KissMeData/009240/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160238	57	100.00	KOSPI200	유통업	N	N	N	N	N	46350	1750	2	3.92	1553775200	34044	150.01	44600	46650	44150	57900	31250	44600	45639.31	13.35	0	4264	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10908	-15.29	1.47	12	0.14	-3031.00	31569.00	58800	20220804	-21.17	37050	20221031	25.10	54700	-15.27	20230303	39950	16.02	20230104	58800	-21.17	20220804	37050	25.10	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	2961	N	N
3	20230731	150238	57	100.00	KOSPI200	유통업	N	N	N	N	N	46400	1800	2	4.04	1328265350	29177	128.57	44600	46650	44150	57900	31250	44600	45524.40	13.35	0	4618	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10920	-15.31	1.47	12	0.12	-3031.00	31569.00	58800	20220804	-21.09	37050	20221031	25.24	54700	-15.17	20230303	39950	16.15	20230104	58800	-21.09	20220804	37050	25.24	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	5211	N	N
4	20230731	140238	57	100.00	KOSPI200	유통업	N	N	N	N	N	46000	1400	2	3.14	1037421700	22881	100.82	44600	46000	44150	57900	31250	44600	45339.88	13.35	0	3697	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10826	-15.18	1.46	12	0.10	-3031.00	31569.00	58800	20220804	-21.77	37050	20221031	24.16	54700	-15.90	20230303	39950	15.14	20230104	58800	-21.77	20220804	37050	24.16	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	5211	N	N
5	20230731	130238	57	100.00	KOSPI200	유통업	N	N	N	N	N	45750	1150	2	2.58	906319000	20017	88.20	44600	46000	44150	57900	31250	44600	45277.46	13.35	0	3472	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10767	-15.09	1.45	12	0.09	-3031.00	31569.00	58800	20220804	-22.19	37050	20221031	23.48	54700	-16.36	20230303	39950	14.52	20230104	58800	-22.19	20220804	37050	23.48	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	5211	N	N
6	20230731	120241	57	100.00	KOSPI200	유통업	N	N	N	N	N	45850	1250	2	2.80	824158600	18223	80.30	44600	46000	44150	57900	31250	44600	45226.29	13.35	0	3566	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10790	-15.13	1.45	12	0.08	-3031.00	31569.00	58800	20220804	-22.02	37050	20221031	23.75	54700	-16.18	20230303	39950	14.77	20230104	58800	-22.02	20220804	37050	23.75	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	5211	N	N
7	20230731	110240	57	100.00	KOSPI200	유통업	N	N	N	N	N	45450	850	2	1.91	646981250	14353	63.25	44600	45950	44150	57900	31250	44600	45076.38	13.35	0	2923	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10696	-15.00	1.44	12	0.06	-3031.00	31569.00	58800	20220804	-22.70	37050	20221031	22.67	54700	-16.91	20230303	39950	13.77	20230104	58800	-22.70	20220804	37050	22.67	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	5211	N	N
8	20230731	100240	57	100.00	KOSPI200	유통업	N	N	N	N	N	45350	750	2	1.68	324186150	7255	31.97	44600	45350	44150	57900	31250	44600	44684.51	13.35	0	4263	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10673	-14.96	1.44	12	0.03	-3031.00	31569.00	58800	20220804	-22.87	37050	20221031	22.40	54700	-17.09	20230303	39950	13.52	20230104	58800	-22.87	20220804	37050	22.40	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	5211	N	N
9	20230731	090238	57	100.00	KOSPI200	유통업	N	N	N	N	N	44350	-250	5	-0.56	44795900	1008	4.44	44600	44600	44350	57900	31250	44600	44440.38	13.35	0	622	46866	45732	44616	43482	42366	46300	44050	235	13325	1000	33000	50	1	23533928	10437	-14.63	1.40	12	0.00	-3031.00	31569.00	58800	20220804	-24.57	37050	20221031	19.70	54700	-18.92	20230303	39950	11.01	20230104	58800	-24.57	20220804	37050	19.70	20221031	0.36	Y	009240	1000	235 억	3141161	N	N	5211	N	N
10	20230728	160238	57	100.00	KOSPI200	유통업	N	N	N	N	N	44600	0	3	0.00	1019813650	22687	80.81	44400	45750	43500	57900	31250	44600	44953.89	13.34	0	289	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10496	-14.71	1.41	12	0.10	-3031.00	31569.00	58800	20220804	-24.15	37050	20221031	20.38	54700	-18.46	20230303	39950	11.64	20230104	58800	-24.15	20220804	37050	20.38	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	5210	N	N
11	20230728	150237	57	100.00	KOSPI200	유통업	N	N	N	N	N	44850	250	2	0.56	904880800	20116	71.66	44400	45750	43500	57900	31250	44600	44983.14	13.34	0	1142	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10555	-14.80	1.42	12	0.09	-3031.00	31569.00	58800	20220804	-23.72	37050	20221031	21.05	54700	-18.01	20230303	39950	12.27	20230104	58800	-23.72	20220804	37050	21.05	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	1619	N	N
12	20230728	140237	57	100.00	KOSPI200	유통업	N	N	N	N	N	44900	300	2	0.67	800565400	17790	63.37	44400	45750	43500	57900	31250	44600	45000.87	13.34	0	956	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10567	-14.81	1.42	12	0.08	-3031.00	31569.00	58800	20220804	-23.64	37050	20221031	21.19	54700	-17.92	20230303	39950	12.39	20230104	58800	-23.64	20220804	37050	21.19	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	1619	N	N
13	20230728	130238	57	100.00	KOSPI200	유통업	N	N	N	N	N	45300	700	2	1.57	723253600	16072	57.25	44400	45750	43500	57900	31250	44600	45000.85	13.34	0	1101	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10661	-14.95	1.43	12	0.07	-3031.00	31569.00	58800	20220804	-22.96	37050	20221031	22.27	54700	-17.18	20230303	39950	13.39	20230104	58800	-22.96	20220804	37050	22.27	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	1619	N	N
14	20230728	120237	57	100.00	KOSPI200	유통업	N	N	N	N	N	45300	700	2	1.57	562448400	12519	44.59	44400	45750	43500	57900	31250	44600	44927.58	13.34	0	1227	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10661	-14.95	1.43	12	0.05	-3031.00	31569.00	58800	20220804	-22.96	37050	20221031	22.27	54700	-17.18	20230303	39950	13.39	20230104	58800	-22.96	20220804	37050	22.27	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	1619	N	N
15	20230728	110239	57	100.00	KOSPI200	유통업	N	N	N	N	N	45150	550	2	1.23	492774550	10975	39.09	44400	45750	43500	57900	31250	44600	44899.73	13.34	0	952	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10626	-14.90	1.43	12	0.05	-3031.00	31569.00	58800	20220804	-23.21	37050	20221031	21.86	54700	-17.46	20230303	39950	13.02	20230104	58800	-23.21	20220804	37050	21.86	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	1619	N	N
16	20230728	100237	57	100.00	KOSPI200	유통업	N	N	N	N	N	44850	250	2	0.56	277696450	6212	22.13	44400	45200	43500	57900	31250	44600	44703.23	13.34	0	-375	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10555	-14.80	1.42	12	0.03	-3031.00	31569.00	58800	20220804	-23.72	37050	20221031	21.05	54700	-18.01	20230303	39950	12.27	20230104	58800	-23.72	20220804	37050	21.05	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	1619	N	N
17	20230728	090238	57	100.00	KOSPI200	유통업	N	N	N	N	N	44100	-500	5	-1.12	15348400	346	1.23	44400	44600	44050	57900	31250	44600	44359.54	13.34	0	-159	46800	45700	44200	43100	41600	46250	43650	235	13325	1000	33000	50	1	23533928	10378	-14.55	1.40	12	0.00	-3031.00	31569.00	58800	20220804	-25.00	37050	20221031	19.03	54700	-19.38	20230303	39950	10.39	20230104	58800	-25.00	20220804	37050	19.03	20221031	0.36	Y	009240	1000	235 억	3139433	N	N	1619	N	N
18	20230727	160238	57	100.00	KOSPI200	유통업	N	N	N	N	N	44600	1450	2	3.36	1251099900	28063	65.82	42950	45300	42700	56000	30250	43150	44582.03	13.33	-137	2387	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10496	-14.71	1.41	12	0.12	-3031.00	31569.00	58800	20220804	-24.15	37050	20221031	20.38	54700	-18.46	20230303	39950	11.64	20230104	58800	-24.15	20220804	37050	20.38	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	1619	N	N
19	20230727	150236	57	100.00	KOSPI200	유통업	N	N	N	N	N	44550	1400	2	3.24	995022100	22323	52.36	42950	45300	42700	56000	30250	43150	44574.11	13.33	-137	2267	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10484	-14.70	1.41	12	0.09	-3031.00	31569.00	58800	20220804	-24.23	37050	20221031	20.24	54700	-18.56	20230303	39950	11.51	20230104	58800	-24.23	20220804	37050	20.24	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	7298	N	N
20	20230727	140236	57	100.00	KOSPI200	유통업	N	N	N	N	N	44900	1750	2	4.06	869557500	19518	45.78	42950	45300	42700	56000	30250	43150	44551.86	13.33	-137	3597	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10567	-14.81	1.42	12	0.08	-3031.00	31569.00	58800	20220804	-23.64	37050	20221031	21.19	54700	-17.92	20230303	39950	12.39	20230104	58800	-23.64	20220804	37050	21.19	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	7298	N	N
