20230630	10.60	241000	-20.75	20230113	172700	10.60	20230630	248000	-22.98	20220921	172700	10.60	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	5925	N	N
83	20230717	150150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190900	-1800	5	-0.93	7715971100	40542	97.46	190900	192400	188700	250500	134900	192700	190320.44	14.05	0	7075	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18794	4.63	0.46	12	0.41	41245.00	418199.00	248000	20220921	-23.02	172700	20230630	10.54	241000	-20.79	20230113	172700	10.54	20230630	248000	-23.02	20220921	172700	10.54	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	7218	N	N
84	20230717	140151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190600	-2100	5	-1.09	6279354500	33022	79.38	190900	192400	188700	250500	134900	192700	190156.70	14.05	0	5053	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18765	4.62	0.46	12	0.34	41245.00	418199.00	248000	20220921	-23.15	172700	20230630	10.36	241000	-20.91	20230113	172700	10.36	20230630	248000	-23.15	20220921	172700	10.36	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	7218	N	N
85	20230717	130148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189900	-2800	5	-1.45	5518336500	29022	69.76	190900	192400	188700	250500	134900	192700	190143.22	14.05	0	3569	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18696	4.60	0.45	12	0.29	41245.00	418199.00	248000	20220921	-23.43	172700	20230630	9.96	241000	-21.20	20230113	172700	9.96	20230630	248000	-23.43	20220921	172700	9.96	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	7218	N	N
86	20230717	120151	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189400	-3300	5	-1.71	4606014500	24211	58.20	190900	192400	188700	250500	134900	192700	190244.70	14.05	0	1294	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18647	4.59	0.45	12	0.25	41245.00	418199.00	248000	20220921	-23.63	172700	20230630	9.67	241000	-21.41	20230113	172700	9.67	20230630	248000	-23.63	20220921	172700	9.67	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	7218	N	N
87	20230717	110150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189500	-3200	5	-1.66	3197579700	16764	40.30	190900	192400	189400	250500	134900	192700	190740.86	14.05	0	147	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18657	4.59	0.45	12	0.17	41245.00	418199.00	248000	20220921	-23.59	172700	20230630	9.73	241000	-21.37	20230113	172700	9.73	20230630	248000	-23.59	20220921	172700	9.73	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	7218	N	N
88	20230717	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190900	-1800	5	-0.93	1567502400	8199	19.71	190900	192400	190200	250500	134900	192700	191182.14	14.05	0	1898	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18794	4.63	0.46	12	0.08	41245.00	418199.00	248000	20220921	-23.02	172700	20230630	10.54	241000	-20.79	20230113	172700	10.54	20230630	248000	-23.02	20220921	172700	10.54	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	7218	N	N
89	20230717	090149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191700	-1000	5	-0.52	67440500	353	0.85	190900	191900	190900	250500	134900	192700	191049.58	14.05	0	-75	195900	194300	192400	190800	188900	193350	189850	492	57800	5000	150300	100	1	9845181	18873	4.65	0.46	12	0.00	41245.00	418199.00	248000	20220921	-22.70	172700	20230630	11.00	241000	-20.46	20230113	172700	11.00	20230630	248000	-22.70	20220921	172700	11.00	20230630	1.17	Y	004170	5000	492 억	1383717	N	N	7218	N	N
90	20230714	160149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192700	400	2	0.21	7971577200	41465	57.44	193900	194000	190500	249500	134700	192300	192248.05	14.01	0	4313	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	18972	4.67	0.46	12	0.42	41245.00	418199.00	248000	20220921	-22.30	172700	20230630	11.58	241000	-20.04	20230113	172700	11.58	20230630	248000	-22.30	20220921	172700	11.58	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	7218	N	N
91	20230714	150150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192100	-200	5	-0.10	7283013600	37883	52.48	193900	194000	190500	249500	134700	192300	192250.18	14.01	0	4746	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	18913	4.66	0.46	12	0.38	41245.00	418199.00	248000	20220921	-22.54	172700	20230630	11.23	241000	-20.29	20230113	172700	11.23	20230630	248000	-22.54	20220921	172700	11.23	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	8683	N	N
92	20230714	140149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192700	400	2	0.21	6072290400	31593	43.76	193900	194000	190500	249500	134700	192300	192203.67	14.01	0	4474	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	18972	4.67	0.46	12	0.32	41245.00	418199.00	248000	20220921	-22.30	172700	20230630	11.58	241000	-20.04	20230113	172700	11.58	20230630	248000	-22.30	20220921	172700	11.58	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	8683	N	N
93	20230714	130149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192500	200	2	0.10	5203423900	27081	37.51	193900	194000	190500	249500	134700	192300	192142.97	14.01	0	2655	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	18952	4.67	0.46	12	0.28	41245.00	418199.00	248000	20220921	-22.38	172700	20230630	11.46	241000	-20.12	20230113	172700	11.46	20230630	248000	-22.38	20220921	172700	11.46	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	8683	N	N
