KissMeData/031430/price/prices-20230801.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	20230831	160409	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18880	70	2	0.37	4210868290	224120	47.67	18900	19030	18550	24450	13170	18810	18788.37	4.21	0	-64715	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6740	5.70	0.81	12	0.63	3313.00	23264.00	29200	20220922	-35.34	14830	20230726	27.31	26100	-27.66	20230109	14830	27.31	20230726	29200	-35.34	20220922	14830	27.31	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	24768	N	N
3	20230831	150505	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18880	70	2	0.37	3685351080	196286	41.75	18900	19030	18550	24450	13170	18810	18775.41	4.21	0	-58305	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6740	5.70	0.81	12	0.55	3313.00	23264.00	29200	20220922	-35.34	14830	20230726	27.31	26100	-27.66	20230109	14830	27.31	20230726	29200	-35.34	20220922	14830	27.31	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	51959	N	N
4	20230831	140533	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18920	110	2	0.58	2835841640	151353	32.20	18900	19030	18550	24450	13170	18810	18736.61	4.21	0	-39171	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6754	5.71	0.81	12	0.42	3313.00	23264.00	29200	20220922	-35.21	14830	20230726	27.58	26100	-27.51	20230109	14830	27.58	20230726	29200	-35.21	20220922	14830	27.58	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	51959	N	N
5	20230831	130519	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18780	-30	5	-0.16	2324662700	124225	26.42	18900	19030	18550	24450	13170	18810	18713.32	4.21	0	-29777	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6704	5.67	0.81	12	0.35	3313.00	23264.00	29200	20220922	-35.68	14830	20230726	26.64	26100	-28.05	20230109	14830	26.64	20230726	29200	-35.68	20220922	14830	26.64	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	51959	N	N
6	20230831	120525	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18730	-80	5	-0.43	2023549670	108171	23.01	18900	19030	18550	24450	13170	18810	18706.95	4.21	0	-22505	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6687	5.65	0.81	12	0.30	3313.00	23264.00	29200	20220922	-35.86	14830	20230726	26.30	26100	-28.24	20230109	14830	26.30	20230726	29200	-35.86	20220922	14830	26.30	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	51959	N	N
7	20230831	110734	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18700	-110	5	-0.58	1669195270	89235	18.98	18900	19030	18550	24450	13170	18810	18705.61	4.21	0	-16065	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6676	5.64	0.80	12	0.25	3313.00	23264.00	29200	20220922	-35.96	14830	20230726	26.10	26100	-28.35	20230109	14830	26.10	20230726	29200	-35.96	20220922	14830	26.10	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	51959	N	N
8	20230831	100555	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18720	-90	5	-0.48	1179708570	63069	13.42	18900	19030	18550	24450	13170	18810	18705.05	4.21	0	-8934	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6683	5.65	0.80	12	0.18	3313.00	23264.00	29200	20220922	-35.89	14830	20230726	26.23	26100	-28.28	20230109	14830	26.23	20230726	29200	-35.89	20220922	14830	26.23	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	51959	N	N
9	20230831	090445	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	19030	220	2	1.17	241287550	12814	2.73	18900	19030	18660	24450	13170	18810	18829.99	4.21	0	326	19603	19206	18673	18276	17743	19405	18475	357	5640	1000	14290	10	1	35700000	6794	5.74	0.82	12	0.04	3313.00	23264.00	29200	20220922	-34.83	14830	20230726	28.32	26100	-27.09	20230109	14830	28.32	20230726	29200	-34.83	20220922	14830	28.32	20230726	1.34	Y	031430	1000	357 억	1502610	N	N	51959	N	N
10	20230830	160412	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18810	190	2	1.02	8768396320	468688	131.13	18550	19070	18140	24200	13040	18620	18708.25	4.43	0	-31020	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6715	5.68	0.81	12	1.31	3313.00	23264.00	29200	20220922	-35.58	14830	20230726	26.84	26100	-27.93	20230109	14830	26.84	20230726	29200	-35.58	20220922	14830	26.84	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	51959	N	N
11	20230830	150454	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18860	240	2	1.29	8433975680	450932	126.17	18550	19070	18140	24200	13040	18620	18703.43	4.43	0	-27860	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6733	5.69	0.81	12	1.26	3313.00	23264.00	29200	20220922	-35.41	14830	20230726	27.17	26100	-27.74	20230109	14830	27.17	20230726	29200	-35.41	20220922	14830	27.17	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	21138	N	N
12	20230830	140523	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18900	280	2	1.50	7155728810	383563	107.32	18550	19070	18140	24200	13040	18620	18655.94	4.43	0	-7584	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6747	5.70	0.81	12	1.07	3313.00	23264.00	29200	20220922	-35.27	14830	20230726	27.44	26100	-27.59	20230109	14830	27.44	20230726	29200	-35.27	20220922	14830	27.44	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	21138	N	N
13	20230830	130506	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18750	130	2	0.70	4961072240	267398	74.82	18550	18800	18140	24200	13040	18620	18553.14	4.43	0	-2879	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6694	5.66	0.81	12	0.75	3313.00	23264.00	29200	20220922	-35.79	14830	20230726	26.43	26100	-28.16	20230109	14830	26.43	20230726	29200	-35.79	20220922	14830	26.43	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	21138	N	N
14	20230830	120520	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18710	90	2	0.48	4032087140	217861	60.96	18550	18720	18140	24200	13040	18620	18507.61	4.43	0	-2300	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6679	5.65	0.80	12	0.61	3313.00	23264.00	29200	20220922	-35.92	14830	20230726	26.16	26100	-28.31	20230109	14830	26.16	20230726	29200	-35.92	20220922	14830	26.16	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	21138	N	N
15	20230830	110730	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18670	50	2	0.27	2950015180	159912	44.74	18550	18680	18140	24200	13040	18620	18447.74	4.43	0	-7431	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6665	5.64	0.80	12	0.45	3313.00	23264.00	29200	20220922	-36.06	14830	20230726	25.89	26100	-28.47	20230109	14830	25.89	20230726	29200	-36.06	20220922	14830	25.89	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	21138	N	N
16	20230830	100542	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18490	-130	5	-0.70	1622600960	88518	24.77	18550	18550	18140	24200	13040	18620	18330.75	4.43	0	-6169	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6601	5.58	0.79	12	0.25	3313.00	23264.00	29200	20220922	-36.68	14830	20230726	24.68	26100	-29.16	20230109	14830	24.68	20230726	29200	-36.68	20220922	14830	24.68	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	21138	N	N
17	20230830	090441	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18450	-170	5	-0.91	426012660	23125	6.47	18550	18550	18300	24200	13040	18620	18422.17	4.43	0	-3127	18986	18802	18436	18252	17886	18895	18345	357	5580	1000	14150	10	1	35700000	6587	5.57	0.79	12	0.06	3313.00	23264.00	29200	20220922	-36.82	14830	20230726	24.41	26100	-29.31	20230109	14830	24.41	20230726	29200	-36.82	20220922	14830	24.41	20230726	1.39	Y	031430	1000	357 억	1581463	N	N	21138	N	N
18	20230829	160408	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18620	170	2	0.92	6507744890	354126	38.24	18450	18620	18070	23950	12920	18450	18376.43	4.62	0	-88050	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6647	5.62	0.80	12	0.99	3313.00	23264.00	29200	20220922	-36.23	14830	20230726	25.56	26100	-28.66	20230109	14830	25.56	20230726	29200	-36.23	20220922	14830	25.56	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	21113	N	N
19	20230829	150457	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18570	120	2	0.65	5725648360	312038	33.70	18450	18600	18070	23950	12920	18450	18349.20	4.62	0	-76773	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6629	5.61	0.80	12	0.87	3313.00	23264.00	29200	20220922	-36.40	14830	20230726	25.22	26100	-28.85	20230109	14830	25.22	20230726	29200	-36.40	20220922	14830	25.22	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	52981	N	N
20	20230829	140534	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18450	0	3	0.00	4974507470	271401	29.31	18450	18600	18070	23950	12920	18450	18328.99	4.62	0	-64750	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6587	5.57	0.79	12	0.76	3313.00	23264.00	29200	20220922	-36.82	14830	20230726	24.41	26100	-29.31	20230109	14830	24.41	20230726	29200	-36.82	20220922	14830	24.41	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	52981	N	N
21	20230829	130511	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18430	-20	5	-0.11	4418330460	241261	26.05	18450	18600	18070	23950	12920	18450	18313.49	4.62	0	-52187	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6580	5.56	0.79	12	0.68	3313.00	23264.00	29200	20220922	-36.88	14830	20230726	24.28	26100	-29.39	20230109	14830	24.28	20230726	29200	-36.88	20220922	14830	24.28	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	52981	N	N
22	20230829	120530	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18350	-100	5	-0.54	3953027370	216028	23.33	18450	18600	18070	23950	12920	18450	18298.68	4.62	0	-37389	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6551	5.54	0.79	12	0.61	3313.00	23264.00	29200	20220922	-37.16	14830	20230726	23.74	26100	-29.69	20230109	14830	23.74	20230726	29200	-37.16	20220922	14830	23.74	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	52981	N	N
23	20230829	110825	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18270	-180	5	-0.98	3458653820	189002	20.41	18450	18600	18070	23950	12920	18450	18299.56	4.62	0	-27449	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6522	5.51	0.79	12	0.53	3313.00	23264.00	29200	20220922	-37.43	14830	20230726	23.20	26100	-30.00	20230109	14830	23.20	20230726	29200	-37.43	20220922	14830	23.20	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	52981	N	N