21	20230727	130237	57	100.00	KOSPI200	유통업	N	N	N	N	N	44850	1700	2	3.94	771979000	17341	40.68	42950	45300	42700	56000	30250	43150	44517.88	13.33	-137	3941	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10555	-14.80	1.42	12	0.07	-3031.00	31569.00	58800	20220804	-23.72	37050	20221031	21.05	54700	-18.01	20230303	39950	12.27	20230104	58800	-23.72	20220804	37050	21.05	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	7298	N	N
22	20230727	120237	57	100.00	KOSPI200	유통업	N	N	N	N	N	45100	1950	2	4.52	680302200	15299	35.89	42950	45300	42700	56000	30250	43150	44467.45	13.33	-137	3576	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10614	-14.88	1.43	12	0.07	-3031.00	31569.00	58800	20220804	-23.30	37050	20221031	21.73	54700	-17.55	20230303	39950	12.89	20230104	58800	-23.30	20220804	37050	21.73	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	7298	N	N
23	20230727	110237	57	100.00	KOSPI200	유통업	N	N	N	N	N	45050	1900	2	4.40	578750250	13044	30.60	42950	45300	42700	56000	30250	43150	44369.45	13.33	-137	3415	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10602	-14.86	1.43	12	0.06	-3031.00	31569.00	58800	20220804	-23.38	37050	20221031	21.59	54700	-17.64	20230303	39950	12.77	20230104	58800	-23.38	20220804	37050	21.59	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	7298	N	N
24	20230727	100237	57	100.00	KOSPI200	유통업	N	N	N	N	N	44450	1300	2	3.01	337246400	7682	18.02	42950	44650	42700	56000	30250	43150	43901.25	13.33	-137	2741	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10461	-14.67	1.41	12	0.03	-3031.00	31569.00	58800	20220804	-24.40	37050	20221031	19.97	54700	-18.74	20230303	39950	11.26	20230104	58800	-24.40	20220804	37050	19.97	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	7298	N	N
25	20230727	090237	57	100.00	KOSPI200	유통업	N	N	N	N	N	43450	300	2	0.70	48122400	1116	2.62	42950	43450	42950	56000	30250	43150	43120.32	13.33	-137	654	45183	44166	43383	42366	41583	43775	41975	235	12875	1000	31930	50	1	23533928	10225	-14.34	1.38	12	0.00	-3031.00	31569.00	58800	20220804	-26.11	37050	20221031	17.27	54700	-20.57	20230303	39950	8.76	20230104	58800	-26.11	20220804	37050	17.27	20221031	0.37	Y	009240	1000	235 억	3137136	N	N	7298	N	N
26	20230726	160236	57	100.00	KOSPI200	유통업	N	N	N	N	N	43150	-1400	5	-3.14	1850759900	42623	100.07	44050	44400	42600	57900	31200	44550	43422.01	13.33	0	-563	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10155	-14.24	1.37	12	0.18	-3031.00	31569.00	58800	20220804	-26.62	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	58800	-26.62	20220804	37050	16.46	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7298	N	N
27	20230726	150238	57	100.00	KOSPI200	유통업	N	N	N	N	N	43250	-1300	5	-2.92	1690491250	38912	91.36	44050	44400	42600	57900	31200	44550	43443.96	13.33	0	588	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10178	-14.27	1.37	12	0.17	-3031.00	31569.00	58800	20220804	-26.45	37050	20221031	16.73	54700	-20.93	20230303	39950	8.26	20230104	58800	-26.45	20220804	37050	16.73	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7167	N	N
28	20230726	140237	57	100.00	KOSPI200	유통업	N	N	N	N	N	43000	-1550	5	-3.48	1373681950	31558	74.09	44050	44400	42600	57900	31200	44550	43528.80	13.33	0	530	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10120	-14.19	1.36	12	0.13	-3031.00	31569.00	58800	20220804	-26.87	37050	20221031	16.06	54700	-21.39	20230303	39950	7.63	20230104	58800	-26.87	20220804	37050	16.06	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7167	N	N
29	20230726	130235	57	100.00	KOSPI200	유통업	N	N	N	N	N	43200	-1350	5	-3.03	1042986900	23931	56.19	44050	44400	42600	57900	31200	44550	43583.09	13.33	0	2026	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10167	-14.25	1.37	12	0.10	-3031.00	31569.00	58800	20220804	-26.53	37050	20221031	16.60	54700	-21.02	20230303	39950	8.14	20230104	58800	-26.53	20220804	37050	16.60	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7167	N	N
30	20230726	120236	57	100.00	KOSPI200	유통업	N	N	N	N	N	43600	-950	5	-2.13	764691200	17486	41.05	44050	44400	43300	57900	31200	44550	43731.63	13.33	0	1433	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10261	-14.38	1.38	12	0.07	-3031.00	31569.00	58800	20220804	-25.85	37050	20221031	17.68	54700	-20.29	20230303	39950	9.14	20230104	58800	-25.85	20220804	37050	17.68	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7167	N	N
31	20230726	110235	57	100.00	KOSPI200	유통업	N	N	N	N	N	43750	-800	5	-1.80	639868350	14625	34.34	44050	44400	43300	57900	31200	44550	43751.68	13.33	0	979	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10296	-14.43	1.39	12	0.06	-3031.00	31569.00	58800	20220804	-25.60	37050	20221031	18.08	54700	-20.02	20230303	39950	9.51	20230104	58800	-25.60	20220804	37050	18.08	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7167	N	N
32	20230726	100237	57	100.00	KOSPI200	유통업	N	N	N	N	N	43800	-750	5	-1.68	426079850	9730	22.84	44050	44400	43300	57900	31200	44550	43790.32	13.33	0	98	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10308	-14.45	1.39	12	0.04	-3031.00	31569.00	58800	20220804	-25.51	37050	20221031	18.22	54700	-19.93	20230303	39950	9.64	20230104	58800	-25.51	20220804	37050	18.22	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7167	N	N
33	20230726	090235	57	100.00	KOSPI200	유통업	N	N	N	N	N	44200	-350	5	-0.79	32410750	737	1.73	44050	44400	43800	57900	31200	44550	43976.59	13.33	0	20	46550	45550	44750	43750	42950	45150	43350	235	13350	1000	32960	50	1	23533928	10402	-14.58	1.40	12	0.00	-3031.00	31569.00	58800	20220804	-24.83	37050	20221031	19.30	54700	-19.20	20230303	39950	10.64	20230104	58800	-24.83	20220804	37050	19.30	20221031	0.36	Y	009240	1000	235 억	3137273	N	N	7167	N	N
34	20230725	160234	57	100.00	KOSPI200	유통업	N	N	N	N	N	44550	-1200	5	-2.62	1902608400	42588	73.06	45750	45750	43950	59400	32050	45750	44674.91	13.34	0	-2533	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10484	-14.70	1.41	12	0.18	-3031.00	31569.00	58800	20220804	-24.23	37050	20221031	20.24	54700	-18.56	20230303	39950	11.51	20230104	58800	-24.23	20220804	37050	20.24	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	7167	N	N
35	20230725	150232	57	100.00	KOSPI200	유통업	N	N	N	N	N	44650	-1100	5	-2.40	1689293400	37800	64.84	45750	45750	43950	59400	32050	45750	44690.30	13.34	0	-2394	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10508	-14.73	1.41	12	0.16	-3031.00	31569.00	58800	20220804	-24.06	37050	20221031	20.51	54700	-18.37	20230303	39950	11.76	20230104	58800	-24.06	20220804	37050	20.51	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	10968	N	N
36	20230725	140233	57	100.00	KOSPI200	유통업	N	N	N	N	N	44550	-1200	5	-2.62	1278156400	28503	48.90	45750	45750	44300	59400	32050	45750	44842.87	13.34	0	-3104	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10484	-14.70	1.41	12	0.12	-3031.00	31569.00	58800	20220804	-24.23	37050	20221031	20.24	54700	-18.56	20230303	39950	11.51	20230104	58800	-24.23	20220804	37050	20.24	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	10968	N	N
37	20230725	130234	57	100.00	KOSPI200	유통업	N	N	N	N	N	44800	-950	5	-2.08	1117573050	24895	42.71	45750	45750	44400	59400	32050	45750	44891.47	13.34	0	-2598	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10543	-14.78	1.42	12	0.11	-3031.00	31569.00	58800	20220804	-23.81	37050	20221031	20.92	54700	-18.10	20230303	39950	12.14	20230104	58800	-23.81	20220804	37050	20.92	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	10968	N	N
38	20230725	120235	57	100.00	KOSPI200	유통업	N	N	N	N	N	44550	-1200	5	-2.62	999854400	22259	38.18	45750	45750	44400	59400	32050	45750	44919.11	13.34	0	-1854	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10484	-14.70	1.41	12	0.09	-3031.00	31569.00	58800	20220804	-24.23	37050	20221031	20.24	54700	-18.56	20230303	39950	11.51	20230104	58800	-24.23	20220804	37050	20.24	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	10968	N	N