94	20230714	120149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191800	-500	5	-0.26	4492253300	23381	32.39	193900	194000	190500	249500	134700	192300	192132.64	14.01	0	2467	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	18883	4.65	0.46	12	0.24	41245.00	418199.00	248000	20220921	-22.66	172700	20230630	11.06	241000	-20.41	20230113	172700	11.06	20230630	248000	-22.66	20220921	172700	11.06	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	8683	N	N
95	20230714	110148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192400	100	2	0.05	3445417000	17929	24.84	193900	194000	190500	249500	134700	192300	192170.06	14.01	0	2155	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	18942	4.66	0.46	12	0.18	41245.00	418199.00	248000	20220921	-22.42	172700	20230630	11.41	241000	-20.17	20230113	172700	11.41	20230630	248000	-22.42	20220921	172700	11.41	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	8683	N	N
96	20230714	100150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191800	-500	5	-0.26	1901465800	9866	13.67	193900	194000	191400	249500	134700	192300	192729.15	14.01	0	17	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	18883	4.65	0.46	12	0.10	41245.00	418199.00	248000	20220921	-22.66	172700	20230630	11.06	241000	-20.41	20230113	172700	11.06	20230630	248000	-22.66	20220921	172700	11.06	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	8683	N	N
97	20230714	090150	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	193700	1400	2	0.73	81495700	421	0.58	193900	193900	192500	249500	134700	192300	193576.48	14.01	0	-102	197033	194666	193133	190766	189233	193900	190000	492	57400	5000	149990	100	1	9845181	19070	4.70	0.46	12	0.00	41245.00	418199.00	248000	20220921	-21.90	172700	20230630	12.16	241000	-19.63	20230113	172700	12.16	20230630	248000	-21.90	20220921	172700	12.16	20230630	1.26	Y	004170	5000	492 억	1379311	N	N	8683	N	N
98	20230713	160148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192300	-1900	5	-0.98	13904875200	72147	62.02	194900	195500	191600	252000	136000	194200	192731.12	13.95	0	4497	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	18932	4.66	0.46	12	0.73	41245.00	418199.00	248000	20220921	-22.46	172700	20230630	11.35	241000	-20.21	20230113	172700	11.35	20230630	248000	-22.46	20220921	172700	11.35	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	8683	N	N
99	20230713	150148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192400	-1800	5	-0.93	10587636400	54894	47.19	194900	195500	191600	252000	136000	194200	192874.18	13.95	0	10676	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	18942	4.66	0.46	12	0.56	41245.00	418199.00	248000	20220921	-22.42	172700	20230630	11.41	241000	-20.17	20230113	172700	11.41	20230630	248000	-22.42	20220921	172700	11.41	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	13240	N	N
100	20230713	140148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191800	-2400	5	-1.24	9131863400	47324	40.68	194900	195500	191600	252000	136000	194200	192964.71	13.95	0	9463	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	18883	4.65	0.46	12	0.48	41245.00	418199.00	248000	20220921	-22.66	172700	20230630	11.06	241000	-20.41	20230113	172700	11.06	20230630	248000	-22.66	20220921	172700	11.06	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	13240	N	N
101	20230713	130148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	191800	-2400	5	-1.24	7616708800	39432	33.89	194900	195500	191700	252000	136000	194200	193160.57	13.95	0	8282	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	18883	4.65	0.46	12	0.40	41245.00	418199.00	248000	20220921	-22.66	172700	20230630	11.06	241000	-20.41	20230113	172700	11.06	20230630	248000	-22.66	20220921	172700	11.06	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	13240	N	N
102	20230713	120147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192600	-1600	5	-0.82	6216871600	32151	27.64	194900	195500	191800	252000	136000	194200	193364.77	13.95	0	8444	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	18962	4.67	0.46	12	0.33	41245.00	418199.00	248000	20220921	-22.34	172700	20230630	11.52	241000	-20.08	20230113	172700	11.52	20230630	248000	-22.34	20220921	172700	11.52	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	13240	N	N
103	20230713	110149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	193400	-800	5	-0.41	4945525200	25564	21.97	194900	195500	191800	252000	136000	194200	193456.60	13.95	0	8765	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	19041	4.69	0.46	12	0.26	41245.00	418199.00	248000	20220921	-22.02	172700	20230630	11.99	241000	-19.75	20230113	172700	11.99	20230630	248000	-22.02	20220921	172700	11.99	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	13240	N	N