24	20230829	100558	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18380	-70	5	-0.38	2938163890	160662	17.35	18450	18600	18070	23950	12920	18450	18287.86	4.62	0	-22517	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6562	5.55	0.79	12	0.45	3313.00	23264.00	29200	20220922	-37.05	14830	20230726	23.94	26100	-29.58	20230109	14830	23.94	20230726	29200	-37.05	20220922	14830	23.94	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	52981	N	N
25	20230829	090359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18260	-190	5	-1.03	651730960	35461	3.83	18450	18600	18200	23950	12920	18450	18378.81	4.62	0	-14068	19623	19036	18003	17416	16383	19330	17710	357	5500	1000	14020	10	1	35700000	6519	5.51	0.78	12	0.10	3313.00	23264.00	29200	20220922	-37.47	14830	20230726	23.13	26100	-30.04	20230109	14830	23.13	20230726	29200	-37.47	20220922	14830	23.13	20230726	1.45	Y	031430	1000	357 억	1649241	N	N	52981	N	N
26	20230828	160358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18450	1810	2	10.88	16827519650	921673	836.33	16970	18590	16970	21600	11650	16640	18257.05	4.50	0	114067	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6587	5.57	0.79	12	2.58	3313.00	23264.00	29200	20220922	-36.82	14830	20230726	24.41	26100	-29.31	20230109	14830	24.41	20230726	29200	-36.82	20220922	14830	24.41	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	52520	N	N
27	20230828	150402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18500	1860	2	11.18	15959263430	874682	793.69	16970	18590	16970	21600	11650	16640	18245.79	4.50	0	123577	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6605	5.58	0.80	12	2.45	3313.00	23264.00	29200	20220922	-36.64	14830	20230726	24.75	26100	-29.12	20230109	14830	24.75	20230726	29200	-36.64	20220922	14830	24.75	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	4179	N	N
28	20230828	140401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18580	1940	2	11.66	14566224520	799275	725.27	16970	18590	16970	21600	11650	16640	18224.30	4.50	0	131456	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6633	5.61	0.80	12	2.24	3313.00	23264.00	29200	20220922	-36.37	14830	20230726	25.29	26100	-28.81	20230109	14830	25.29	20230726	29200	-36.37	20220922	14830	25.29	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	4179	N	N
29	20230828	130406	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18470	1830	2	11.00	12662352490	696582	632.08	16970	18590	16970	21600	11650	16640	18177.83	4.50	0	135706	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6594	5.58	0.79	12	1.95	3313.00	23264.00	29200	20220922	-36.75	14830	20230726	24.54	26100	-29.23	20230109	14830	24.54	20230726	29200	-36.75	20220922	14830	24.54	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	4179	N	N
30	20230828	120403	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18390	1750	2	10.52	11201547800	617538	560.36	16970	18590	16970	21600	11650	16640	18139.04	4.50	0	131386	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6565	5.55	0.79	12	1.73	3313.00	23264.00	29200	20220922	-37.02	14830	20230726	24.01	26100	-29.54	20230109	14830	24.01	20230726	29200	-37.02	20220922	14830	24.01	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	4179	N	N
31	20230828	110400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18530	1890	2	11.36	9133057010	505726	458.90	16970	18530	16970	21600	11650	16640	18059.30	4.50	0	105113	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6615	5.59	0.80	12	1.42	3313.00	23264.00	29200	20220922	-36.54	14830	20230726	24.95	26100	-29.00	20230109	14830	24.95	20230726	29200	-36.54	20220922	14830	24.95	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	4179	N	N
32	20230828	100355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18290	1650	2	9.92	5207669750	292198	265.14	16970	18390	16970	21600	11650	16640	17822.40	4.50	0	72749	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6530	5.52	0.79	12	0.82	3313.00	23264.00	29200	20220922	-37.36	14830	20230726	23.33	26100	-29.92	20230109	14830	23.33	20230726	29200	-37.36	20220922	14830	23.33	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	4179	N	N
33	20230828	090402	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17330	690	2	4.15	480469190	28009	25.42	16970	17360	16970	21600	11650	16640	17154.10	4.50	0	9945	17173	16906	16503	16236	15833	17040	16370	357	4960	1000	12640	10	1	35700000	6187	5.23	0.74	12	0.08	3313.00	23264.00	29200	20220922	-40.65	14830	20230726	16.86	26100	-33.60	20230109	14830	16.86	20230726	29200	-40.65	20220922	14830	16.86	20230726	1.38	Y	031430	1000	357 억	1604889	N	N	4179	N	N
34	20230825	160359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16640	380	2	2.34	1808845400	109639	96.95	16170	16770	16100	21100	11390	16260	16498.12	4.37	0	40303	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5940	5.02	0.72	12	0.31	3313.00	23264.00	29200	20220922	-43.01	14830	20230726	12.20	26100	-36.25	20230109	14830	12.20	20230726	29200	-43.01	20220922	14830	12.20	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	4179	N	N
35	20230825	150401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16590	330	2	2.03	1719990200	104284	92.21	16170	16770	16100	21100	11390	16260	16493.33	4.37	0	38858	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5923	5.01	0.71	12	0.29	3313.00	23264.00	29200	20220922	-43.18	14830	20230726	11.87	26100	-36.44	20230109	14830	11.87	20230726	29200	-43.18	20220922	14830	11.87	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	12813	N	N
36	20230825	140400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16580	320	2	1.97	1638407570	99360	87.86	16170	16770	16100	21100	11390	16260	16489.61	4.37	0	38154	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5919	5.00	0.71	12	0.28	3313.00	23264.00	29200	20220922	-43.22	14830	20230726	11.80	26100	-36.48	20230109	14830	11.80	20230726	29200	-43.22	20220922	14830	11.80	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	12813	N	N
37	20230825	130359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	360	2	2.21	1527270640	92650	81.93	16170	16770	16100	21100	11390	16260	16484.31	4.37	0	37125	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5933	5.02	0.71	12	0.26	3313.00	23264.00	29200	20220922	-43.08	14830	20230726	12.07	26100	-36.32	20230109	14830	12.07	20230726	29200	-43.08	20220922	14830	12.07	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	12813	N	N
38	20230825	120400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16570	310	2	1.91	1466148410	88972	78.67	16170	16770	16100	21100	11390	16260	16478.76	4.37	0	36490	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5915	5.00	0.71	12	0.25	3313.00	23264.00	29200	20220922	-43.25	14830	20230726	11.73	26100	-36.51	20230109	14830	11.73	20230726	29200	-43.25	20220922	14830	11.73	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	12813	N	N
39	20230825	110400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16510	250	2	1.54	935164210	57052	50.45	16170	16510	16100	21100	11390	16260	16391.44	4.37	0	24529	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5894	4.98	0.71	12	0.16	3313.00	23264.00	29200	20220922	-43.46	14830	20230726	11.33	26100	-36.74	20230109	14830	11.33	20230726	29200	-43.46	20220922	14830	11.33	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	12813	N	N
40	20230825	100359	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16500	240	2	1.48	814243380	49711	43.96	16170	16500	16100	21100	11390	16260	16379.54	4.37	0	21766	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5891	4.98	0.71	12	0.14	3313.00	23264.00	29200	20220922	-43.49	14830	20230726	11.26	26100	-36.78	20230109	14830	11.26	20230726	29200	-43.49	20220922	14830	11.26	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	12813	N	N
41	20230825	090401	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16250	-10	5	-0.06	112862780	6956	6.15	16170	16250	16170	21100	11390	16260	16225.24	4.37	0	1248	16860	16560	16390	16090	15920	16475	16005	357	4840	1000	12350	10	1	35700000	5801	4.90	0.70	12	0.02	3313.00	23264.00	29200	20220922	-44.35	14830	20230726	9.58	26100	-37.74	20230109	14830	9.58	20230726	29200	-44.35	20220922	14830	9.58	20230726	1.36	Y	031430	1000	357 억	1561233	N	N	12813	N	N
42	20230824	160356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16260	-330	5	-1.99	1843504140	113003	115.29	16570	16690	16220	21550	11620	16590	16313.70	4.49	0	-42561	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5805	4.91	0.70	12	0.32	3313.00	23264.00	29200	20220922	-44.32	14830	20230726	9.64	26100	-37.70	20230109	14830	9.64	20230726	29200	-44.32	20220922	14830	9.64	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	12813	N	N
43	20230824	150355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16300	-290	5	-1.75	1736810300	106444	108.60	16570	16690	16220	21550	11620	16590	16316.59	4.49	0	-42612	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5819	4.92	0.70	12	0.30	3313.00	23264.00	29200	20220922	-44.18	14830	20230726	9.91	26100	-37.55	20230109	14830	9.91	20230726	29200	-44.18	20220922	14830	9.91	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	13155	N	N
44	20230824	140357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16290	-300	5	-1.81	1640159130	100511	102.55	16570	16690	16220	21550	11620	16590	16318.14	4.49	0	-39328	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5816	4.92	0.70	12	0.28	3313.00	23264.00	29200	20220922	-44.21	14830	20230726	9.84	26100	-37.59	20230109	14830	9.84	20230726	29200	-44.21	20220922	14830	9.84	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	13155	N	N
45	20230824	130358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16260	-330	5	-1.99	1534101280	93994	95.90	16570	16690	16220	21550	11620	16590	16321.20	4.49	0	-35939	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5805	4.91	0.70	12	0.26	3313.00	23264.00	29200	20220922	-44.32	14830	20230726	9.64	26100	-37.70	20230109	14830	9.64	20230726	29200	-44.32	20220922	14830	9.64	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	13155	N	N