39	20230725	110234	57	100.00	KOSPI200	유통업	N	N	N	N	N	44550	-1200	5	-2.62	886616300	19716	33.82	45750	45750	44400	59400	32050	45750	44969.38	13.34	0	-1338	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10484	-14.70	1.41	12	0.08	-3031.00	31569.00	58800	20220804	-24.23	37050	20221031	20.24	54700	-18.56	20230303	39950	11.51	20230104	58800	-24.23	20220804	37050	20.24	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	10968	N	N
40	20230725	100234	57	100.00	KOSPI200	유통업	N	N	N	N	N	44700	-1050	5	-2.30	621967000	13779	23.64	45750	45750	44550	59400	32050	45750	45138.76	13.34	0	511	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10520	-14.75	1.42	12	0.06	-3031.00	31569.00	58800	20220804	-23.98	37050	20221031	20.65	54700	-18.28	20230303	39950	11.89	20230104	58800	-23.98	20220804	37050	20.65	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	10968	N	N
41	20230725	090235	57	100.00	KOSPI200	유통업	N	N	N	N	N	45400	-350	5	-0.77	116890700	2561	4.39	45750	45750	45400	59400	32050	45750	45642.60	13.34	0	1295	49283	47516	46633	44866	43983	47075	44425	235	13675	1000	33850	50	1	23533928	10684	-14.98	1.44	12	0.01	-3031.00	31569.00	58800	20220804	-22.79	37050	20221031	22.54	54700	-17.00	20230303	39950	13.64	20230104	58800	-22.79	20220804	37050	22.54	20221031	0.37	Y	009240	1000	235 억	3139721	N	N	10968	N	N
42	20230724	160234	57	100.00	KOSPI200	유통업	N	N	N	N	N	45750	-2600	5	-5.38	2706348700	58188	51.16	48400	48400	45750	62800	33850	48350	46510.43	13.40	500	-13258	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	10767	-15.09	1.45	12	0.25	-3031.00	31569.00	58800	20220804	-22.19	37050	20221031	23.48	54700	-16.36	20230303	39950	14.52	20230104	58800	-22.19	20220804	37050	23.48	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	10966	N	N
43	20230724	150233	57	100.00	KOSPI200	유통업	N	N	N	N	N	46200	-2150	5	-4.45	2532873000	54406	47.83	48400	48400	45800	62800	33850	48350	46555.03	13.40	500	-13661	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	10873	-15.24	1.46	12	0.23	-3031.00	31569.00	58800	20220804	-21.43	37050	20221031	24.70	54700	-15.54	20230303	39950	15.64	20230104	58800	-21.43	20220804	37050	24.70	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	6300	N	N
44	20230724	140231	57	100.00	KOSPI200	유통업	N	N	N	N	N	46250	-2100	5	-4.34	2377776900	51044	44.88	48400	48400	45800	62800	33850	48350	46582.89	13.40	500	-12354	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	10884	-15.26	1.47	12	0.22	-3031.00	31569.00	58800	20220804	-21.34	37050	20221031	24.83	54700	-15.45	20230303	39950	15.77	20230104	58800	-21.34	20220804	37050	24.83	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	6300	N	N
45	20230724	130234	57	100.00	KOSPI200	유통업	N	N	N	N	N	46100	-2250	5	-4.65	2124290100	45534	40.03	48400	48400	45800	62800	33850	48350	46652.83	13.40	500	-10694	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	10849	-15.21	1.46	12	0.19	-3031.00	31569.00	58800	20220804	-21.60	37050	20221031	24.43	54700	-15.72	20230303	39950	15.39	20230104	58800	-21.60	20220804	37050	24.43	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	6300	N	N
46	20230724	120233	57	100.00	KOSPI200	유통업	N	N	N	N	N	46250	-2100	5	-4.34	1871472900	40042	35.20	48400	48400	46000	62800	33850	48350	46737.75	13.40	500	-7873	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	10884	-15.26	1.47	12	0.17	-3031.00	31569.00	58800	20220804	-21.34	37050	20221031	24.83	54700	-15.45	20230303	39950	15.77	20230104	58800	-21.34	20220804	37050	24.83	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	6300	N	N
47	20230724	110234	57	100.00	KOSPI200	유통업	N	N	N	N	N	46500	-1850	5	-3.83	1596039650	34101	29.98	48400	48400	46000	62800	33850	48350	46803.31	13.40	500	-5280	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	10943	-15.34	1.47	12	0.14	-3031.00	31569.00	58800	20220804	-20.92	37050	20221031	25.51	54700	-14.99	20230303	39950	16.40	20230104	58800	-20.92	20220804	37050	25.51	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	6300	N	N
48	20230724	100231	57	100.00	KOSPI200	유통업	N	N	N	N	N	46800	-1550	5	-3.21	895191250	19054	16.75	48400	48400	46250	62800	33850	48350	46981.80	13.40	500	-3182	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	11014	-15.44	1.48	12	0.08	-3031.00	31569.00	58800	20220804	-20.41	37050	20221031	26.32	54700	-14.44	20230303	39950	17.15	20230104	58800	-20.41	20220804	37050	26.32	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	6300	N	N
49	20230724	090232	57	100.00	KOSPI200	유통업	N	N	N	N	N	47700	-650	5	-1.34	85530000	1780	1.56	48400	48400	47600	62800	33850	48350	48050.56	13.40	500	-471	51383	49866	47133	45616	42883	50625	46375	235	14475	1000	35770	50	1	23533928	11226	-15.74	1.51	12	0.01	-3031.00	31569.00	58800	20220804	-18.88	37050	20221031	28.74	54700	-12.80	20230303	39950	19.40	20230104	58800	-18.88	20220804	37050	28.74	20221031	0.38	Y	009240	1000	235 억	3154197	N	N	6300	N	N
50	20230721	160231	57	100.00	KOSPI200	유통업	N	N	N	N	N	48350	3400	2	7.56	5390027550	113657	283.75	44400	48650	44400	58400	31500	44950	47421.99	13.25	26	38595	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	11379	-15.95	1.53	12	0.48	-3031.00	31569.00	58800	20220804	-17.77	37050	20221031	30.50	54700	-11.61	20230303	39950	21.03	20230104	58800	-17.77	20220804	37050	30.50	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	6300	N	N
51	20230721	150233	57	100.00	KOSPI200	유통업	N	N	N	N	N	48150	3200	2	7.12	5095039400	107540	268.48	44400	48650	44400	58400	31500	44950	47378.65	13.25	26	38629	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	11332	-15.89	1.53	12	0.46	-3031.00	31569.00	58800	20220804	-18.11	37050	20221031	29.96	54700	-11.97	20230303	39950	20.53	20230104	58800	-18.11	20220804	37050	29.96	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	907	N	N
52	20230721	140231	57	100.00	KOSPI200	유통업	N	N	N	N	N	48000	3050	2	6.79	4037438150	85583	213.66	44400	48000	44400	58400	31500	44950	47176.35	13.25	26	35499	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	11296	-15.84	1.52	12	0.36	-3031.00	31569.00	58800	20220804	-18.37	37050	20221031	29.55	54700	-12.25	20230303	39950	20.15	20230104	58800	-18.37	20220804	37050	29.55	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	907	N	N
53	20230721	130230	57	100.00	KOSPI200	유통업	N	N	N	N	N	47600	2650	2	5.90	2914378850	62104	155.05	44400	47800	44400	58400	31500	44950	46928.19	13.25	26	23943	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	11202	-15.70	1.51	12	0.26	-3031.00	31569.00	58800	20220804	-19.05	37050	20221031	28.48	54700	-12.98	20230303	39950	19.15	20230104	58800	-19.05	20220804	37050	28.48	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	907	N	N
54	20230721	120233	57	100.00	KOSPI200	유통업	N	N	N	N	N	47500	2550	2	5.67	2549586250	54429	135.89	44400	47800	44400	58400	31500	44950	46843.29	13.25	26	23448	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	11179	-15.67	1.50	12	0.23	-3031.00	31569.00	58800	20220804	-19.22	37050	20221031	28.21	54700	-13.16	20230303	39950	18.90	20230104	58800	-19.22	20220804	37050	28.21	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	907	N	N
55	20230721	110233	57	100.00	KOSPI200	유통업	N	N	N	N	N	47300	2350	2	5.23	2151538700	46057	114.98	44400	47800	44400	58400	31500	44950	46715.65	13.25	26	21574	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	11132	-15.61	1.50	12	0.20	-3031.00	31569.00	58800	20220804	-19.56	37050	20221031	27.67	54700	-13.53	20230303	39950	18.40	20230104	58800	-19.56	20220804	37050	27.67	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	907	N	N
56	20230721	100233	57	100.00	KOSPI200	유통업	N	N	N	N	N	47000	2050	2	4.56	1121306550	24346	60.78	44400	47000	44400	58400	31500	44950	46058.25	13.25	26	13022	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	11061	-15.51	1.49	12	0.10	-3031.00	31569.00	58800	20220804	-20.07	37050	20221031	26.86	54700	-14.08	20230303	39950	17.65	20230104	58800	-20.07	20220804	37050	26.86	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	907	N	N
57	20230721	090232	57	100.00	KOSPI200	유통업	N	N	N	N	N	44550	-400	5	-0.89	15465250	347	0.87	44400	44800	44400	58400	31500	44950	44538.82	13.25	26	-38	47150	46050	44450	43350	41750	46600	43900	235	13450	1000	33260	50	1	23533928	10484	-14.70	1.41	12	0.00	-3031.00	31569.00	58800	20220804	-24.23	37050	20221031	20.24	54700	-18.56	20230303	39950	11.51	20230104	58800	-24.23	20220804	37050	20.24	20221031	0.38	Y	009240	1000	235 억	3117253	N	N	907	N	N