104	20230713	100149	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	193600	-600	5	-0.31	3723764600	19252	16.55	194900	195500	191800	252000	136000	194200	193422.18	13.95	0	5610	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	19060	4.69	0.46	12	0.20	41245.00	418199.00	248000	20220921	-21.94	172700	20230630	12.10	241000	-19.67	20230113	172700	12.10	20230630	248000	-21.94	20220921	172700	12.10	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	13240	N	N
105	20230713	090140	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	194400	200	2	0.10	139459800	716	0.62	194900	194900	194200	252000	136000	194200	194777.06	13.95	0	-41	198333	196266	192733	190666	187133	197300	191700	492	58000	5000	151470	100	1	9845181	19139	4.71	0.46	12	0.01	41245.00	418199.00	248000	20220921	-21.61	172700	20230630	12.57	241000	-19.34	20230113	172700	12.57	20230630	248000	-21.61	20220921	172700	12.57	20230630	1.32	Y	004170	5000	492 억	1373298	N	N	13240	N	N
106	20230712	160147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	194200	5200	2	2.75	22453447400	116217	191.94	189500	194800	189200	245500	132300	189000	193202.26	13.71	0	29631	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	19119	4.71	0.46	12	1.18	41245.00	418199.00	248000	20220921	-21.69	172700	20230630	12.45	241000	-19.42	20230113	172700	12.45	20230630	248000	-21.69	20220921	172700	12.45	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	13240	N	N
107	20230712	150147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	194500	5500	2	2.91	21113477900	109321	180.55	189500	194800	189200	245500	132300	189000	193132.86	13.71	0	29699	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	19149	4.72	0.47	12	1.11	41245.00	418199.00	248000	20220921	-21.57	172700	20230630	12.62	241000	-19.29	20230113	172700	12.62	20230630	248000	-21.57	20220921	172700	12.62	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	8857	N	N
108	20230712	140146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	193900	4900	2	2.59	17237221100	89375	147.61	189500	194100	189200	245500	132300	189000	192864.01	13.71	0	29289	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	19090	4.70	0.46	12	0.91	41245.00	418199.00	248000	20220921	-21.81	172700	20230630	12.28	241000	-19.54	20230113	172700	12.28	20230630	248000	-21.81	20220921	172700	12.28	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	8857	N	N
109	20230712	130147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	193900	4900	2	2.59	15301985400	79390	131.12	189500	194100	189200	245500	132300	189000	192744.49	13.71	0	29638	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	19090	4.70	0.46	12	0.81	41245.00	418199.00	248000	20220921	-21.81	172700	20230630	12.28	241000	-19.54	20230113	172700	12.28	20230630	248000	-21.81	20220921	172700	12.28	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	8857	N	N
110	20230712	120148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	194000	5000	2	2.65	13653174900	70889	117.08	189500	194100	189200	245500	132300	189000	192599.34	13.71	0	28905	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	19100	4.70	0.46	12	0.72	41245.00	418199.00	248000	20220921	-21.77	172700	20230630	12.33	241000	-19.50	20230113	172700	12.33	20230630	248000	-21.77	20220921	172700	12.33	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	8857	N	N
111	20230712	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	193100	4100	2	2.17	10421477400	54205	89.52	189500	193700	189200	245500	132300	189000	192260.44	13.71	0	21678	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	19011	4.68	0.46	12	0.55	41245.00	418199.00	248000	20220921	-22.14	172700	20230630	11.81	241000	-19.88	20230113	172700	11.81	20230630	248000	-22.14	20220921	172700	11.81	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	8857	N	N
112	20230712	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	192800	3800	2	2.01	7719073900	40202	66.40	189500	193700	189200	245500	132300	189000	192007.21	13.71	0	17088	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	18982	4.67	0.46	12	0.41	41245.00	418199.00	248000	20220921	-22.26	172700	20230630	11.64	241000	-20.00	20230113	172700	11.64	20230630	248000	-22.26	20220921	172700	11.64	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	8857	N	N
113	20230712	090148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	190000	1000	2	0.53	300724900	1583	2.61	189500	190500	189200	245500	132300	189000	189971.51	13.71	0	642	191466	190232	187866	186632	184266	190850	187250	492	56600	5000	147420	100	1	9845181	18706	4.61	0.45	12	0.02	41245.00	418199.00	248000	20220921	-23.39	172700	20230630	10.02	241000	-21.16	20230113	172700	10.02	20230630	248000	-23.39	20220921	172700	10.02	20230630	1.33	Y	004170	5000	492 억	1349903	N	N	8857	N	N
114	20230711	160147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189000	3400	2	1.83	11370067000	60492	68.91	186700	189100	185500	241000	130000	185600	187959.84	13.65	0	10897	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18607	4.58	0.45	12	0.61	41245.00	418199.00	248000	20220921	-23.79	172700	20230630	9.44	241000	-21.58	20230113	172700	9.44	20230630	248000	-23.79	20220921	172700	9.44	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	8857	N	N