46	20230824	120358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16280	-310	5	-1.87	1427466670	87433	89.20	16570	16690	16220	21550	11620	16590	16326.33	4.49	0	-33796	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5812	4.91	0.70	12	0.24	3313.00	23264.00	29200	20220922	-44.25	14830	20230726	9.78	26100	-37.62	20230109	14830	9.78	20230726	29200	-44.25	20220922	14830	9.78	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	13155	N	N
47	20230824	110358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16280	-310	5	-1.87	969056700	59238	60.44	16570	16690	16270	21550	11620	16590	16358.60	4.49	0	-26361	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5812	4.91	0.70	12	0.17	3313.00	23264.00	29200	20220922	-44.25	14830	20230726	9.78	26100	-37.62	20230109	14830	9.78	20230726	29200	-44.25	20220922	14830	9.78	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	13155	N	N
48	20230824	100356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16360	-230	5	-1.39	493198550	30064	30.67	16570	16690	16330	21550	11620	16590	16404.80	4.49	0	-11053	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5841	4.94	0.70	12	0.08	3313.00	23264.00	29200	20220922	-43.97	14830	20230726	10.32	26100	-37.32	20230109	14830	10.32	20230726	29200	-43.97	20220922	14830	10.32	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	13155	N	N
49	20230824	090358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16640	50	2	0.30	23015940	1385	1.41	16570	16690	16570	21550	11620	16590	16618.52	4.49	0	-668	16956	16772	16626	16442	16296	16700	16370	357	4960	1000	12600	10	1	35700000	5940	5.02	0.72	12	0.00	3313.00	23264.00	29200	20220922	-43.01	14830	20230726	12.20	26100	-36.25	20230109	14830	12.20	20230726	29200	-43.01	20220922	14830	12.20	20230726	1.36	Y	031430	1000	357 억	1604572	N	N	13155	N	N
50	20230823	160355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16590	-210	5	-1.25	1616111040	97254	93.20	16650	16810	16480	21800	11760	16800	16617.47	4.56	0	-26283	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5923	5.01	0.71	12	0.27	3313.00	23264.00	29200	20220922	-43.18	14830	20230726	11.87	26100	-36.44	20230109	14830	11.87	20230726	29200	-43.18	20220922	14830	11.87	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	13155	N	N
51	20230823	150356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16510	-290	5	-1.73	1474081600	88659	84.96	16650	16810	16500	21800	11760	16800	16626.42	4.56	0	-25419	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5894	4.98	0.71	12	0.25	3313.00	23264.00	29200	20220922	-43.46	14830	20230726	11.33	26100	-36.74	20230109	14830	11.33	20230726	29200	-43.46	20220922	14830	11.33	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	10212	N	N
52	20230823	140358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16570	-230	5	-1.37	1282191890	77055	73.84	16650	16810	16550	21800	11760	16800	16639.96	4.56	0	-23382	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5915	5.00	0.71	12	0.22	3313.00	23264.00	29200	20220922	-43.25	14830	20230726	11.73	26100	-36.51	20230109	14830	11.73	20230726	29200	-43.25	20220922	14830	11.73	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	10212	N	N
53	20230823	130356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16630	-170	5	-1.01	853479510	51215	49.08	16650	16810	16590	21800	11760	16800	16664.64	4.56	0	-6339	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5937	5.02	0.71	12	0.14	3313.00	23264.00	29200	20220922	-43.05	14830	20230726	12.14	26100	-36.28	20230109	14830	12.14	20230726	29200	-43.05	20220922	14830	12.14	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	10212	N	N
54	20230823	120358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	-180	5	-1.07	774588920	46476	44.54	16650	16810	16590	21800	11760	16800	16666.43	4.56	0	-5015	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5933	5.02	0.71	12	0.13	3313.00	23264.00	29200	20220922	-43.08	14830	20230726	12.07	26100	-36.32	20230109	14830	12.07	20230726	29200	-43.08	20220922	14830	12.07	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	10212	N	N
55	20230823	110356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16720	-80	5	-0.48	602277230	36142	34.64	16650	16810	16590	21800	11760	16800	16664.19	4.56	0	-295	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5969	5.05	0.72	12	0.10	3313.00	23264.00	29200	20220922	-42.74	14830	20230726	12.74	26100	-35.94	20230109	14830	12.74	20230726	29200	-42.74	20220922	14830	12.74	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	10212	N	N
56	20230823	100355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16650	-150	5	-0.89	525372480	31543	30.23	16650	16810	16590	21800	11760	16800	16655.76	4.56	0	-1271	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5944	5.03	0.72	12	0.09	3313.00	23264.00	29200	20220922	-42.98	14830	20230726	12.27	26100	-36.21	20230109	14830	12.27	20230726	29200	-42.98	20220922	14830	12.27	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	10212	N	N
57	20230823	090400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16660	-140	5	-0.83	102800860	6171	5.91	16650	16780	16620	21800	11760	16800	16658.70	4.56	0	553	17246	17022	16866	16642	16486	16945	16565	357	5000	1000	12760	10	1	35700000	5948	5.03	0.72	12	0.02	3313.00	23264.00	29200	20220922	-42.95	14830	20230726	12.34	26100	-36.17	20230109	14830	12.34	20230726	29200	-42.95	20220922	14830	12.34	20230726	1.34	Y	031430	1000	357 억	1628812	N	N	10212	N	N
58	20230822	160353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16800	-170	5	-1.00	1750437580	103878	123.51	17040	17090	16710	22050	11880	16970	16851.11	4.60	0	-16268	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	5998	5.07	0.72	12	0.29	3313.00	23264.00	30000	20220819	-44.00	14830	20230726	13.28	26100	-35.63	20230109	14830	13.28	20230726	29200	-42.47	20220922	14830	13.28	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10187	N	N
59	20230822	150353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16730	-240	5	-1.41	1588816840	94265	112.08	17040	17090	16710	22050	11880	16970	16854.79	4.60	0	-13146	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	5973	5.05	0.72	12	0.26	3313.00	23264.00	30000	20220819	-44.23	14830	20230726	12.81	26100	-35.90	20230109	14830	12.81	20230726	29200	-42.71	20220922	14830	12.81	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10395	N	N
60	20230822	140357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16770	-200	5	-1.18	1294315090	76675	91.17	17040	17090	16710	22050	11880	16970	16880.54	4.60	0	-10340	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	5987	5.06	0.72	12	0.21	3313.00	23264.00	30000	20220819	-44.10	14830	20230726	13.08	26100	-35.75	20230109	14830	13.08	20230726	29200	-42.57	20220922	14830	13.08	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10395	N	N
61	20230822	130354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16900	-70	5	-0.41	1117750350	66180	78.69	17040	17090	16710	22050	11880	16970	16889.55	4.60	0	-7343	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	6033	5.10	0.73	12	0.19	3313.00	23264.00	30000	20220819	-43.67	14830	20230726	13.96	26100	-35.25	20230109	14830	13.96	20230726	29200	-42.12	20220922	14830	13.96	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10395	N	N
62	20230822	120348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16940	-30	5	-0.18	1003919980	59457	70.70	17040	17090	16710	22050	11880	16970	16884.81	4.60	0	-5644	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	6048	5.11	0.73	12	0.17	3313.00	23264.00	30000	20220819	-43.53	14830	20230726	14.23	26100	-35.10	20230109	14830	14.23	20230726	29200	-41.99	20220922	14830	14.23	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10395	N	N
63	20230822	110352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16870	-100	5	-0.59	907013680	53738	63.90	17040	17090	16710	22050	11880	16970	16878.44	4.60	0	-4105	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	6023	5.09	0.73	12	0.15	3313.00	23264.00	30000	20220819	-43.77	14830	20230726	13.76	26100	-35.36	20230109	14830	13.76	20230726	29200	-42.23	20220922	14830	13.76	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10395	N	N
64	20230822	100352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16910	-60	5	-0.35	694746590	41196	48.98	17040	17090	16710	22050	11880	16970	16864.42	4.60	0	-3916	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	6037	5.10	0.73	12	0.12	3313.00	23264.00	30000	20220819	-43.63	14830	20230726	14.03	26100	-35.21	20230109	14830	14.03	20230726	29200	-42.09	20220922	14830	14.03	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10395	N	N
65	20230822	090352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16920	-50	5	-0.29	67282800	3955	4.70	17040	17090	16920	22050	11880	16970	17012.09	4.60	0	-2732	17356	17162	17036	16842	16716	17100	16780	357	5080	1000	12890	10	1	35700000	6040	5.11	0.73	12	0.01	3313.00	23264.00	30000	20220819	-43.60	14830	20230726	14.09	26100	-35.17	20230109	14830	14.09	20230726	29200	-42.05	20220922	14830	14.09	20230726	1.37	Y	031430	1000	357 억	1642666	N	N	10395	N	N
66	20230821	160353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16970	-230	5	-1.34	1424168450	83621	53.74	17190	17230	16910	22350	12040	17200	17031.26	4.68	0	-27808	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6058	5.12	0.73	12	0.23	3313.00	23264.00	30400	20220818	-44.18	14830	20230726	14.43	26100	-34.98	20230109	14830	14.43	20230726	29200	-41.88	20220922	14830	14.43	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	10334	N	N
67	20230821	150354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17000	-200	5	-1.16	1288823560	75650	48.62	17190	17230	16910	22350	12040	17200	17036.63	4.68	0	-27256	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6069	5.13	0.73	12	0.21	3313.00	23264.00	30400	20220818	-44.08	14830	20230726	14.63	26100	-34.87	20230109	14830	14.63	20230726	29200	-41.78	20220922	14830	14.63	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	19667	N	N