58	20230720	160232	57	100.00	KOSPI200	유통업	N	N	N	N	N	44950	1600	2	3.69	1795655250	40038	194.77	42850	45550	42850	56300	30350	43350	44848.50	13.18	0	13005	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10579	-14.83	1.42	12	0.17	-3031.00	31569.00	58800	20220804	-23.55	37050	20221031	21.32	54700	-17.82	20230303	39950	12.52	20230104	58800	-23.55	20220804	37050	21.32	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	907	N	N
59	20230720	150231	57	100.00	KOSPI200	유통업	N	N	N	N	N	45000	1650	2	3.81	1675730950	37371	181.79	42850	45550	42850	56300	30350	43350	44840.41	13.18	0	12528	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10590	-14.85	1.43	12	0.16	-3031.00	31569.00	58800	20220804	-23.47	37050	20221031	21.46	54700	-17.73	20230303	39950	12.64	20230104	58800	-23.47	20220804	37050	21.46	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	1290	N	N
60	20230720	140231	57	100.00	KOSPI200	유통업	N	N	N	N	N	45000	1650	2	3.81	1587351800	35406	172.23	42850	45550	42850	56300	30350	43350	44832.85	13.18	0	11838	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10590	-14.85	1.43	12	0.15	-3031.00	31569.00	58800	20220804	-23.47	37050	20221031	21.46	54700	-17.73	20230303	39950	12.64	20230104	58800	-23.47	20220804	37050	21.46	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	1290	N	N
61	20230720	130231	57	100.00	KOSPI200	유통업	N	N	N	N	N	45050	1700	2	3.92	1521049650	33933	165.07	42850	45550	42850	56300	30350	43350	44825.09	13.18	0	11979	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10602	-14.86	1.43	12	0.14	-3031.00	31569.00	58800	20220804	-23.38	37050	20221031	21.59	54700	-17.64	20230303	39950	12.77	20230104	58800	-23.38	20220804	37050	21.59	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	1290	N	N
62	20230720	120233	57	100.00	KOSPI200	유통업	N	N	N	N	N	45100	1750	2	4.04	1294574650	28905	140.61	42850	45550	42850	56300	30350	43350	44787.22	13.18	0	12814	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10614	-14.88	1.43	12	0.12	-3031.00	31569.00	58800	20220804	-23.30	37050	20221031	21.73	54700	-17.55	20230303	39950	12.89	20230104	58800	-23.30	20220804	37050	21.73	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	1290	N	N
63	20230720	110231	57	100.00	KOSPI200	유통업	N	N	N	N	N	45050	1700	2	3.92	802720050	18018	87.65	42850	45300	42850	56300	30350	43350	44551.01	13.18	0	7617	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10602	-14.86	1.43	12	0.08	-3031.00	31569.00	58800	20220804	-23.38	37050	20221031	21.59	54700	-17.64	20230303	39950	12.77	20230104	58800	-23.38	20220804	37050	21.59	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	1290	N	N
64	20230720	100229	57	100.00	KOSPI200	유통업	N	N	N	N	N	45150	1800	2	4.15	529021700	11939	58.08	42850	45300	42850	56300	30350	43350	44310.39	13.18	0	5227	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10626	-14.90	1.43	12	0.05	-3031.00	31569.00	58800	20220804	-23.21	37050	20221031	21.86	54700	-17.46	20230303	39950	13.02	20230104	58800	-23.21	20220804	37050	21.86	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	1290	N	N
65	20230720	090230	57	100.00	KOSPI200	유통업	N	N	N	N	N	43050	-300	5	-0.69	32986550	768	3.74	42850	43650	42850	56300	30350	43350	42951.24	13.18	0	302	44550	43950	43650	43050	42750	43800	42900	235	12975	1000	32070	50	1	23533928	10131	-14.20	1.36	12	0.00	-3031.00	31569.00	58800	20220804	-26.79	37050	20221031	16.19	54700	-21.30	20230303	39950	7.76	20230104	58800	-26.79	20220804	37050	16.19	20221031	0.38	Y	009240	1000	235 억	3102850	N	N	1290	N	N
66	20230719	160235	57	100.00	KOSPI200	유통업	N	N	N	N	N	43350	-600	5	-1.37	898016850	20553	83.11	43650	44250	43350	57100	30800	43950	43695.36	13.16	0	5578	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10202	-14.30	1.37	12	0.09	-3031.00	31569.00	58800	20220804	-26.28	37050	20221031	17.00	54700	-20.75	20230303	39950	8.51	20230104	58800	-26.28	20220804	37050	17.00	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	1290	N	N
67	20230719	150233	57	100.00	KOSPI200	유통업	N	N	N	N	N	43750	-200	5	-0.46	801211350	18327	74.11	43650	44250	43450	57100	30800	43950	43717.54	13.16	0	4950	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10296	-14.43	1.39	12	0.08	-3031.00	31569.00	58800	20220804	-25.60	37050	20221031	18.08	54700	-20.02	20230303	39950	9.51	20230104	58800	-25.60	20220804	37050	18.08	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	2397	N	N
68	20230719	140234	57	100.00	KOSPI200	유통업	N	N	N	N	N	43600	-350	5	-0.80	682806800	15612	63.13	43650	44250	43450	57100	30800	43950	43736.02	13.16	0	3988	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10261	-14.38	1.38	12	0.07	-3031.00	31569.00	58800	20220804	-25.85	37050	20221031	17.68	54700	-20.29	20230303	39950	9.14	20230104	58800	-25.85	20220804	37050	17.68	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	2397	N	N
69	20230719	130232	57	100.00	KOSPI200	유통업	N	N	N	N	N	43650	-300	5	-0.68	549121400	12547	50.73	43650	44250	43450	57100	30800	43950	43765.16	13.16	0	2687	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10273	-14.40	1.38	12	0.05	-3031.00	31569.00	58800	20220804	-25.77	37050	20221031	17.81	54700	-20.20	20230303	39950	9.26	20230104	58800	-25.77	20220804	37050	17.81	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	2397	N	N
70	20230719	120233	57	100.00	KOSPI200	유통업	N	N	N	N	N	43650	-300	5	-0.68	430132850	9816	39.69	43650	44250	43450	57100	30800	43950	43819.56	13.16	0	1524	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10273	-14.40	1.38	12	0.04	-3031.00	31569.00	58800	20220804	-25.77	37050	20221031	17.81	54700	-20.20	20230303	39950	9.26	20230104	58800	-25.77	20220804	37050	17.81	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	2397	N	N
71	20230719	110233	57	100.00	KOSPI200	유통업	N	N	N	N	N	43950	0	3	0.00	236451800	5381	21.76	43650	44250	43500	57100	30800	43950	43941.98	13.16	0	1228	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10343	-14.50	1.39	12	0.02	-3031.00	31569.00	58800	20220804	-25.26	37050	20221031	18.62	54700	-19.65	20230303	39950	10.01	20230104	58800	-25.26	20220804	37050	18.62	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	2397	N	N
72	20230719	100232	57	100.00	KOSPI200	유통업	N	N	N	N	N	44000	50	2	0.11	114774600	2618	10.59	43650	44250	43500	57100	30800	43950	43840.57	13.16	0	238	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10355	-14.52	1.39	12	0.01	-3031.00	31569.00	58800	20220804	-25.17	37050	20221031	18.76	54700	-19.56	20230303	39950	10.14	20230104	58800	-25.17	20220804	37050	18.76	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	2397	N	N
73	20230719	090233	57	100.00	KOSPI200	유통업	N	N	N	N	N	43650	-300	5	-0.68	5413750	124	0.50	43650	43900	43650	57100	30800	43950	43659.27	13.16	0	51	45350	44650	44050	43350	42750	44350	43050	235	13150	1000	32520	50	1	23533928	10273	-14.40	1.38	12	0.00	-3031.00	31569.00	58800	20220804	-25.77	37050	20221031	17.81	54700	-20.20	20230303	39950	9.26	20230104	58800	-25.77	20220804	37050	17.81	20221031	0.37	Y	009240	1000	235 억	3097423	N	N	2397	N	N
74	20230718	160232	57	100.00	KOSPI200	유통업	N	N	N	N	N	43950	-550	5	-1.24	1082320900	24706	87.28	44750	44750	43450	57800	31150	44500	43807.72	13.15	0	3042	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10343	-14.50	1.39	12	0.10	-3031.00	31569.00	58800	20220804	-25.26	37050	20221031	18.62	54700	-19.65	20230303	39950	10.01	20230104	58800	-25.26	20220804	37050	18.62	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	2397	N	N
75	20230718	150232	57	100.00	KOSPI200	유통업	N	N	N	N	N	43850	-650	5	-1.46	1006887150	22985	81.20	44750	44750	43450	57800	31150	44500	43806.27	13.15	0	2963	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10320	-14.47	1.39	12	0.10	-3031.00	31569.00	58800	20220804	-25.43	37050	20221031	18.35	54700	-19.84	20230303	39950	9.76	20230104	58800	-25.43	20220804	37050	18.35	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	4264	N	N