115	20230711	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	188700	3100	2	1.67	10637559000	56615	64.49	186700	189100	185500	241000	130000	185600	187893.96	13.65	0	9794	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18578	4.58	0.45	12	0.58	41245.00	418199.00	248000	20220921	-23.91	172700	20230630	9.26	241000	-21.70	20230113	172700	9.26	20230630	248000	-23.91	20220921	172700	9.26	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	14806	N	N
116	20230711	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	189000	3400	2	1.83	9153525800	48760	55.54	186700	189000	185500	241000	130000	185600	187727.21	13.65	0	8173	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18607	4.58	0.45	12	0.50	41245.00	418199.00	248000	20220921	-23.79	172700	20230630	9.44	241000	-21.58	20230113	172700	9.44	20230630	248000	-23.79	20220921	172700	9.44	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	14806	N	N
117	20230711	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	188500	2900	2	1.56	7742806000	41282	47.02	186700	188700	185500	241000	130000	185600	187560.07	13.65	0	6490	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18558	4.57	0.45	12	0.42	41245.00	418199.00	248000	20220921	-23.99	172700	20230630	9.15	241000	-21.78	20230113	172700	9.15	20230630	248000	-23.99	20220921	172700	9.15	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	14806	N	N
118	20230711	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187600	2000	2	1.08	5992426700	31988	36.44	186700	188400	185500	241000	130000	185600	187334.94	13.65	0	4408	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18470	4.55	0.45	12	0.32	41245.00	418199.00	248000	20220921	-24.35	172700	20230630	8.63	241000	-22.16	20230113	172700	8.63	20230630	248000	-24.35	20220921	172700	8.63	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	14806	N	N
119	20230711	110147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187200	1600	2	0.86	5035407800	26881	30.62	186700	188400	185500	241000	130000	185600	187323.79	13.65	0	4501	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18430	4.54	0.45	12	0.27	41245.00	418199.00	248000	20220921	-24.52	172700	20230630	8.40	241000	-22.32	20230113	172700	8.40	20230630	248000	-24.52	20220921	172700	8.40	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	14806	N	N
120	20230711	100148	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	187600	2000	2	1.08	3338455100	17820	20.30	186700	188400	185500	241000	130000	185600	187345.61	13.65	0	4450	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18470	4.55	0.45	12	0.18	41245.00	418199.00	248000	20220921	-24.35	172700	20230630	8.63	241000	-22.16	20230113	172700	8.63	20230630	248000	-24.35	20220921	172700	8.63	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	14806	N	N
121	20230711	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186000	400	2	0.22	96756700	519	0.59	186700	186700	185900	241000	130000	185600	186471.05	13.65	0	213	191466	188532	184366	181432	177266	190000	182900	492	55500	5000	144760	100	1	9845181	18312	4.51	0.44	12	0.01	41245.00	418199.00	248000	20220921	-25.00	172700	20230630	7.70	241000	-22.82	20230113	172700	7.70	20230630	248000	-25.00	20220921	172700	7.70	20230630	1.35	Y	004170	5000	492 억	1343769	N	N	14806	N	N
122	20230710	160146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185600	4600	2	2.54	16061657400	86793	153.52	181600	187300	180200	235000	126700	181000	185056.86	13.57	0	6559	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	18273	4.50	0.44	12	0.88	41245.00	418199.00	248000	20220921	-25.16	172700	20230630	7.47	241000	-22.99	20230113	172700	7.47	20230630	248000	-25.16	20220921	172700	7.47	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	14806	N	N
123	20230710	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186300	5300	2	2.93	15170864700	81997	145.04	181600	187300	180200	235000	126700	181000	185017.31	13.57	0	7411	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	18342	4.52	0.45	12	0.83	41245.00	418199.00	248000	20220921	-24.88	172700	20230630	7.87	241000	-22.70	20230113	172700	7.87	20230630	248000	-24.88	20220921	172700	7.87	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	16545	N	N
124	20230710	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	186900	5900	2	3.26	12183678500	66007	116.75	181600	187000	180200	235000	126700	181000	184581.61	13.57	0	11458	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	18401	4.53	0.45	12	0.67	41245.00	418199.00	248000	20220921	-24.64	172700	20230630	8.22	241000	-22.45	20230113	172700	8.22	20230630	248000	-24.64	20220921	172700	8.22	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	16545	N	N
125	20230710	130144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184900	3900	2	2.15	8743353600	47532	84.07	181600	186600	180200	235000	126700	181000	183946.68	13.57	0	10874	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	18204	4.48	0.44	12	0.48	41245.00	418199.00	248000	20220921	-25.44	172700	20230630	7.06	241000	-23.28	20230113	172700	7.06	20230630	248000	-25.44	20220921	172700	7.06	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	16545	N	N