68	20230821	140356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17010	-190	5	-1.10	1130499730	66339	42.64	17190	17230	16910	22350	12040	17200	17041.21	4.68	0	-21454	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6073	5.13	0.73	12	0.19	3313.00	23264.00	30400	20220818	-44.05	14830	20230726	14.70	26100	-34.83	20230109	14830	14.70	20230726	29200	-41.75	20220922	14830	14.70	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	19667	N	N
69	20230821	130355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17020	-180	5	-1.05	996382990	58455	37.57	17190	17230	16910	22350	12040	17200	17045.25	4.68	0	-15768	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6076	5.14	0.73	12	0.16	3313.00	23264.00	30400	20220818	-44.01	14830	20230726	14.77	26100	-34.79	20230109	14830	14.77	20230726	29200	-41.71	20220922	14830	14.77	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	19667	N	N
70	20230821	120355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17020	-180	5	-1.05	860905790	50489	32.45	17190	17230	16910	22350	12040	17200	17051.30	4.68	0	-10792	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6076	5.14	0.73	12	0.14	3313.00	23264.00	30400	20220818	-44.01	14830	20230726	14.77	26100	-34.79	20230109	14830	14.77	20230726	29200	-41.71	20220922	14830	14.77	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	19667	N	N
71	20230821	110355	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17000	-200	5	-1.16	789536160	46298	29.76	17190	17230	16910	22350	12040	17200	17053.30	4.68	0	-10081	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6069	5.13	0.73	12	0.13	3313.00	23264.00	30400	20220818	-44.08	14830	20230726	14.63	26100	-34.87	20230109	14830	14.63	20230726	29200	-41.78	20220922	14830	14.63	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	19667	N	N
72	20230821	100353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17220	20	2	0.12	505207270	29604	19.03	17190	17220	16910	22350	12040	17200	17065.43	4.68	0	-749	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6148	5.20	0.74	12	0.08	3313.00	23264.00	30400	20220818	-43.36	14830	20230726	16.12	26100	-34.02	20230109	14830	16.12	20230726	29200	-41.03	20220922	14830	16.12	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	19667	N	N
73	20230821	090358	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17010	-190	5	-1.10	93131820	5442	3.50	17190	17190	17000	22350	12040	17200	17113.26	4.68	0	-2309	17960	17580	17280	16900	16600	17770	17090	357	5150	1000	13070	10	1	35700000	6073	5.13	0.73	12	0.02	3313.00	23264.00	30400	20220818	-44.05	14830	20230726	14.70	26100	-34.83	20230109	14830	14.70	20230726	29200	-41.75	20220922	14830	14.70	20230726	1.35	Y	031430	1000	357 억	1670370	N	N	19667	N	N
74	20230818	160354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17200	50	2	0.29	2615001610	151173	92.13	16990	17660	16980	22250	12010	17150	17298.46	4.59	0	21977	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6140	5.19	0.74	12	0.42	3313.00	23264.00	31250	20220817	-44.96	14830	20230726	15.98	26100	-34.10	20230109	14830	15.98	20230726	30400	-43.42	20220818	14830	15.98	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	19634	N	N
75	20230818	150350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17170	20	2	0.12	2407779000	139109	84.77	16990	17660	16980	22250	12010	17150	17308.58	4.59	0	20390	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6130	5.18	0.74	12	0.39	3313.00	23264.00	31250	20220817	-45.06	14830	20230726	15.78	26100	-34.21	20230109	14830	15.78	20230726	30400	-43.52	20220818	14830	15.78	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	13660	N	N
76	20230818	140353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17240	90	2	0.52	2150813150	124148	75.66	16990	17660	16980	22250	12010	17150	17324.59	4.59	0	20755	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6155	5.20	0.74	12	0.35	3313.00	23264.00	31250	20220817	-44.83	14830	20230726	16.25	26100	-33.95	20230109	14830	16.25	20230726	30400	-43.29	20220818	14830	16.25	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	13660	N	N
77	20230818	130350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17360	210	2	1.22	1935714530	111681	68.06	16990	17660	16980	22250	12010	17150	17332.53	4.59	0	18872	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6198	5.24	0.75	12	0.31	3313.00	23264.00	31250	20220817	-44.45	14830	20230726	17.06	26100	-33.49	20230109	14830	17.06	20230726	30400	-42.89	20220818	14830	17.06	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	13660	N	N
78	20230818	120400	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17310	160	2	0.93	1782740940	102864	62.69	16990	17660	16980	22250	12010	17150	17331.05	4.59	0	16774	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6180	5.22	0.74	12	0.29	3313.00	23264.00	31250	20220817	-44.61	14830	20230726	16.72	26100	-33.68	20230109	14830	16.72	20230726	30400	-43.06	20220818	14830	16.72	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	13660	N	N
79	20230818	110351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17240	90	2	0.52	1597489350	92134	56.15	16990	17660	16980	22250	12010	17150	17338.76	4.59	0	15187	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6155	5.20	0.74	12	0.26	3313.00	23264.00	31250	20220817	-44.83	14830	20230726	16.25	26100	-33.95	20230109	14830	16.25	20230726	30400	-43.29	20220818	14830	16.25	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	13660	N	N
80	20230818	100353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17220	70	2	0.41	1272634790	73226	44.62	16990	17660	16980	22250	12010	17150	17379.55	4.59	0	16452	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6148	5.20	0.74	12	0.21	3313.00	23264.00	31250	20220817	-44.90	14830	20230726	16.12	26100	-34.02	20230109	14830	16.12	20230726	30400	-43.36	20220818	14830	16.12	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	13660	N	N
81	20230818	090353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17310	160	2	0.93	111509790	6540	3.99	16990	17310	16980	22250	12010	17150	17050.43	4.59	0	3991	17883	17516	17283	16916	16683	17400	16800	357	5120	1000	13030	10	1	35700000	6180	5.22	0.74	12	0.02	3313.00	23264.00	31250	20220817	-44.61	14830	20230726	16.72	26100	-33.68	20230109	14830	16.72	20230726	30400	-43.06	20220818	14830	16.72	20230726	1.31	Y	031430	1000	357 억	1640148	N	N	13660	N	N
82	20230817	160354	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17150	-600	5	-3.38	2811521750	163508	66.67	17540	17650	17050	23050	12430	17750	17195.21	4.64	0	-17457	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6123	5.18	0.74	12	0.46	3313.00	23264.00	31300	20220816	-45.21	14830	20230726	15.64	26100	-34.29	20230109	14830	15.64	20230726	31250	-45.12	20220817	14830	15.64	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	13660	N	N
83	20230817	150356	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17170	-580	5	-3.27	2594335610	150857	61.51	17540	17650	17050	23050	12430	17750	17197.31	4.64	0	-17864	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6130	5.18	0.74	12	0.42	3313.00	23264.00	31300	20220816	-45.14	14830	20230726	15.78	26100	-34.21	20230109	14830	15.78	20230726	31250	-45.06	20220817	14830	15.78	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	34645	N	N
84	20230817	140353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17230	-520	5	-2.93	2320665310	134935	55.02	17540	17650	17050	23050	12430	17750	17198.39	4.64	0	-14795	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6151	5.20	0.74	12	0.38	3313.00	23264.00	31300	20220816	-44.95	14830	20230726	16.18	26100	-33.98	20230109	14830	16.18	20230726	31250	-44.86	20220817	14830	16.18	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	34645	N	N
85	20230817	130350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17230	-520	5	-2.93	2167311420	126032	51.39	17540	17650	17050	23050	12430	17750	17196.51	4.64	0	-12391	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6151	5.20	0.74	12	0.35	3313.00	23264.00	31300	20220816	-44.95	14830	20230726	16.18	26100	-33.98	20230109	14830	16.18	20230726	31250	-44.86	20220817	14830	16.18	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	34645	N	N
86	20230817	120352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17220	-530	5	-2.99	1987388780	115575	47.12	17540	17650	17050	23050	12430	17750	17195.66	4.64	0	-14201	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6148	5.20	0.74	12	0.32	3313.00	23264.00	31300	20220816	-44.98	14830	20230726	16.12	26100	-34.02	20230109	14830	16.12	20230726	31250	-44.90	20220817	14830	16.12	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	34645	N	N
87	20230817	110352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17210	-540	5	-3.04	1593688510	92640	37.77	17540	17650	17050	23050	12430	17750	17203.02	4.64	0	-12875	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6144	5.19	0.74	12	0.26	3313.00	23264.00	31300	20220816	-45.02	14830	20230726	16.05	26100	-34.06	20230109	14830	16.05	20230726	31250	-44.93	20220817	14830	16.05	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	34645	N	N
88	20230817	100351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17190	-560	5	-3.15	1112504040	64551	26.32	17540	17650	17050	23050	12430	17750	17234.49	4.64	0	-5089	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6137	5.19	0.74	12	0.18	3313.00	23264.00	31300	20220816	-45.08	14830	20230726	15.91	26100	-34.14	20230109	14830	15.91	20230726	31250	-44.99	20220817	14830	15.91	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	34645	N	N
89	20230817	090351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17350	-400	5	-2.25	110609580	6345	2.59	17540	17650	17230	23050	12430	17750	17432.51	4.64	0	-815	18910	18330	17810	17230	16710	18070	16970	357	5310	1000	13490	10	1	35700000	6194	5.24	0.75	12	0.02	3313.00	23264.00	31300	20220816	-44.57	14830	20230726	16.99	26100	-33.52	20230109	14830	16.99	20230726	31250	-44.48	20220817	14830	16.99	20230726	1.32	Y	031430	1000	357 억	1655409	N	N	34645	N	N