76	20230718	140230	57	100.00	KOSPI200	유통업	N	N	N	N	N	43700	-800	5	-1.80	854236600	19497	68.87	44750	44750	43450	57800	31150	44500	43813.75	13.15	0	2064	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10284	-14.42	1.38	12	0.08	-3031.00	31569.00	58800	20220804	-25.68	37050	20221031	17.95	54700	-20.11	20230303	39950	9.39	20230104	58800	-25.68	20220804	37050	17.95	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	4264	N	N
77	20230718	130231	57	100.00	KOSPI200	유통업	N	N	N	N	N	43850	-650	5	-1.46	673265100	15354	54.24	44750	44750	43450	57800	31150	44500	43849.49	13.15	0	296	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10320	-14.47	1.39	12	0.07	-3031.00	31569.00	58800	20220804	-25.43	37050	20221031	18.35	54700	-19.84	20230303	39950	9.76	20230104	58800	-25.43	20220804	37050	18.35	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	4264	N	N
78	20230718	120232	57	100.00	KOSPI200	유통업	N	N	N	N	N	43550	-950	5	-2.13	492107900	11202	39.57	44750	44750	43500	57800	31150	44500	43930.36	13.15	0	-41	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10249	-14.37	1.38	12	0.05	-3031.00	31569.00	58800	20220804	-25.94	37050	20221031	17.54	54700	-20.38	20230303	39950	9.01	20230104	58800	-25.94	20220804	37050	17.54	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	4264	N	N
79	20230718	110232	57	100.00	KOSPI200	유통업	N	N	N	N	N	43900	-600	5	-1.35	304760450	6913	24.42	44750	44750	43750	57800	31150	44500	44085.12	13.15	0	911	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10331	-14.48	1.39	12	0.03	-3031.00	31569.00	58800	20220804	-25.34	37050	20221031	18.49	54700	-19.74	20230303	39950	9.89	20230104	58800	-25.34	20220804	37050	18.49	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	4264	N	N
80	20230718	100230	57	100.00	KOSPI200	유통업	N	N	N	N	N	44200	-300	5	-0.67	143152350	3242	11.45	44750	44750	43750	57800	31150	44500	44155.57	13.15	0	631	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10402	-14.58	1.40	12	0.01	-3031.00	31569.00	58800	20220804	-24.83	37050	20221031	19.30	54700	-19.20	20230303	39950	10.64	20230104	58800	-24.83	20220804	37050	19.30	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	4264	N	N
81	20230718	090230	57	100.00	KOSPI200	유통업	N	N	N	N	N	44550	50	2	0.11	6206050	139	0.49	44750	44750	44500	57800	31150	44500	44647.84	13.15	0	12	45900	45200	44300	43600	42700	45550	43950	235	13325	1000	32930	50	1	23533928	10484	-14.70	1.41	12	0.00	-3031.00	31569.00	58800	20220804	-24.23	37050	20221031	20.24	54700	-18.56	20230303	39950	11.51	20230104	58800	-24.23	20220804	37050	20.24	20221031	0.37	Y	009240	1000	235 억	3095185	N	N	4264	N	N
82	20230717	160232	57	100.00	KOSPI200	유통업	N	N	N	N	N	44500	300	2	0.68	1257413900	28308	113.51	43400	45000	43400	57400	30950	44200	44419.03	13.16	0	-1699	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10473	-14.68	1.41	12	0.12	-3031.00	31569.00	58800	20220804	-24.32	37050	20221031	20.11	54700	-18.65	20230303	39950	11.39	20230104	58800	-24.32	20220804	37050	20.11	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	4264	N	N
83	20230717	150230	57	100.00	KOSPI200	유통업	N	N	N	N	N	44500	300	2	0.68	1205433950	27140	108.83	43400	45000	43400	57400	30950	44200	44415.40	13.16	0	-1691	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10473	-14.68	1.41	12	0.12	-3031.00	31569.00	58800	20220804	-24.32	37050	20221031	20.11	54700	-18.65	20230303	39950	11.39	20230104	58800	-24.32	20220804	37050	20.11	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	7722	N	N
84	20230717	140232	57	100.00	KOSPI200	유통업	N	N	N	N	N	44800	600	2	1.36	1144767450	25781	103.38	43400	45000	43400	57400	30950	44200	44403.53	13.16	0	-1876	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10543	-14.78	1.42	12	0.11	-3031.00	31569.00	58800	20220804	-23.81	37050	20221031	20.92	54700	-18.10	20230303	39950	12.14	20230104	58800	-23.81	20220804	37050	20.92	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	7722	N	N
85	20230717	130229	57	100.00	KOSPI200	유통업	N	N	N	N	N	44000	-200	5	-0.45	602086550	13646	54.72	43400	44500	43400	57400	30950	44200	44121.83	13.16	0	-1141	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10355	-14.52	1.39	12	0.06	-3031.00	31569.00	58800	20220804	-25.17	37050	20221031	18.76	54700	-19.56	20230303	39950	10.14	20230104	58800	-25.17	20220804	37050	18.76	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	7722	N	N
86	20230717	120233	57	100.00	KOSPI200	유통업	N	N	N	N	N	44200	0	3	0.00	515194200	11679	46.83	43400	44500	43400	57400	30950	44200	44112.87	13.16	0	-62	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10402	-14.58	1.40	12	0.05	-3031.00	31569.00	58800	20220804	-24.83	37050	20221031	19.30	54700	-19.20	20230303	39950	10.64	20230104	58800	-24.83	20220804	37050	19.30	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	7722	N	N
87	20230717	110230	57	100.00	KOSPI200	유통업	N	N	N	N	N	44100	-100	5	-0.23	409771900	9286	37.24	43400	44500	43400	57400	30950	44200	44127.92	13.16	0	91	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10378	-14.55	1.40	12	0.04	-3031.00	31569.00	58800	20220804	-25.00	37050	20221031	19.03	54700	-19.38	20230303	39950	10.39	20230104	58800	-25.00	20220804	37050	19.03	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	7722	N	N
88	20230717	100230	57	100.00	KOSPI200	유통업	N	N	N	N	N	44050	-150	5	-0.34	128259550	2931	11.75	43400	44150	43400	57400	30950	44200	43759.66	13.16	0	773	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10367	-14.53	1.40	12	0.01	-3031.00	31569.00	58800	20220804	-25.09	37050	20221031	18.89	54700	-19.47	20230303	39950	10.26	20230104	58800	-25.09	20220804	37050	18.89	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	7722	N	N
89	20230717	090230	57	100.00	KOSPI200	유통업	N	N	N	N	N	43500	-700	5	-1.58	24146500	556	2.23	43400	43800	43400	57400	30950	44200	43428.96	13.16	0	-23	44866	44532	44016	43682	43166	44700	43850	235	13225	1000	32700	50	1	23533928	10237	-14.35	1.38	12	0.00	-3031.00	31569.00	58800	20220804	-26.02	37050	20221031	17.41	54700	-20.48	20230303	39950	8.89	20230104	58800	-26.02	20220804	37050	17.41	20221031	0.37	Y	009240	1000	235 억	3096677	N	N	7722	N	N
90	20230714	160228	57	100.00	KOSPI200	유통업	N	N	N	N	N	44200	100	2	0.23	1098632550	24935	47.58	43600	44350	43500	57300	30900	44100	44059.83	13.16	0	-4325	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10402	-14.58	1.40	12	0.11	-3031.00	31569.00	58800	20220804	-24.83	37050	20221031	19.30	54700	-19.20	20230303	39950	10.64	20230104	58800	-24.83	20220804	37050	19.30	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	7722	N	N
91	20230714	150230	57	100.00	KOSPI200	유통업	N	N	N	N	N	44300	200	2	0.45	925227600	21013	40.10	43600	44350	43500	57300	30900	44100	44031.20	13.16	0	-3467	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10426	-14.62	1.40	12	0.09	-3031.00	31569.00	58800	20220804	-24.66	37050	20221031	19.57	54700	-19.01	20230303	39950	10.89	20230104	58800	-24.66	20220804	37050	19.57	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	12981	N	N
92	20230714	140231	57	100.00	KOSPI200	유통업	N	N	N	N	N	44250	150	2	0.34	827737100	18811	35.90	43600	44350	43500	57300	30900	44100	44002.82	13.16	0	-3830	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10414	-14.60	1.40	12	0.08	-3031.00	31569.00	58800	20220804	-24.74	37050	20221031	19.43	54700	-19.10	20230303	39950	10.76	20230104	58800	-24.74	20220804	37050	19.43	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	12981	N	N
93	20230714	130229	57	100.00	KOSPI200	유통업	N	N	N	N	N	44150	50	2	0.11	720224550	16378	31.25	43600	44350	43500	57300	30900	44100	43975.12	13.16	0	-3464	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10390	-14.57	1.40	12	0.07	-3031.00	31569.00	58800	20220804	-24.91	37050	20221031	19.16	54700	-19.29	20230303	39950	10.51	20230104	58800	-24.91	20220804	37050	19.16	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	12981	N	N
94	20230714	120229	57	100.00	KOSPI200	유통업	N	N	N	N	N	43850	-250	5	-0.57	644028450	14646	27.95	43600	44350	43500	57300	30900	44100	43972.99	13.16	0	-3305	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10320	-14.47	1.39	12	0.06	-3031.00	31569.00	58800	20220804	-25.43	37050	20221031	18.35	54700	-19.84	20230303	39950	9.76	20230104	58800	-25.43	20220804	37050	18.35	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	12981	N	N