126	20230710	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	185000	4000	2	2.21	6629947100	36135	63.92	181600	185500	180200	235000	126700	181000	183477.16	13.57	0	9042	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	18214	4.49	0.44	12	0.37	41245.00	418199.00	248000	20220921	-25.40	172700	20230630	7.12	241000	-23.24	20230113	172700	7.12	20230630	248000	-25.40	20220921	172700	7.12	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	16545	N	N
127	20230710	110146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	184600	3600	2	1.99	4014014400	21981	38.88	181600	184600	180200	235000	126700	181000	182612.91	13.57	0	6154	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	18174	4.48	0.44	12	0.22	41245.00	418199.00	248000	20220921	-25.56	172700	20230630	6.89	241000	-23.40	20230113	172700	6.89	20230630	248000	-25.56	20220921	172700	6.89	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	16545	N	N
128	20230710	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	182600	1600	2	0.88	2161620200	11866	20.99	181600	183400	180200	235000	126700	181000	182169.24	13.57	0	2923	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	17977	4.43	0.44	12	0.12	41245.00	418199.00	248000	20220921	-26.37	172700	20230630	5.73	241000	-24.23	20230113	172700	5.73	20230630	248000	-26.37	20220921	172700	5.73	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	16545	N	N
129	20230710	090146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	181000	0	3	0.00	51233900	283	0.50	181600	181600	180200	235000	126700	181000	181038.52	13.57	0	-80	183000	182000	180500	179500	178000	182500	180000	492	54150	5000	141180	100	1	9845181	17820	4.39	0.43	12	0.00	41245.00	418199.00	248000	20220921	-27.02	172700	20230630	4.81	241000	-24.90	20230113	172700	4.81	20230630	248000	-27.02	20220921	172700	4.81	20230630	1.34	Y	004170	5000	492 억	1335678	N	N	16545	N	N
130	20230707	160144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	181000	100	2	0.06	10139834300	56201	59.80	179300	181500	179000	235000	126700	180900	180417.48	13.73	0	-18103	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17820	4.39	0.43	12	0.57	41245.00	418199.00	248000	20220921	-27.02	172700	20230630	4.81	241000	-24.90	20230113	172700	4.81	20230630	248000	-27.02	20220921	172700	4.81	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	16545	N	N
131	20230707	150145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180500	-400	5	-0.22	9042313800	50133	53.34	179300	181500	179000	235000	126700	180900	180366.50	13.73	0	-18191	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17771	4.38	0.43	12	0.51	41245.00	418199.00	248000	20220921	-27.22	172700	20230630	4.52	241000	-25.10	20230113	172700	4.52	20230630	248000	-27.22	20220921	172700	4.52	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	28135	N	N
132	20230707	140147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180500	-400	5	-0.22	7570361400	41981	44.67	179300	181500	179000	235000	126700	180900	180328.28	13.73	0	-15286	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17771	4.38	0.43	12	0.43	41245.00	418199.00	248000	20220921	-27.22	172700	20230630	4.52	241000	-25.10	20230113	172700	4.52	20230630	248000	-27.22	20220921	172700	4.52	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	28135	N	N
133	20230707	130147	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180500	-400	5	-0.22	6568569400	36430	38.76	179300	181500	179000	235000	126700	180900	180306.60	13.73	0	-13145	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17771	4.38	0.43	12	0.37	41245.00	418199.00	248000	20220921	-27.22	172700	20230630	4.52	241000	-25.10	20230113	172700	4.52	20230630	248000	-27.22	20220921	172700	4.52	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	28135	N	N
134	20230707	120146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180500	-400	5	-0.22	5841824300	32404	34.48	179300	181500	179000	235000	126700	180900	180280.96	13.73	0	-11385	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17771	4.38	0.43	12	0.33	41245.00	418199.00	248000	20220921	-27.22	172700	20230630	4.52	241000	-25.10	20230113	172700	4.52	20230630	248000	-27.22	20220921	172700	4.52	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	28135	N	N
135	20230707	110145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180500	-400	5	-0.22	4294171700	23826	25.35	179300	181500	179000	235000	126700	180900	180230.49	13.73	0	-8960	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17771	4.38	0.43	12	0.24	41245.00	418199.00	248000	20220921	-27.22	172700	20230630	4.52	241000	-25.10	20230113	172700	4.52	20230630	248000	-27.22	20220921	172700	4.52	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	28135	N	N
136	20230707	100146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180900	0	3	0.00	2322236400	12912	13.74	179300	181500	179000	235000	126700	180900	179851.02	13.73	0	-4731	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17810	4.39	0.43	12	0.13	41245.00	418199.00	248000	20220921	-27.06	172700	20230630	4.75	241000	-24.94	20230113	172700	4.75	20230630	248000	-27.06	20220921	172700	4.75	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	28135	N	N