90	20230816	160352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17750	-480	5	-2.63	4299820210	243922	57.12	18380	18390	17290	23650	12770	18230	17626.71	4.87	0	-87480	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6337	5.36	0.76	12	0.68	3313.00	23264.00	31300	20220816	-43.29	14830	20230726	19.69	26100	-31.99	20230109	14830	19.69	20230726	31300	-43.29	20220816	14830	19.69	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	34645	N	N
91	20230816	150351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17800	-430	5	-2.36	4037779290	229174	53.67	18380	18390	17290	23650	12770	18230	17617.76	4.87	0	-87256	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6355	5.37	0.77	12	0.64	3313.00	23264.00	31300	20220816	-43.13	14830	20230726	20.03	26100	-31.80	20230109	14830	20.03	20230726	31300	-43.13	20220816	14830	20.03	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	16735	N	N
92	20230816	140351	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17670	-560	5	-3.07	3610950610	205170	48.05	18380	18390	17290	23650	12770	18230	17598.56	4.87	0	-78878	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6308	5.33	0.76	12	0.57	3313.00	23264.00	31300	20220816	-43.55	14830	20230726	19.15	26100	-32.30	20230109	14830	19.15	20230726	31300	-43.55	20220816	14830	19.15	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	16735	N	N
93	20230816	130352	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17610	-620	5	-3.40	3185064260	181076	42.40	18380	18390	17290	23650	12770	18230	17588.23	4.87	0	-72034	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6287	5.32	0.76	12	0.51	3313.00	23264.00	31300	20220816	-43.74	14830	20230726	18.75	26100	-32.53	20230109	14830	18.75	20230726	31300	-43.74	20220816	14830	18.75	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	16735	N	N
94	20230816	120357	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17510	-720	5	-3.95	2813311340	159984	37.47	18380	18390	17290	23650	12770	18230	17583.33	4.87	0	-75483	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6251	5.29	0.75	12	0.45	3313.00	23264.00	31300	20220816	-44.06	14830	20230726	18.07	26100	-32.91	20230109	14830	18.07	20230726	31300	-44.06	20220816	14830	18.07	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	16735	N	N
95	20230816	110353	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17500	-730	5	-4.00	2522006700	143325	33.56	18380	18390	17290	23650	12770	18230	17594.63	4.87	0	-74749	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6248	5.28	0.75	12	0.40	3313.00	23264.00	31300	20220816	-44.09	14830	20230726	18.00	26100	-32.95	20230109	14830	18.00	20230726	31300	-44.09	20220816	14830	18.00	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	16735	N	N
96	20230816	100350	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17530	-700	5	-3.84	2105401860	119494	27.98	18380	18390	17290	23650	12770	18230	17617.24	4.87	0	-66809	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6258	5.29	0.75	12	0.33	3313.00	23264.00	31300	20220816	-43.99	14830	20230726	18.21	26100	-32.84	20230109	14830	18.21	20230726	31300	-43.99	20220816	14830	18.21	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	16735	N	N
97	20230816	090348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17840	-390	5	-2.14	362084890	19880	4.66	18380	18390	17840	23650	12770	18230	18213.18	4.87	0	-12442	19150	18690	18150	17690	17150	18920	17920	357	5440	1000	13850	10	1	35700000	6369	5.38	0.77	12	0.06	3313.00	23264.00	31300	20220816	-43.00	14830	20230726	20.30	26100	-31.65	20230109	14830	20.30	20230726	31300	-43.00	20220816	14830	20.30	20230726	1.23	Y	031430	1000	357 억	1738910	N	N	16735	N	N
98	20230814	160348	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18230	870	2	5.01	7708098740	423328	103.23	17800	18610	17610	22550	12160	17360	18208.27	4.81	0	17688	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6508	5.50	0.78	12	1.19	3313.00	23264.00	31300	20220816	-41.76	14830	20230726	22.93	26100	-30.15	20230109	14830	22.93	20230726	31300	-41.76	20220816	14830	22.93	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	16735	N	N
99	20230814	150347	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18190	830	2	4.78	7306184190	401280	97.85	17800	18610	17610	22550	12160	17360	18207.20	4.81	0	18508	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6494	5.49	0.78	12	1.12	3313.00	23264.00	31300	20220816	-41.88	14830	20230726	22.66	26100	-30.31	20230109	14830	22.66	20230726	31300	-41.88	20220816	14830	22.66	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	59411	N	N
100	20230814	140347	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18110	750	2	4.32	6807778780	373847	91.16	17800	18610	17610	22550	12160	17360	18210.07	4.81	0	17438	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6465	5.47	0.78	12	1.05	3313.00	23264.00	31300	20220816	-42.14	14830	20230726	22.12	26100	-30.61	20230109	14830	22.12	20230726	31300	-42.14	20220816	14830	22.12	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	59411	N	N
101	20230814	130346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18260	900	2	5.18	6261677410	343912	83.86	17800	18610	17610	22550	12160	17360	18207.21	4.81	0	30389	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6519	5.51	0.78	12	0.96	3313.00	23264.00	31300	20220816	-41.66	14830	20230726	23.13	26100	-30.04	20230109	14830	23.13	20230726	31300	-41.66	20220816	14830	23.13	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	59411	N	N
102	20230814	120346	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18220	860	2	4.95	5919092630	325166	79.29	17800	18610	17610	22550	12160	17360	18203.30	4.81	0	34160	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6505	5.50	0.78	12	0.91	3313.00	23264.00	31300	20220816	-41.79	14830	20230726	22.86	26100	-30.19	20230109	14830	22.86	20230726	31300	-41.79	20220816	14830	22.86	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	59411	N	N
103	20230814	110345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18380	1020	2	5.88	5181955920	285021	69.50	17800	18610	17610	22550	12160	17360	18180.96	4.81	0	36337	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6562	5.55	0.79	12	0.80	3313.00	23264.00	31300	20220816	-41.28	14830	20230726	23.94	26100	-29.58	20230109	14830	23.94	20230726	31300	-41.28	20220816	14830	23.94	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	59411	N	N
104	20230814	100345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18220	860	2	4.95	3191060990	176663	43.08	17800	18370	17610	22550	12160	17360	18062.98	4.81	0	28865	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6505	5.50	0.78	12	0.49	3313.00	23264.00	31300	20220816	-41.79	14830	20230726	22.86	26100	-30.19	20230109	14830	22.86	20230726	31300	-41.79	20220816	14830	22.86	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	59411	N	N
105	20230814	090345	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17670	310	2	1.79	222765810	12549	3.06	17800	17800	17610	22550	12160	17360	17751.68	4.81	0	2584	18640	18000	17680	17040	16720	17840	16880	357	5195	1000	13190	10	1	35700000	6308	5.33	0.76	12	0.04	3313.00	23264.00	31300	20220816	-43.55	14830	20230726	19.15	26100	-32.30	20230109	14830	19.15	20230726	31300	-43.55	20220816	14830	19.15	20230726	1.16	Y	031430	1000	357 억	1718671	N	N	59411	N	N
106	20230811	160344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17360	-820	5	-4.51	7216948620	408296	34.74	18230	18320	17360	23600	12730	18180	17675.80	5.33	0	-192689	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6198	5.24	0.75	12	1.14	3313.00	23264.00	31350	20220810	-44.63	14830	20230726	17.06	26100	-33.49	20230109	14830	17.06	20230726	31300	-44.54	20220816	14830	17.06	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	59411	N	N
107	20230811	150343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17380	-800	5	-4.40	6824806750	385719	32.82	18230	18320	17370	23600	12730	18180	17693.69	5.33	0	-182420	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6205	5.25	0.75	12	1.08	3313.00	23264.00	31350	20220810	-44.56	14830	20230726	17.19	26100	-33.41	20230109	14830	17.19	20230726	31300	-44.47	20220816	14830	17.19	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	41884	N	N
108	20230811	140344	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17390	-790	5	-4.35	6188916300	349194	29.71	18230	18320	17380	23600	12730	18180	17723.40	5.33	0	-160347	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6208	5.25	0.75	12	0.98	3313.00	23264.00	31350	20220810	-44.53	14830	20230726	17.26	26100	-33.37	20230109	14830	17.26	20230726	31300	-44.44	20220816	14830	17.26	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	41884	N	N
109	20230811	130342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17450	-730	5	-4.02	5813958390	327708	27.88	18230	18320	17380	23600	12730	18180	17741.24	5.33	0	-150229	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6230	5.27	0.75	12	0.92	3313.00	23264.00	31350	20220810	-44.34	14830	20230726	17.67	26100	-33.14	20230109	14830	17.67	20230726	31300	-44.25	20220816	14830	17.67	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	41884	N	N
110	20230811	120341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17510	-670	5	-3.69	4943669530	277863	23.64	18230	18320	17500	23600	12730	18180	17791.72	5.33	0	-114500	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6251	5.29	0.75	12	0.78	3313.00	23264.00	31350	20220810	-44.15	14830	20230726	18.07	26100	-32.91	20230109	14830	18.07	20230726	31300	-44.06	20220816	14830	18.07	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	41884	N	N
111	20230811	110339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17570	-610	5	-3.36	4243724030	237930	20.25	18230	18320	17550	23600	12730	18180	17835.98	5.33	0	-89210	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6272	5.30	0.76	12	0.67	3313.00	23264.00	31350	20220810	-43.96	14830	20230726	18.48	26100	-32.68	20230109	14830	18.48	20230726	31300	-43.87	20220816	14830	18.48	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	41884	N	N