95	20230714	110229	57	100.00	KOSPI200	유통업	N	N	N	N	N	44000	-100	5	-0.23	488047900	11108	21.20	43600	44350	43500	57300	30900	44100	43936.61	13.16	0	-2435	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10355	-14.52	1.39	12	0.05	-3031.00	31569.00	58800	20220804	-25.17	37050	20221031	18.76	54700	-19.56	20230303	39950	10.14	20230104	58800	-25.17	20220804	37050	18.76	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	12981	N	N
96	20230714	100231	57	100.00	KOSPI200	유통업	N	N	N	N	N	43850	-250	5	-0.57	270577150	6155	11.75	43600	44350	43600	57300	30900	44100	43960.54	13.16	0	-1215	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10320	-14.47	1.39	12	0.03	-3031.00	31569.00	58800	20220804	-25.43	37050	20221031	18.35	54700	-19.84	20230303	39950	9.76	20230104	58800	-25.43	20220804	37050	18.35	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	12981	N	N
97	20230714	090230	57	100.00	KOSPI200	유통업	N	N	N	N	N	44300	200	2	0.45	43359800	990	1.89	43600	44350	43600	57300	30900	44100	43797.78	13.16	0	-512	44866	44482	44016	43632	43166	44675	43825	235	13200	1000	32630	50	1	23533928	10426	-14.62	1.40	12	0.00	-3031.00	31569.00	58800	20220804	-24.66	37050	20221031	19.57	54700	-19.01	20230303	39950	10.89	20230104	58800	-24.66	20220804	37050	19.57	20221031	0.38	Y	009240	1000	235 억	3096741	N	N	12981	N	N
98	20230713	160229	57	100.00	KOSPI200	유통업	N	N	N	N	N	44100	250	2	0.57	2301018900	52319	121.27	44050	44400	43550	57000	30700	43850	43980.17	13.18	0	-1745	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10378	-14.55	1.40	12	0.22	-3031.00	31569.00	60400	20220712	-26.99	37050	20221031	19.03	54700	-19.38	20230303	39950	10.39	20230104	58800	-25.00	20220804	37050	19.03	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	12981	N	N
99	20230713	150227	57	100.00	KOSPI200	유통업	N	N	N	N	N	43900	50	2	0.11	1526108050	34732	80.51	44050	44400	43550	57000	30700	43850	43939.54	13.18	0	3070	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10331	-14.48	1.39	12	0.15	-3031.00	31569.00	60400	20220712	-27.32	37050	20221031	18.49	54700	-19.74	20230303	39950	9.89	20230104	58800	-25.34	20220804	37050	18.49	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	3352	N	N
100	20230713	140227	57	100.00	KOSPI200	유통업	N	N	N	N	N	43750	-100	5	-0.23	1314943700	29913	69.34	44050	44400	43550	57000	30700	43850	43958.94	13.18	0	3493	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10296	-14.43	1.39	12	0.13	-3031.00	31569.00	60400	20220712	-27.57	37050	20221031	18.08	54700	-20.02	20230303	39950	9.51	20230104	58800	-25.60	20220804	37050	18.08	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	3352	N	N
101	20230713	130228	57	100.00	KOSPI200	유통업	N	N	N	N	N	44050	200	2	0.46	1182812650	26899	62.35	44050	44400	43550	57000	30700	43850	43972.37	13.18	0	4011	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10367	-14.53	1.40	12	0.11	-3031.00	31569.00	60400	20220712	-27.07	37050	20221031	18.89	54700	-19.47	20230303	39950	10.26	20230104	58800	-25.09	20220804	37050	18.89	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	3352	N	N
102	20230713	120226	57	100.00	KOSPI200	유통업	N	N	N	N	N	44100	250	2	0.57	1091035900	24814	57.52	44050	44400	43550	57000	30700	43850	43968.56	13.18	0	4220	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10378	-14.55	1.40	12	0.11	-3031.00	31569.00	60400	20220712	-26.99	37050	20221031	19.03	54700	-19.38	20230303	39950	10.39	20230104	58800	-25.00	20220804	37050	19.03	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	3352	N	N
103	20230713	110229	57	100.00	KOSPI200	유통업	N	N	N	N	N	44250	400	2	0.91	828752450	18865	43.73	44050	44400	43550	57000	30700	43850	43930.69	13.18	0	3336	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10414	-14.60	1.40	12	0.08	-3031.00	31569.00	60400	20220712	-26.74	37050	20221031	19.43	54700	-19.10	20230303	39950	10.76	20230104	58800	-24.74	20220804	37050	19.43	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	3352	N	N
104	20230713	100229	57	100.00	KOSPI200	유통업	N	N	N	N	N	43650	-200	5	-0.46	478444800	10907	25.28	44050	44400	43650	57000	30700	43850	43865.85	13.18	0	499	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10273	-14.40	1.38	12	0.05	-3031.00	31569.00	60400	20220712	-27.73	37050	20221031	17.81	54700	-20.20	20230303	39950	9.26	20230104	58800	-25.77	20220804	37050	17.81	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	3352	N	N
105	20230713	090213	57	100.00	KOSPI200	유통업	N	N	N	N	N	44350	500	2	1.14	18705950	424	0.98	44050	44400	43950	57000	30700	43850	44117.81	13.18	0	61	44750	44300	43650	43200	42550	44525	43425	235	13150	1000	32440	50	1	23533928	10437	-14.63	1.40	12	0.00	-3031.00	31569.00	60400	20220712	-26.57	37050	20221031	19.70	54700	-18.92	20230303	39950	11.01	20230104	58800	-24.57	20220804	37050	19.70	20221031	0.38	Y	009240	1000	235 억	3100937	N	N	3352	N	N
106	20230712	160227	57	100.00	KOSPI200	유통업	N	N	N	N	N	43850	750	2	1.74	1880299250	43073	200.30	43100	44100	43000	56000	30200	43100	43653.76	13.13	0	5533	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10320	-14.47	1.39	12	0.18	-3031.00	31569.00	61200	20220711	-28.35	37050	20221031	18.35	54700	-19.84	20230303	39950	9.76	20230104	60400	-27.40	20220712	37050	18.35	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	3352	N	N
107	20230712	150227	57	100.00	KOSPI200	유통업	N	N	N	N	N	43800	700	2	1.62	1788950750	40990	190.62	43100	44100	43000	56000	30200	43100	43643.59	13.13	0	5175	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10308	-14.45	1.39	12	0.17	-3031.00	31569.00	61200	20220711	-28.43	37050	20221031	18.22	54700	-19.93	20230303	39950	9.64	20230104	60400	-27.48	20220712	37050	18.22	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	2069	N	N
108	20230712	140225	57	100.00	KOSPI200	유통업	N	N	N	N	N	44050	950	2	2.20	1541121100	35342	164.35	43100	44100	43000	56000	30200	43100	43605.94	13.13	0	5746	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10367	-14.53	1.40	12	0.15	-3031.00	31569.00	61200	20220711	-28.02	37050	20221031	18.89	54700	-19.47	20230303	39950	10.26	20230104	60400	-27.07	20220712	37050	18.89	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	2069	N	N
109	20230712	130227	57	100.00	KOSPI200	유통업	N	N	N	N	N	43600	500	2	1.16	823703350	18982	88.27	43100	43800	43000	56000	30200	43100	43393.92	13.13	0	-3665	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10261	-14.38	1.38	12	0.08	-3031.00	31569.00	61200	20220711	-28.76	37050	20221031	17.68	54700	-20.29	20230303	39950	9.14	20230104	60400	-27.81	20220712	37050	17.68	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	2069	N	N
110	20230712	120227	57	100.00	KOSPI200	유통업	N	N	N	N	N	43500	400	2	0.93	702991700	16212	75.39	43100	43800	43000	56000	30200	43100	43362.43	13.13	0	-3065	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10237	-14.35	1.38	12	0.07	-3031.00	31569.00	61200	20220711	-28.92	37050	20221031	17.41	54700	-20.48	20230303	39950	8.89	20230104	60400	-27.98	20220712	37050	17.41	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	2069	N	N
111	20230712	110226	57	100.00	KOSPI200	유통업	N	N	N	N	N	43100	0	3	0.00	568310950	13097	60.90	43100	43800	43000	56000	30200	43100	43392.45	13.13	0	-2957	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10143	-14.22	1.37	12	0.06	-3031.00	31569.00	61200	20220711	-29.58	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	60400	-28.64	20220712	37050	16.33	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	2069	N	N
112	20230712	100228	57	100.00	KOSPI200	유통업	N	N	N	N	N	43800	700	2	1.62	230679850	5320	24.74	43100	43800	43000	56000	30200	43100	43360.87	13.13	0	1706	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10308	-14.45	1.39	12	0.02	-3031.00	31569.00	61200	20220711	-28.43	37050	20221031	18.22	54700	-19.93	20230303	39950	9.64	20230104	60400	-27.48	20220712	37050	18.22	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	2069	N	N
113	20230712	090226	57	100.00	KOSPI200	유통업	N	N	N	N	N	43350	250	2	0.58	5959950	138	0.64	43100	43400	43000	56000	30200	43100	43188.04	13.13	0	-8	43833	43466	42733	42366	41633	43650	42550	235	12900	1000	31890	50	1	23533928	10202	-14.30	1.37	12	0.00	-3031.00	31569.00	61200	20220711	-29.17	37050	20221031	17.00	54700	-20.75	20230303	39950	8.51	20230104	60400	-28.23	20220712	37050	17.00	20221031	0.38	Y	009240	1000	235 억	3089967	N	N	2069	N	N