137	20230707	090145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179200	-1700	5	-0.94	51811700	289	0.31	179300	179400	179200	235000	126700	180900	179279.24	13.73	0	-43	185900	183400	179200	176700	172500	184650	177950	492	54150	5000	141100	100	1	9845181	17643	4.34	0.43	12	0.00	41245.00	418199.00	248000	20220921	-27.74	172700	20230630	3.76	241000	-25.64	20230113	172700	3.76	20230630	248000	-27.74	20220921	172700	3.76	20230630	1.31	Y	004170	5000	492 억	1352190	N	N	28135	N	N
138	20230706	160144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	180900	3300	2	1.86	16821831600	93914	186.22	177700	181700	175000	230500	124400	177600	179119.13	13.91	0	-12075	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17810	4.39	0.43	12	0.95	41245.00	418199.00	248000	20220921	-27.06	172700	20230630	4.75	241000	-24.94	20230113	172700	4.75	20230630	248000	-27.06	20220921	172700	4.75	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	28135	N	N
139	20230706	150146	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	181200	3600	2	2.03	15467035400	86425	171.37	177700	181700	175000	230500	124400	177600	178964.83	13.91	0	-10279	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17839	4.39	0.43	12	0.88	41245.00	418199.00	248000	20220921	-26.94	172700	20230630	4.92	241000	-24.81	20230113	172700	4.92	20230630	248000	-26.94	20220921	172700	4.92	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	15938	N	N
140	20230706	140145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179600	2000	2	1.13	10717419200	60145	119.26	177700	180100	175000	230500	124400	177600	178193.02	13.91	0	-6304	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17682	4.35	0.43	12	0.61	41245.00	418199.00	248000	20220921	-27.58	172700	20230630	4.00	241000	-25.48	20230113	172700	4.00	20230630	248000	-27.58	20220921	172700	4.00	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	15938	N	N
141	20230706	130145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178800	1200	2	0.68	8556146000	48063	95.30	177700	180100	175000	230500	124400	177600	178019.39	13.91	0	-3747	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17603	4.34	0.43	12	0.49	41245.00	418199.00	248000	20220921	-27.90	172700	20230630	3.53	241000	-25.81	20230113	172700	3.53	20230630	248000	-27.90	20220921	172700	3.53	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	15938	N	N
142	20230706	120145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179600	2000	2	1.13	7430368400	41783	82.85	177700	180100	175000	230500	124400	177600	177832.33	13.91	0	-3040	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17682	4.35	0.43	12	0.42	41245.00	418199.00	248000	20220921	-27.58	172700	20230630	4.00	241000	-25.48	20230113	172700	4.00	20230630	248000	-27.58	20220921	172700	4.00	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	15938	N	N
143	20230706	110145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179200	1600	2	0.90	6129938300	34522	68.45	177700	180100	175000	230500	124400	177600	177566.14	13.91	0	-1793	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17643	4.34	0.43	12	0.35	41245.00	418199.00	248000	20220921	-27.74	172700	20230630	3.76	241000	-25.64	20230113	172700	3.76	20230630	248000	-27.74	20220921	172700	3.76	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	15938	N	N
144	20230706	100145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178100	500	2	0.28	3448324700	19568	38.80	177700	178100	175000	230500	124400	177600	176222.64	13.91	0	-3769	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17534	4.32	0.43	12	0.20	41245.00	418199.00	248000	20220921	-28.19	172700	20230630	3.13	241000	-26.10	20230113	172700	3.13	20230630	248000	-28.19	20220921	172700	3.13	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	15938	N	N
145	20230706	090145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177200	-400	5	-0.23	240190000	1354	2.68	177700	177800	176900	230500	124400	177600	177392.91	13.91	0	-424	181266	179432	178166	176332	175066	180350	177250	492	53050	5000	138520	100	1	9845181	17446	4.30	0.42	12	0.01	41245.00	418199.00	248000	20220921	-28.55	172700	20230630	2.61	241000	-26.47	20230113	172700	2.61	20230630	248000	-28.55	20220921	172700	2.61	20230630	1.31	Y	004170	5000	492 억	1369032	N	N	15938	N	N
146	20230705	160145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177600	400	2	0.23	8959979400	50168	95.15	177400	180000	176900	230000	124100	177200	178600.19	13.91	0	-3091	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17485	4.31	0.42	12	0.51	41245.00	418199.00	248000	20220921	-28.39	172700	20230630	2.84	241000	-26.31	20230113	172700	2.84	20230630	248000	-28.39	20220921	172700	2.84	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15938	N	N
147	20230705	150144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177400	200	2	0.11	7553078600	42241	80.12	177400	180000	176900	230000	124100	177200	178809.18	13.91	0	-3195	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17465	4.30	0.42	12	0.43	41245.00	418199.00	248000	20220921	-28.47	172700	20230630	2.72	241000	-26.39	20230113	172700	2.72	20230630	248000	-28.47	20220921	172700	2.72	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15472	N	N