112	20230811	100338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17650	-530	5	-2.92	3061479280	170806	14.53	18230	18320	17620	23600	12730	18180	17923.68	5.33	0	-46647	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6301	5.33	0.76	12	0.48	3313.00	23264.00	31350	20220810	-43.70	14830	20230726	19.02	26100	-32.38	20230109	14830	19.02	20230726	31300	-43.61	20220816	14830	19.02	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	41884	N	N
113	20230811	090343	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18030	-150	5	-0.83	678386070	37313	3.17	18230	18320	17900	23600	12730	18180	18180.96	5.33	0	-20778	19733	18956	18133	17356	16533	19345	17745	357	5435	1000	13810	10	1	35700000	6437	5.44	0.78	12	0.10	3313.00	23264.00	31350	20220810	-42.49	14830	20230726	21.58	26100	-30.92	20230109	14830	21.58	20230726	31300	-42.40	20220816	14830	21.58	20230726	1.16	Y	031430	1000	357 억	1904531	N	N	41884	N	N
114	20230810	160340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18180	1550	2	9.32	21460994130	1172635	2397.00	17310	18910	17310	21600	11650	16630	18301.67	4.98	0	139414	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6490	5.49	0.78	12	3.28	3313.00	23264.00	31350	20220810	-42.01	14830	20230726	22.59	26100	-30.34	20230109	14830	22.59	20230726	31350	-42.01	20220810	14830	22.59	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	41884	N	N
115	20230810	150339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18030	1400	2	8.42	20893483650	1141297	2332.94	17310	18910	17310	21600	11650	16630	18306.93	4.98	0	139377	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6437	5.44	0.78	12	3.20	3313.00	23264.00	31350	20220810	-42.49	14830	20230726	21.58	26100	-30.92	20230109	14830	21.58	20230726	31350	-42.49	20220810	14830	21.58	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	8810	N	N
116	20230810	140339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17960	1330	2	8.00	19741670390	1077225	2201.97	17310	18910	17310	21600	11650	16630	18326.56	4.98	0	139634	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6412	5.42	0.77	12	3.02	3313.00	23264.00	31350	20220810	-42.71	14830	20230726	21.11	26100	-31.19	20230109	14830	21.11	20230726	31350	-42.71	20220810	14830	21.11	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	8810	N	N
117	20230810	130336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18320	1690	2	10.16	18297929750	997098	2038.18	17310	18910	17310	21600	11650	16630	18351.35	4.98	0	157125	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6540	5.53	0.79	12	2.79	3313.00	23264.00	31350	20220810	-41.56	14830	20230726	23.53	26100	-29.81	20230109	14830	23.53	20230726	31350	-41.56	20220810	14830	23.53	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	8810	N	N
118	20230810	120339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18590	1960	2	11.79	16739063920	912003	1864.24	17310	18910	17310	21600	11650	16630	18354.36	4.98	0	172074	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6637	5.61	0.80	12	2.55	3313.00	23264.00	31350	20220810	-40.70	14830	20230726	25.35	26100	-28.77	20230109	14830	25.35	20230726	31350	-40.70	20220810	14830	25.35	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	8810	N	N
119	20230810	110341	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18730	2100	2	12.63	15236134690	831143	1698.95	17310	18910	17310	21600	11650	16630	18331.74	4.98	0	175398	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6687	5.65	0.81	12	2.33	3313.00	23264.00	31350	20220810	-40.26	14830	20230726	26.30	26100	-28.24	20230109	14830	26.30	20230726	31350	-40.26	20220810	14830	26.30	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	8810	N	N
120	20230810	100340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	18470	1840	2	11.06	11057596530	607728	1242.26	17310	18820	17310	21600	11650	16630	18195.22	4.98	0	137419	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6594	5.58	0.79	12	1.70	3313.00	23264.00	31350	20220810	-41.08	14830	20230726	24.54	26100	-29.23	20230109	14830	24.54	20230726	31350	-41.08	20220810	14830	24.54	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	8810	N	N
121	20230810	090342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17370	740	2	4.45	630836120	36362	74.33	17310	17460	17310	21600	11650	16630	17350.68	4.98	0	4135	16976	16802	16696	16522	16416	16890	16610	357	4975	1000	12630	10	1	35700000	6201	5.24	0.75	12	0.10	3313.00	23264.00	31350	20220810	-44.59	14830	20230726	17.13	26100	-33.45	20230109	14830	17.13	20230726	31350	-44.59	20220810	14830	17.13	20230726	1.15	Y	031430	1000	357 억	1778705	N	N	8810	N	N
122	20230809	160339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16630	-70	5	-0.42	817407580	48854	82.18	16590	16870	16590	21700	11690	16700	16731.64	5.00	0	-8501	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	5937	5.02	0.71	12	0.14	3313.00	23264.00	31350	20220810	-46.95	14830	20230726	12.14	26100	-36.28	20230109	14830	12.14	20230726	31350	-46.95	20220810	14830	12.14	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	8810	N	N
123	20230809	150335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16760	60	2	0.36	699152420	41772	70.27	16590	16870	16590	21700	11690	16700	16737.35	5.00	0	-6690	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	5983	5.06	0.72	12	0.12	3313.00	23264.00	31350	20220810	-46.54	14830	20230726	13.01	26100	-35.79	20230109	14830	13.01	20230726	31350	-46.54	20220810	14830	13.01	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	2102	N	N
124	20230809	140335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16840	140	2	0.84	597299740	35698	60.05	16590	16870	16590	21700	11690	16700	16732.02	5.00	0	-4077	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	6012	5.08	0.72	12	0.10	3313.00	23264.00	31350	20220810	-46.28	14830	20230726	13.55	26100	-35.48	20230109	14830	13.55	20230726	31350	-46.28	20220810	14830	13.55	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	2102	N	N
125	20230809	130342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16730	30	2	0.18	460077370	27522	46.30	16590	16820	16590	21700	11690	16700	16716.71	5.00	0	-1445	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	5973	5.05	0.72	12	0.08	3313.00	23264.00	31350	20220810	-46.63	14830	20230726	12.81	26100	-35.90	20230109	14830	12.81	20230726	31350	-46.63	20220810	14830	12.81	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	2102	N	N
126	20230809	120340	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16760	60	2	0.36	387460420	23186	39.00	16590	16820	16590	21700	11690	16700	16710.96	5.00	0	-452	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	5983	5.06	0.72	12	0.06	3313.00	23264.00	31350	20220810	-46.54	14830	20230726	13.01	26100	-35.79	20230109	14830	13.01	20230726	31350	-46.54	20220810	14830	13.01	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	2102	N	N
127	20230809	110339	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16700	0	3	0.00	308302520	18452	31.04	16590	16820	16590	21700	11690	16700	16708.35	5.00	0	295	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	5962	5.04	0.72	12	0.05	3313.00	23264.00	31350	20220810	-46.73	14830	20230726	12.61	26100	-36.02	20230109	14830	12.61	20230726	31350	-46.73	20220810	14830	12.61	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	2102	N	N
128	20230809	100335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	10	2	0.06	161998960	9715	16.34	16590	16780	16590	21700	11690	16700	16675.14	5.00	0	680	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	5965	5.04	0.72	12	0.03	3313.00	23264.00	31350	20220810	-46.70	14830	20230726	12.68	26100	-35.98	20230109	14830	12.68	20230726	31350	-46.70	20220810	14830	12.68	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	2102	N	N
129	20230809	090335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16590	-110	5	-0.66	11983890	722	1.21	16590	16700	16590	21700	11690	16700	16598.19	5.00	0	20	17180	16940	16800	16560	16420	16870	16490	357	5005	1000	12690	10	1	35700000	5923	5.01	0.71	12	0.00	3313.00	23264.00	31350	20220810	-47.08	14830	20230726	11.87	26100	-36.44	20230109	14830	11.87	20230726	31350	-47.08	20220810	14830	11.87	20230726	1.15	Y	031430	1000	357 억	1784834	N	N	2102	N	N
130	20230808	160342	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16700	-260	5	-1.53	999021560	59431	116.49	16970	17040	16660	22000	11880	16960	16809.77	5.02	25	-8442	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	5962	5.04	0.72	12	0.17	3313.00	23264.00	31350	20220810	-46.73	14830	20230726	12.61	26100	-36.02	20230109	14830	12.61	20230726	31350	-46.73	20220810	14830	12.61	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	2102	N	N
131	20230808	150338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16670	-290	5	-1.71	894869220	53189	104.25	16970	17040	16660	22000	11880	16960	16824.32	5.02	25	-9703	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	5951	5.03	0.72	12	0.15	3313.00	23264.00	31350	20220810	-46.83	14830	20230726	12.41	26100	-36.13	20230109	14830	12.41	20230726	31350	-46.83	20220810	14830	12.41	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	4565	N	N
132	20230808	140335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16790	-170	5	-1.00	723155340	42922	84.13	16970	17040	16660	22000	11880	16960	16848.12	5.02	25	-6326	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	5994	5.07	0.72	12	0.12	3313.00	23264.00	31350	20220810	-46.44	14830	20230726	13.22	26100	-35.67	20230109	14830	13.22	20230726	31350	-46.44	20220810	14830	13.22	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	4565	N	N
133	20230808	130332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16800	-160	5	-0.94	666661270	39559	77.54	16970	17040	16660	22000	11880	16960	16852.32	5.02	25	-5362	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	5998	5.07	0.72	12	0.11	3313.00	23264.00	31350	20220810	-46.41	14830	20230726	13.28	26100	-35.63	20230109	14830	13.28	20230726	31350	-46.41	20220810	14830	13.28	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	4565	N	N