114	20230711	160225	57	100.00	KOSPI200	유통업	N	N	N	N	N	43100	950	2	2.25	916072400	21480	118.50	42000	43100	42000	54700	29550	42150	42647.56	13.11	0	2381	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	10143	-14.22	1.37	12	0.09	-3031.00	31569.00	62200	20220708	-30.71	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	61200	-29.58	20220711	37050	16.33	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	2069	N	N
115	20230711	150224	57	100.00	KOSPI200	유통업	N	N	N	N	N	42900	750	2	1.78	697710200	16400	90.48	42000	42900	42000	54700	29550	42150	42543.30	13.11	0	205	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	10096	-14.15	1.36	12	0.07	-3031.00	31569.00	62200	20220708	-31.03	37050	20221031	15.79	54700	-21.57	20230303	39950	7.38	20230104	61200	-29.90	20220711	37050	15.79	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	1874	N	N
116	20230711	140223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42600	450	2	1.07	517499950	12188	67.24	42000	42900	42000	54700	29550	42150	42459.79	13.11	0	-907	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	10025	-14.05	1.35	12	0.05	-3031.00	31569.00	62200	20220708	-31.51	37050	20221031	14.98	54700	-22.12	20230303	39950	6.63	20230104	61200	-30.39	20220711	37050	14.98	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	1874	N	N
117	20230711	130223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42500	350	2	0.83	446732850	10524	58.06	42000	42900	42000	54700	29550	42150	42448.96	13.11	0	-888	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	10002	-14.02	1.35	12	0.04	-3031.00	31569.00	62200	20220708	-31.67	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	61200	-30.56	20220711	37050	14.71	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	1874	N	N
118	20230711	120224	57	100.00	KOSPI200	유통업	N	N	N	N	N	42450	300	2	0.71	406726500	9581	52.86	42000	42900	42000	54700	29550	42150	42451.36	13.11	0	-1139	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	9990	-14.01	1.34	12	0.04	-3031.00	31569.00	62200	20220708	-31.75	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	61200	-30.64	20220711	37050	14.57	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	1874	N	N
119	20230711	110226	57	100.00	KOSPI200	유통업	N	N	N	N	N	42250	100	2	0.24	351373000	8272	45.64	42000	42900	42000	54700	29550	42150	42477.39	13.11	0	-1033	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	9943	-13.94	1.34	12	0.04	-3031.00	31569.00	62200	20220708	-32.07	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	61200	-30.96	20220711	37050	14.04	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	1874	N	N
120	20230711	100225	57	100.00	KOSPI200	유통업	N	N	N	N	N	42450	300	2	0.71	231576550	5438	30.00	42000	42900	42000	54700	29550	42150	42584.87	13.11	0	436	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	9990	-14.01	1.34	12	0.02	-3031.00	31569.00	62200	20220708	-31.75	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	61200	-30.64	20220711	37050	14.57	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	1874	N	N
121	20230711	090224	57	100.00	KOSPI200	유통업	N	N	N	N	N	42350	200	2	0.47	19282250	458	2.53	42000	42500	42000	54700	29550	42150	42100.98	13.11	0	146	43450	42800	42350	41700	41250	42575	41475	235	12575	1000	31190	50	1	23533928	9967	-13.97	1.34	12	0.00	-3031.00	31569.00	62200	20220708	-31.91	37050	20221031	14.30	54700	-22.58	20230303	39950	6.01	20230104	61200	-30.80	20220711	37050	14.30	20221031	0.38	Y	009240	1000	235 억	3086316	N	N	1874	N	N
122	20230710	160225	57	100.00	KOSPI200	유통업	N	N	N	N	N	42150	-350	5	-0.82	764083150	17969	65.58	42500	43000	41900	55200	29750	42500	42522.30	13.10	0	1275	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	9920	-13.91	1.34	12	0.08	-3031.00	31569.00	62200	20220708	-32.23	37050	20221031	13.77	54700	-22.94	20230303	39950	5.51	20230104	61200	-31.13	20220711	37050	13.77	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	1874	N	N
123	20230710	150224	57	100.00	KOSPI200	유통업	N	N	N	N	N	42350	-150	5	-0.35	653907000	15363	56.07	42500	43000	41900	55200	29750	42500	42563.76	13.10	0	1570	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	9967	-13.97	1.34	12	0.07	-3031.00	31569.00	62200	20220708	-31.91	37050	20221031	14.30	54700	-22.58	20230303	39950	6.01	20230104	61200	-30.80	20220711	37050	14.30	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	7431	N	N
124	20230710	140222	57	100.00	KOSPI200	유통업	N	N	N	N	N	42650	150	2	0.35	496876050	11677	42.62	42500	43000	41900	55200	29750	42500	42551.69	13.10	0	2007	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	10037	-14.07	1.35	12	0.05	-3031.00	31569.00	62200	20220708	-31.43	37050	20221031	15.11	54700	-22.03	20230303	39950	6.76	20230104	61200	-30.31	20220711	37050	15.11	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	7431	N	N
125	20230710	130220	57	100.00	KOSPI200	유통업	N	N	N	N	N	42450	-50	5	-0.12	369495150	8684	31.69	42500	43000	41900	55200	29750	42500	42548.96	13.10	0	592	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	9990	-14.01	1.34	12	0.04	-3031.00	31569.00	62200	20220708	-31.75	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	61200	-30.64	20220711	37050	14.57	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	7431	N	N
126	20230710	120224	57	100.00	KOSPI200	유통업	N	N	N	N	N	42550	50	2	0.12	296288000	6962	25.41	42500	43000	41900	55200	29750	42500	42557.89	13.10	0	926	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	10014	-14.04	1.35	12	0.03	-3031.00	31569.00	62200	20220708	-31.59	37050	20221031	14.84	54700	-22.21	20230303	39950	6.51	20230104	61200	-30.47	20220711	37050	14.84	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	7431	N	N
127	20230710	110225	57	100.00	KOSPI200	유통업	N	N	N	N	N	42600	100	2	0.24	245705700	5774	21.07	42500	43000	41900	55200	29750	42500	42553.81	13.10	0	1009	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	10025	-14.05	1.35	12	0.02	-3031.00	31569.00	62200	20220708	-31.51	37050	20221031	14.98	54700	-22.12	20230303	39950	6.63	20230104	61200	-30.39	20220711	37050	14.98	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	7431	N	N
128	20230710	100223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42750	250	2	0.59	173546050	4085	14.91	42500	43000	41900	55200	29750	42500	42483.73	13.10	0	307	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	10061	-14.10	1.35	12	0.02	-3031.00	31569.00	62200	20220708	-31.27	37050	20221031	15.38	54700	-21.85	20230303	39950	7.01	20230104	61200	-30.15	20220711	37050	15.38	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	7431	N	N
129	20230710	090223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42200	-300	5	-0.71	16128700	380	1.39	42500	42900	42150	55200	29750	42500	42443.95	13.10	0	-133	43900	43200	42500	41800	41100	43550	42150	235	12725	1000	31450	50	1	23533928	9931	-13.92	1.34	12	0.00	-3031.00	31569.00	62200	20220708	-32.15	37050	20221031	13.90	54700	-22.85	20230303	39950	5.63	20230104	61200	-31.05	20220711	37050	13.90	20221031	0.40	Y	009240	1000	235 억	3083937	N	N	7431	N	N
130	20230707	160222	57	100.00	KOSPI200	유통업	N	N	N	N	N	42500	0	3	0.00	1155420000	27269	72.12	41800	43200	41800	55200	29750	42500	42371.18	13.11	0	-605	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	10002	-14.02	1.35	12	0.12	-3031.00	31569.00	62900	20220706	-32.43	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	62200	-31.67	20220708	37050	14.71	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	7431	N	N
131	20230707	150223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42250	-250	5	-0.59	1046471050	24700	65.32	41800	43200	41800	55200	29750	42500	42367.25	13.11	0	58	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	9943	-13.94	1.34	12	0.10	-3031.00	31569.00	62900	20220706	-32.83	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	62200	-32.07	20220708	37050	14.04	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	6900	N	N