148	20230705	140143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178600	1400	2	0.79	6096439700	34065	64.61	177400	180000	176900	230000	124100	177200	178964.91	13.91	0	-3542	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17583	4.33	0.43	12	0.35	41245.00	418199.00	248000	20220921	-27.98	172700	20230630	3.42	241000	-25.89	20230113	172700	3.42	20230630	248000	-27.98	20220921	172700	3.42	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15472	N	N
149	20230705	130143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179200	2000	2	1.13	5258394500	29383	55.73	177400	180000	176900	230000	124100	177200	178960.44	13.91	0	-3014	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17643	4.34	0.43	12	0.30	41245.00	418199.00	248000	20220921	-27.74	172700	20230630	3.76	241000	-25.64	20230113	172700	3.76	20230630	248000	-27.74	20220921	172700	3.76	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15472	N	N
150	20230705	120144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179300	2100	2	1.19	4194862600	23460	44.50	177400	180000	176900	230000	124100	177200	178809.15	13.91	0	-2699	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17652	4.35	0.43	12	0.24	41245.00	418199.00	248000	20220921	-27.70	172700	20230630	3.82	241000	-25.60	20230113	172700	3.82	20230630	248000	-27.70	20220921	172700	3.82	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15472	N	N
151	20230705	110145	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179100	1900	2	1.07	3370258100	18851	35.75	177400	180000	176900	230000	124100	177200	178784.05	13.91	0	-1920	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17633	4.34	0.43	12	0.19	41245.00	418199.00	248000	20220921	-27.78	172700	20230630	3.71	241000	-25.68	20230113	172700	3.71	20230630	248000	-27.78	20220921	172700	3.71	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15472	N	N
152	20230705	100144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178800	1600	2	0.90	1286960900	7245	13.74	177400	178800	176900	230000	124100	177200	177634.35	13.91	0	-1027	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17603	4.34	0.43	12	0.07	41245.00	418199.00	248000	20220921	-27.90	172700	20230630	3.53	241000	-25.81	20230113	172700	3.53	20230630	248000	-27.90	20220921	172700	3.53	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15472	N	N
153	20230705	090144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177300	100	2	0.06	68099400	384	0.73	177400	177400	177200	230000	124100	177200	177342.19	13.91	0	-122	181400	179300	178000	175900	174600	178650	175250	492	52950	5000	138210	100	1	9845181	17456	4.30	0.42	12	0.00	41245.00	418199.00	248000	20220921	-28.51	172700	20230630	2.66	241000	-26.43	20230113	172700	2.66	20230630	248000	-28.51	20220921	172700	2.66	20230630	1.32	Y	004170	5000	492 억	1369474	N	N	15472	N	N
154	20230704	160143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177200	-2000	5	-1.12	9398230500	52691	123.36	179200	180100	176700	232500	125500	179200	178365.23	13.88	0	-1159	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17446	4.30	0.42	12	0.54	41245.00	418199.00	248000	20220921	-28.55	172700	20230630	2.61	241000	-26.47	20230113	172700	2.61	20230630	248000	-28.55	20220921	172700	2.61	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	15472	N	N
155	20230704	150143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	176700	-2500	5	-1.40	7968513700	44609	104.44	179200	180100	176700	232500	125500	179200	178630.18	13.88	0	116	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17396	4.28	0.42	12	0.45	41245.00	418199.00	248000	20220921	-28.75	172700	20230630	2.32	241000	-26.68	20230113	172700	2.32	20230630	248000	-28.75	20220921	172700	2.32	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	12477	N	N
156	20230704	140144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177700	-1500	5	-0.84	6131326300	34229	80.14	179200	180100	177700	232500	125500	179200	179126.66	13.88	0	1592	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17495	4.31	0.42	12	0.35	41245.00	418199.00	248000	20220921	-28.35	172700	20230630	2.90	241000	-26.27	20230113	172700	2.90	20230630	248000	-28.35	20220921	172700	2.90	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	12477	N	N
157	20230704	130143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178900	-300	5	-0.17	5004649900	27911	65.34	179200	180100	178200	232500	125500	179200	179307.44	13.88	0	1774	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17613	4.34	0.43	12	0.28	41245.00	418199.00	248000	20220921	-27.86	172700	20230630	3.59	241000	-25.77	20230113	172700	3.59	20230630	248000	-27.86	20220921	172700	3.59	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	12477	N	N
158	20230704	120144	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179700	500	2	0.28	3876165500	21617	50.61	179200	180100	178200	232500	125500	179200	179310.98	13.88	0	2399	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17692	4.36	0.43	12	0.22	41245.00	418199.00	248000	20220921	-27.54	172700	20230630	4.05	241000	-25.44	20230113	172700	4.05	20230630	248000	-27.54	20220921	172700	4.05	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	12477	N	N