134	20230808	120335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16730	-230	5	-1.36	562899010	33378	65.42	16970	17040	16660	22000	11880	16960	16864.36	5.02	25	-6733	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	5973	5.05	0.72	12	0.09	3313.00	23264.00	31350	20220810	-46.63	14830	20230726	12.81	26100	-35.90	20230109	14830	12.81	20230726	31350	-46.63	20220810	14830	12.81	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	4565	N	N
135	20230808	110333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	-250	5	-1.47	486282560	28801	56.45	16970	17040	16660	22000	11880	16960	16884.22	5.02	25	-5668	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	5965	5.04	0.72	12	0.08	3313.00	23264.00	31350	20220810	-46.70	14830	20230726	12.68	26100	-35.98	20230109	14830	12.68	20230726	31350	-46.70	20220810	14830	12.68	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	4565	N	N
136	20230808	100338	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16940	-20	5	-0.12	229270170	13503	26.47	16970	17040	16930	22000	11880	16960	16979.21	5.02	25	-3644	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	6048	5.11	0.73	12	0.04	3313.00	23264.00	31350	20220810	-45.96	14830	20230726	14.23	26100	-35.10	20230109	14830	14.23	20230726	31350	-45.96	20220810	14830	14.23	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	4565	N	N
137	20230808	090336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17010	50	2	0.29	23698690	1395	2.73	16970	17040	16970	22000	11880	16960	16988.37	5.02	25	20	17433	17196	16983	16746	16533	17315	16865	357	5060	1000	12880	10	1	35700000	6073	5.13	0.73	12	0.00	3313.00	23264.00	31350	20220810	-45.74	14830	20230726	14.70	26100	-34.83	20230109	14830	14.70	20230726	31350	-45.74	20220810	14830	14.70	20230726	1.19	Y	031430	1000	357 억	1790647	N	N	4565	N	N
138	20230807	160335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16960	-30	5	-0.18	861922930	50582	70.76	16940	17220	16770	22050	11900	16990	17040.39	5.02	0	-4469	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	6055	5.12	0.73	12	0.14	3313.00	23264.00	31350	20220810	-45.90	14830	20230726	14.36	26100	-35.02	20230109	14830	14.36	20230726	31350	-45.90	20220810	14830	14.36	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	4565	N	N
139	20230807	150333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17050	60	2	0.35	759722180	44565	62.35	16940	17220	16770	22050	11900	16990	17047.51	5.02	0	-5164	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	6087	5.15	0.73	12	0.12	3313.00	23264.00	31350	20220810	-45.61	14830	20230726	14.97	26100	-34.67	20230109	14830	14.97	20230726	31350	-45.61	20220810	14830	14.97	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	1397	N	N
140	20230807	140336	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17020	30	2	0.18	662274880	38836	54.33	16940	17220	16770	22050	11900	16990	17053.12	5.02	0	-4355	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	6076	5.14	0.73	12	0.11	3313.00	23264.00	31350	20220810	-45.71	14830	20230726	14.77	26100	-34.79	20230109	14830	14.77	20230726	31350	-45.71	20220810	14830	14.77	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	1397	N	N
141	20230807	130333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17000	10	2	0.06	600762170	35222	49.27	16940	17220	16770	22050	11900	16990	17056.45	5.02	0	-4286	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	6069	5.13	0.73	12	0.10	3313.00	23264.00	31350	20220810	-45.77	14830	20230726	14.63	26100	-34.87	20230109	14830	14.63	20230726	31350	-45.77	20220810	14830	14.63	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	1397	N	N
142	20230807	120333	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17010	20	2	0.12	500145610	29304	41.00	16940	17220	16770	22050	11900	16990	17067.49	5.02	0	-2866	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	6073	5.13	0.73	12	0.08	3313.00	23264.00	31350	20220810	-45.74	14830	20230726	14.70	26100	-34.83	20230109	14830	14.70	20230726	31350	-45.74	20220810	14830	14.70	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	1397	N	N
143	20230807	110330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17120	130	2	0.77	373008470	21838	30.55	16940	17220	16770	22050	11900	16990	17080.71	5.02	0	-427	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	6112	5.17	0.74	12	0.06	3313.00	23264.00	31350	20220810	-45.39	14830	20230726	15.44	26100	-34.41	20230109	14830	15.44	20230726	31350	-45.39	20220810	14830	15.44	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	1397	N	N
144	20230807	100334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17030	40	2	0.24	117099790	6901	9.65	16940	17080	16770	22050	11900	16990	16968.52	5.02	0	600	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	6080	5.14	0.73	12	0.02	3313.00	23264.00	31350	20220810	-45.68	14830	20230726	14.83	26100	-34.75	20230109	14830	14.83	20230726	31350	-45.68	20220810	14830	14.83	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	1397	N	N
145	20230807	090334	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16800	-190	5	-1.12	24766060	1469	2.06	16940	16940	16770	22050	11900	16990	16858.95	5.02	0	-7	17483	17236	16873	16626	16263	17360	16750	357	5075	1000	12910	10	1	35700000	5998	5.07	0.72	12	0.00	3313.00	23264.00	31350	20220810	-46.41	14830	20230726	13.28	26100	-35.63	20230109	14830	13.28	20230726	31350	-46.41	20220810	14830	13.28	20230726	1.19	Y	031430	1000	357 억	1790730	N	N	1397	N	N
146	20230804	160331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16990	360	2	2.16	1206412640	71386	169.41	16550	17120	16510	21600	11650	16630	16899.79	4.98	0	13321	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	6065	5.13	0.73	12	0.20	3313.00	23264.00	31350	20220810	-45.81	14830	20230726	14.57	26100	-34.90	20230109	14830	14.57	20230726	31350	-45.81	20220810	14830	14.57	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1397	N	N
147	20230804	150331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17000	370	2	2.22	1149800400	68059	161.51	16550	17120	16510	21600	11650	16630	16894.18	4.98	0	13174	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	6069	5.13	0.73	12	0.19	3313.00	23264.00	31350	20220810	-45.77	14830	20230726	14.63	26100	-34.87	20230109	14830	14.63	20230726	31350	-45.77	20220810	14830	14.63	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1844	N	N
148	20230804	140335	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16980	350	2	2.10	1031520230	61094	144.98	16550	17120	16510	21600	11650	16630	16884.16	4.98	0	12015	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	6062	5.13	0.73	12	0.17	3313.00	23264.00	31350	20220810	-45.84	14830	20230726	14.50	26100	-34.94	20230109	14830	14.50	20230726	31350	-45.84	20220810	14830	14.50	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1844	N	N
149	20230804	130331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16840	210	2	1.26	913643210	54123	128.44	16550	17120	16510	21600	11650	16630	16880.88	4.98	0	7561	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	6012	5.08	0.72	12	0.15	3313.00	23264.00	31350	20220810	-46.28	14830	20230726	13.55	26100	-35.48	20230109	14830	13.55	20230726	31350	-46.28	20220810	14830	13.55	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1844	N	N
150	20230804	120331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16850	220	2	1.32	810977040	48037	114.00	16550	17120	16510	21600	11650	16630	16882.35	4.98	0	7683	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	6015	5.09	0.72	12	0.13	3313.00	23264.00	31350	20220810	-46.25	14830	20230726	13.62	26100	-35.44	20230109	14830	13.62	20230726	31350	-46.25	20220810	14830	13.62	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1844	N	N
151	20230804	110331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16920	290	2	1.74	713377890	42251	100.27	16550	17120	16510	21600	11650	16630	16884.30	4.98	0	10088	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	6040	5.11	0.73	12	0.12	3313.00	23264.00	31350	20220810	-46.03	14830	20230726	14.09	26100	-35.17	20230109	14830	14.09	20230726	31350	-46.03	20220810	14830	14.09	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1844	N	N
152	20230804	100329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	17010	380	2	2.29	512031110	30392	72.12	16550	17120	16510	21600	11650	16630	16847.58	4.98	0	12541	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	6073	5.13	0.73	12	0.09	3313.00	23264.00	31350	20220810	-45.74	14830	20230726	14.70	26100	-34.83	20230109	14830	14.70	20230726	31350	-45.74	20220810	14830	14.70	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1844	N	N
153	20230804	090328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16510	-120	5	-0.72	45235950	2736	6.49	16550	16630	16510	21600	11650	16630	16533.54	4.98	0	599	17030	16830	16650	16450	16270	16740	16360	357	4975	1000	12630	10	1	35700000	5894	4.98	0.71	12	0.01	3313.00	23264.00	31350	20220810	-47.34	14830	20230726	11.33	26100	-36.74	20230109	14830	11.33	20230726	31350	-47.34	20220810	14830	11.33	20230726	1.17	Y	031430	1000	357 억	1777223	N	N	1844	N	N
154	20230803	160329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16630	0	3	0.00	701726180	42081	63.39	16850	16850	16470	21600	11650	16630	16675.61	4.96	0	7392	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5937	5.02	0.71	12	0.12	3313.00	23264.00	31350	20220810	-46.95	14830	20230726	12.14	26100	-36.28	20230109	14830	12.14	20230726	31350	-46.95	20220810	14830	12.14	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	1844	N	N
155	20230803	150330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16640	10	2	0.06	614854700	36858	55.52	16850	16850	16470	21600	11650	16630	16681.72	4.96	0	8028	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5940	5.02	0.72	12	0.10	3313.00	23264.00	31350	20220810	-46.92	14830	20230726	12.20	26100	-36.25	20230109	14830	12.20	20230726	31350	-46.92	20220810	14830	12.20	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	8887	N	N
156	20230803	140327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16660	30	2	0.18	496797820	29770	44.84	16850	16850	16470	21600	11650	16630	16687.87	4.96	0	10034	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5948	5.03	0.72	12	0.08	3313.00	23264.00	31350	20220810	-46.86	14830	20230726	12.34	26100	-36.17	20230109	14830	12.34	20230726	31350	-46.86	20220810	14830	12.34	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	8887	N	N
157	20230803	130331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16660	30	2	0.18	435057350	26066	39.26	16850	16850	16470	21600	11650	16630	16690.61	4.96	0	9990	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5948	5.03	0.72	12	0.07	3313.00	23264.00	31350	20220810	-46.86	14830	20230726	12.34	26100	-36.17	20230109	14830	12.34	20230726	31350	-46.86	20220810	14830	12.34	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	8887	N	N
158	20230803	120331	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16640	10	2	0.06	389404850	23326	35.14	16850	16850	16470	21600	11650	16630	16694.03	4.96	0	9047	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5940	5.02	0.72	12	0.07	3313.00	23264.00	31350	20220810	-46.92	14830	20230726	12.20	26100	-36.25	20230109	14830	12.20	20230726	31350	-46.92	20220810	14830	12.20	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	8887	N	N
159	20230803	110327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16710	80	2	0.48	299538040	17927	27.00	16850	16850	16470	21600	11650	16630	16708.77	4.96	0	5604	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5965	5.04	0.72	12	0.05	3313.00	23264.00	31350	20220810	-46.70	14830	20230726	12.68	26100	-35.98	20230109	14830	12.68	20230726	31350	-46.70	20220810	14830	12.68	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	8887	N	N
160	20230803	100327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16720	90	2	0.54	140182960	8408	12.67	16850	16850	16470	21600	11650	16630	16672.57	4.96	0	2696	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5969	5.05	0.72	12	0.02	3313.00	23264.00	31350	20220810	-46.67	14830	20230726	12.74	26100	-35.94	20230109	14830	12.74	20230726	31350	-46.67	20220810	14830	12.74	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	8887	N	N
161	20230803	090327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16510	-120	5	-0.72	20070890	1206	1.82	16850	16850	16510	21600	11650	16630	16642.53	4.96	0	589	17143	16886	16683	16426	16223	16785	16325	357	4975	1000	12630	10	1	35700000	5894	4.98	0.71	12	0.00	3313.00	23264.00	31350	20220810	-47.34	14830	20230726	11.33	26100	-36.74	20230109	14830	11.33	20230726	31350	-47.34	20220810	14830	11.33	20230726	1.20	Y	031430	1000	357 억	1769334	N	N	8887	N	N
162	20230802	160329	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16630	0	3	0.00	1105876370	66248	126.76	16670	16940	16480	21600	11650	16630	16692.98	4.96	0	-9637	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	5937	5.02	0.71	12	0.19	3313.00	23264.00	31350	20220810	-46.95	14830	20230726	12.14	26100	-36.28	20230109	14830	12.14	20230726	31350	-46.95	20220810	14830	12.14	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	8887	N	N
163	20230802	150332	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16650	20	2	0.12	1051952860	63008	120.56	16670	16940	16480	21600	11650	16630	16695.54	4.96	0	-9822	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	5944	5.03	0.72	12	0.18	3313.00	23264.00	31350	20220810	-46.89	14830	20230726	12.27	26100	-36.21	20230109	14830	12.27	20230726	31350	-46.89	20220810	14830	12.27	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	3372	N	N
164	20230802	140330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16630	0	3	0.00	890855780	53331	102.05	16670	16940	16480	21600	11650	16630	16704.28	4.96	0	-10683	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	5937	5.02	0.71	12	0.15	3313.00	23264.00	31350	20220810	-46.95	14830	20230726	12.14	26100	-36.28	20230109	14830	12.14	20230726	31350	-46.95	20220810	14830	12.14	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	3372	N	N
165	20230802	130328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16640	10	2	0.06	637027130	38070	72.84	16670	16940	16480	21600	11650	16630	16733.05	4.96	0	-5476	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	5940	5.02	0.72	12	0.11	3313.00	23264.00	31350	20220810	-46.92	14830	20230726	12.20	26100	-36.25	20230109	14830	12.20	20230726	31350	-46.92	20220810	14830	12.20	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	3372	N	N
166	20230802	120326	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16690	60	2	0.36	547222540	32684	62.54	16670	16940	16480	21600	11650	16630	16742.83	4.96	0	-3477	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	5958	5.04	0.72	12	0.09	3313.00	23264.00	31350	20220810	-46.76	14830	20230726	12.54	26100	-36.05	20230109	14830	12.54	20230726	31350	-46.76	20220810	14830	12.54	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	3372	N	N
167	20230802	110324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16820	190	2	1.14	403415740	24093	46.10	16670	16940	16480	21600	11650	16630	16744.11	4.96	0	818	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	6005	5.08	0.72	12	0.07	3313.00	23264.00	31350	20220810	-46.35	14830	20230726	13.42	26100	-35.56	20230109	14830	13.42	20230726	31350	-46.35	20220810	14830	13.42	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	3372	N	N
168	20230802	100327	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16830	200	2	1.20	195976170	11773	22.53	16670	16830	16480	21600	11650	16630	16646.24	4.96	0	2254	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	6008	5.08	0.72	12	0.03	3313.00	23264.00	31350	20220810	-46.32	14830	20230726	13.49	26100	-35.52	20230109	14830	13.49	20230726	31350	-46.32	20220810	14830	13.49	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	3372	N	N
169	20230802	090325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16540	-90	5	-0.54	15793970	953	1.82	16670	16670	16480	21600	11650	16630	16572.90	4.96	0	-251	16970	16800	16570	16400	16170	16885	16485	357	4975	1000	12630	10	1	35700000	5905	4.99	0.71	12	0.00	3313.00	23264.00	31350	20220810	-47.24	14830	20230726	11.53	26100	-36.63	20230109	14830	11.53	20230726	31350	-47.24	20220810	14830	11.53	20230726	1.20	Y	031430	1000	357 억	1772053	N	N	3372	N	N
170	20230801	160328	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16630	170	2	1.03	867871920	52261	99.39	16400	16740	16340	21350	11530	16460	16606.49	4.94	0	1780	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5937	5.02	0.71	12	0.15	3313.00	23264.00	31350	20220810	-46.95	14830	20230726	12.14	26100	-36.28	20230109	14830	12.14	20230726	31350	-46.95	20220810	14830	12.14	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	3372	N	N
171	20230801	150323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16630	170	2	1.03	791821270	47685	90.69	16400	16740	16340	21350	11530	16460	16605.25	4.94	0	1114	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5937	5.02	0.71	12	0.13	3313.00	23264.00	31350	20220810	-46.95	14830	20230726	12.14	26100	-36.28	20230109	14830	12.14	20230726	31350	-46.95	20220810	14830	12.14	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	9600	N	N
172	20230801	140330	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	160	2	0.97	680267510	40977	77.93	16400	16740	16340	21350	11530	16460	16601.20	4.94	0	715	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5933	5.02	0.71	12	0.11	3313.00	23264.00	31350	20220810	-46.99	14830	20230726	12.07	26100	-36.32	20230109	14830	12.07	20230726	31350	-46.99	20220810	14830	12.07	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	9600	N	N
173	20230801	130324	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	160	2	0.97	599978050	36152	68.75	16400	16740	16340	21350	11530	16460	16595.99	4.94	0	2666	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5933	5.02	0.71	12	0.10	3313.00	23264.00	31350	20220810	-46.99	14830	20230726	12.07	26100	-36.32	20230109	14830	12.07	20230726	31350	-46.99	20220810	14830	12.07	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	9600	N	N
174	20230801	120325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	160	2	0.97	558028310	33631	63.96	16400	16740	16340	21350	11530	16460	16592.68	4.94	0	3348	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5933	5.02	0.71	12	0.09	3313.00	23264.00	31350	20220810	-46.99	14830	20230726	12.07	26100	-36.32	20230109	14830	12.07	20230726	31350	-46.99	20220810	14830	12.07	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	9600	N	N
175	20230801	110323	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16680	220	2	1.34	493484250	29753	56.59	16400	16740	16340	21350	11530	16460	16586.03	4.94	0	4679	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5955	5.03	0.72	12	0.08	3313.00	23264.00	31350	20220810	-46.79	14830	20230726	12.47	26100	-36.09	20230109	14830	12.47	20230726	31350	-46.79	20220810	14830	12.47	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	9600	N	N
176	20230801	100325	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16620	160	2	0.97	209033560	12653	24.06	16400	16620	16340	21350	11530	16460	16520.47	4.94	0	3253	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5933	5.02	0.71	12	0.04	3313.00	23264.00	31350	20220810	-46.99	14830	20230726	12.07	26100	-36.32	20230109	14830	12.07	20230726	31350	-46.99	20220810	14830	12.07	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	9600	N	N
177	20230801	090322	55	30.00	KOSPI200	유통업	N	N	N	Y	40	N	16380	-80	5	-0.49	25880100	1580	3.00	16400	16460	16340	21350	11530	16460	16379.81	4.94	0	489	16706	16582	16466	16342	16226	16525	16285	357	4910	1000	12500	10	1	35700000	5848	4.94	0.70	12	0.00	3313.00	23264.00	31350	20220810	-47.75	14830	20230726	10.45	26100	-37.24	20230109	14830	10.45	20230726	31350	-47.75	20220810	14830	10.45	20230726	1.21	Y	031430	1000	357 억	1764904	N	N	9600	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History