159	20230704	110142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179600	400	2	0.22	2964459900	16540	38.72	179200	180100	178200	232500	125500	179200	179229.74	13.88	0	1635	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17682	4.35	0.43	12	0.17	41245.00	418199.00	248000	20220921	-27.58	172700	20230630	4.00	241000	-25.48	20230113	172700	4.00	20230630	248000	-27.58	20220921	172700	4.00	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	12477	N	N
160	20230704	100142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179100	-100	5	-0.06	1970957900	11003	25.76	179200	180100	178200	232500	125500	179200	179129.14	13.88	0	94	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17633	4.34	0.43	12	0.11	41245.00	418199.00	248000	20220921	-27.78	172700	20230630	3.71	241000	-25.68	20230113	172700	3.71	20230630	248000	-27.78	20220921	172700	3.71	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	12477	N	N
161	20230704	090142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178300	-900	5	-0.50	98215300	549	1.29	179200	179200	178300	232500	125500	179200	178898.54	13.88	0	-121	180933	180066	178633	177766	176333	180500	178200	492	53500	5000	139770	100	1	9845181	17554	4.32	0.43	12	0.01	41245.00	418199.00	248000	20220921	-28.10	172700	20230630	3.24	241000	-26.02	20230113	172700	3.24	20230630	248000	-28.10	20220921	172700	3.24	20230630	1.31	Y	004170	5000	492 억	1366493	N	N	12477	N	N
162	20230703	160142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179200	1100	2	0.62	7625469700	42629	46.57	178100	179500	177200	231500	124700	178100	178879.60	13.92	0	-5041	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17643	4.34	0.43	12	0.43	41245.00	418199.00	248000	20220921	-27.74	172700	20230630	3.76	241000	-25.64	20230113	172700	3.76	20230630	248000	-27.74	20220921	172700	3.76	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	12477	N	N
163	20230703	150142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179200	1100	2	0.62	6723950300	37598	41.07	178100	179500	177200	231500	124700	178100	178837.98	13.92	0	-3798	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17643	4.34	0.43	12	0.38	41245.00	418199.00	248000	20220921	-27.74	172700	20230630	3.76	241000	-25.64	20230113	172700	3.76	20230630	248000	-27.74	20220921	172700	3.76	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	22748	N	N
164	20230703	140143	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179000	900	2	0.51	5485661400	30682	33.52	178100	179500	177200	231500	124700	178100	178790.87	13.92	0	-4108	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17623	4.34	0.43	12	0.31	41245.00	418199.00	248000	20220921	-27.82	172700	20230630	3.65	241000	-25.73	20230113	172700	3.65	20230630	248000	-27.82	20220921	172700	3.65	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	22748	N	N
165	20230703	130142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179400	1300	2	0.73	4551953600	25466	27.82	178100	179500	177200	231500	124700	178100	178746.31	13.92	0	-2796	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17662	4.35	0.43	12	0.26	41245.00	418199.00	248000	20220921	-27.66	172700	20230630	3.88	241000	-25.56	20230113	172700	3.88	20230630	248000	-27.66	20220921	172700	3.88	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	22748	N	N
166	20230703	120142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179300	1200	2	0.67	3788633400	21207	23.17	178100	179500	177200	231500	124700	178100	178650.13	13.92	0	-2570	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17652	4.35	0.43	12	0.22	41245.00	418199.00	248000	20220921	-27.70	172700	20230630	3.82	241000	-25.60	20230113	172700	3.82	20230630	248000	-27.70	20220921	172700	3.82	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	22748	N	N
167	20230703	110142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	179400	1300	2	0.73	2883934500	16159	17.65	178100	179500	177200	231500	124700	178100	178472.34	13.92	0	-2365	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17662	4.35	0.43	12	0.16	41245.00	418199.00	248000	20220921	-27.66	172700	20230630	3.88	241000	-25.56	20230113	172700	3.88	20230630	248000	-27.66	20220921	172700	3.88	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	22748	N	N
168	20230703	100142	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	178700	600	2	0.34	1552731500	8709	9.51	178100	179200	177200	231500	124700	178100	178290.45	13.92	0	-2214	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17593	4.33	0.43	12	0.09	41245.00	418199.00	248000	20220921	-27.94	172700	20230630	3.47	241000	-25.85	20230113	172700	3.47	20230630	248000	-27.94	20220921	172700	3.47	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	22748	N	N
169	20230703	090141	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	177700	-400	5	-0.22	90957700	511	0.56	178100	178200	177600	231500	124700	178100	177999.41	13.92	0	-341	182633	180366	176533	174266	170433	181500	175400	492	53400	5000	138910	100	1	9845181	17495	4.31	0.42	12	0.01	41245.00	418199.00	248000	20220921	-28.35	172700	20230630	2.90	241000	-26.27	20230113	172700	2.90	20230630	248000	-28.35	20220921	172700	2.90	20230630	1.34	Y	004170	5000	492 억	1370678	N	N	22748	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History