132	20230707	140225	57	100.00	KOSPI200	유통업	N	N	N	N	N	42100	-400	5	-0.94	836551000	19708	52.12	41800	43200	41800	55200	29750	42500	42447.28	13.11	0	-56	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	9908	-13.89	1.33	12	0.08	-3031.00	31569.00	62900	20220706	-33.07	37050	20221031	13.63	54700	-23.03	20230303	39950	5.38	20230104	62200	-32.32	20220708	37050	13.63	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	6900	N	N
133	20230707	130225	57	100.00	KOSPI200	유통업	N	N	N	N	N	42300	-200	5	-0.47	632343700	14867	39.32	41800	43200	41800	55200	29750	42500	42533.38	13.11	0	-644	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	9955	-13.96	1.34	12	0.06	-3031.00	31569.00	62900	20220706	-32.75	37050	20221031	14.17	54700	-22.67	20230303	39950	5.88	20230104	62200	-31.99	20220708	37050	14.17	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	6900	N	N
134	20230707	120223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42550	50	2	0.12	519860350	12218	32.31	41800	43200	41800	55200	29750	42500	42548.73	13.11	0	503	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	10014	-14.04	1.35	12	0.05	-3031.00	31569.00	62900	20220706	-32.35	37050	20221031	14.84	54700	-22.21	20230303	39950	6.51	20230104	62200	-31.59	20220708	37050	14.84	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	6900	N	N
135	20230707	110223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42650	150	2	0.35	444455600	10447	27.63	41800	43200	41800	55200	29750	42500	42543.85	13.11	0	237	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	10037	-14.07	1.35	12	0.04	-3031.00	31569.00	62900	20220706	-32.19	37050	20221031	15.11	54700	-22.03	20230303	39950	6.76	20230104	62200	-31.43	20220708	37050	15.11	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	6900	N	N
136	20230707	100224	57	100.00	KOSPI200	유통업	N	N	N	N	N	43150	650	2	1.53	290743150	6850	18.12	41800	43200	41800	55200	29750	42500	42444.26	13.11	0	258	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	10155	-14.24	1.37	12	0.03	-3031.00	31569.00	62900	20220706	-31.40	37050	20221031	16.46	54700	-21.12	20230303	39950	8.01	20230104	62200	-30.63	20220708	37050	16.46	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	6900	N	N
137	20230707	090222	57	100.00	KOSPI200	유통업	N	N	N	N	N	42050	-450	5	-1.06	27915550	667	1.76	41800	42150	41800	55200	29750	42500	41852.40	13.11	0	-81	43766	43132	42216	41582	40666	43450	41900	235	12725	1000	31450	50	1	23533928	9896	-13.87	1.33	12	0.00	-3031.00	31569.00	62900	20220706	-33.15	37050	20221031	13.50	54700	-23.13	20230303	39950	5.26	20230104	62200	-32.40	20220708	37050	13.50	20221031	0.40	Y	009240	1000	235 억	3085252	N	N	6900	N	N
138	20230706	160221	57	100.00	KOSPI200	유통업	N	N	N	N	N	42500	400	2	0.95	1588426500	37689	102.37	42050	42850	41300	54700	29500	42100	42145.25	13.10	0	3323	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	10002	-14.02	1.35	12	0.16	-3031.00	31569.00	63900	20220705	-33.49	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	62900	-32.43	20220706	37050	14.71	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	6900	N	N
139	20230706	150224	57	100.00	KOSPI200	유통업	N	N	N	N	N	42450	350	2	0.83	1409742700	33481	90.94	42050	42850	41300	54700	29500	42100	42105.75	13.10	0	3538	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	9990	-14.01	1.34	12	0.14	-3031.00	31569.00	63900	20220705	-33.57	37050	20221031	14.57	54700	-22.39	20230303	39950	6.26	20230104	62900	-32.51	20220706	37050	14.57	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	2994	N	N
140	20230706	140222	57	100.00	KOSPI200	유통업	N	N	N	N	N	42550	450	2	1.07	1240149250	29483	80.08	42050	42850	41300	54700	29500	42100	42063.20	13.10	0	3446	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	10014	-14.04	1.35	12	0.13	-3031.00	31569.00	63900	20220705	-33.41	37050	20221031	14.84	54700	-22.21	20230303	39950	6.51	20230104	62900	-32.35	20220706	37050	14.84	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	2994	N	N
141	20230706	130222	57	100.00	KOSPI200	유통업	N	N	N	N	N	42000	-100	5	-0.24	1025202000	24366	66.18	42050	42850	41300	54700	29500	42100	42075.10	13.10	0	2892	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	9884	-13.86	1.33	12	0.10	-3031.00	31569.00	63900	20220705	-34.27	37050	20221031	13.36	54700	-23.22	20230303	39950	5.13	20230104	62900	-33.23	20220706	37050	13.36	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	2994	N	N
142	20230706	120222	57	100.00	KOSPI200	유통업	N	N	N	N	N	42550	450	2	1.07	859023150	20429	55.49	42050	42850	41300	54700	29500	42100	42049.20	13.10	0	2483	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	10014	-14.04	1.35	12	0.09	-3031.00	31569.00	63900	20220705	-33.41	37050	20221031	14.84	54700	-22.21	20230303	39950	6.51	20230104	62900	-32.35	20220706	37050	14.84	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	2994	N	N
143	20230706	110224	57	100.00	KOSPI200	유통업	N	N	N	N	N	42500	400	2	0.95	748279050	17830	48.43	42050	42850	41300	54700	29500	42100	41967.42	13.10	0	3084	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	10002	-14.02	1.35	12	0.08	-3031.00	31569.00	63900	20220705	-33.49	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	62900	-32.43	20220706	37050	14.71	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	2994	N	N
144	20230706	100221	57	100.00	KOSPI200	유통업	N	N	N	N	N	42200	100	2	0.24	540179950	12936	35.14	42050	42350	41300	54700	29500	42100	41757.88	13.10	0	2411	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	9931	-13.92	1.34	12	0.05	-3031.00	31569.00	63900	20220705	-33.96	37050	20221031	13.90	54700	-22.85	20230303	39950	5.63	20230104	62900	-32.91	20220706	37050	13.90	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	2994	N	N
145	20230706	090221	57	100.00	KOSPI200	유통업	N	N	N	N	N	42050	-50	5	-0.12	10667000	254	0.69	42050	42100	41800	54700	29500	42100	41996.06	13.10	0	-95	44200	43150	42600	41550	41000	42875	41275	235	12600	1000	31150	50	1	23533928	9896	-13.87	1.33	12	0.00	-3031.00	31569.00	63900	20220705	-34.19	37050	20221031	13.50	54700	-23.13	20230303	39950	5.26	20230104	62900	-33.15	20220706	37050	13.50	20221031	0.39	Y	009240	1000	235 억	3082948	N	N	2994	N	N
146	20230705	160223	57	100.00	KOSPI200	유통업	N	N	N	N	N	42100	-1200	5	-2.77	1567165800	36767	103.61	43200	43650	42050	56200	30350	43300	42622.68	13.07	0	1329	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	9908	-13.89	1.33	12	0.16	-3031.00	31569.00	63900	20220704	-34.12	37050	20221031	13.63	54700	-23.03	20230303	39950	5.38	20230104	63900	-34.12	20220705	37050	13.63	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	2994	N	N
147	20230705	150221	57	100.00	KOSPI200	유통업	N	N	N	N	N	42250	-1050	5	-2.42	1370281150	32100	90.46	43200	43650	42100	56200	30350	43300	42686.26	13.07	0	1129	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	9943	-13.94	1.34	12	0.14	-3031.00	31569.00	63900	20220704	-33.88	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	63900	-33.88	20220705	37050	14.04	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	1873	N	N
148	20230705	140220	57	100.00	KOSPI200	유통업	N	N	N	N	N	42250	-1050	5	-2.42	1218781900	28514	80.35	43200	43650	42100	56200	30350	43300	42741.62	13.07	0	1564	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	9943	-13.94	1.34	12	0.12	-3031.00	31569.00	63900	20220704	-33.88	37050	20221031	14.04	54700	-22.76	20230303	39950	5.76	20230104	63900	-33.88	20220705	37050	14.04	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	1873	N	N
149	20230705	130219	57	100.00	KOSPI200	유통업	N	N	N	N	N	42500	-800	5	-1.85	1028485150	24011	67.66	43200	43650	42450	56200	30350	43300	42832.26	13.07	0	1667	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	10002	-14.02	1.35	12	0.10	-3031.00	31569.00	63900	20220704	-33.49	37050	20221031	14.71	54700	-22.30	20230303	39950	6.38	20230104	63900	-33.49	20220705	37050	14.71	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	1873	N	N
150	20230705	120220	57	100.00	KOSPI200	유통업	N	N	N	N	N	42750	-550	5	-1.27	915588550	21357	60.18	43200	43650	42550	56200	30350	43300	42868.94	13.07	0	1988	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	10061	-14.10	1.35	12	0.09	-3031.00	31569.00	63900	20220704	-33.10	37050	20221031	15.38	54700	-21.85	20230303	39950	7.01	20230104	63900	-33.10	20220705	37050	15.38	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	1873	N	N
151	20230705	110220	57	100.00	KOSPI200	유통업	N	N	N	N	N	42800	-500	5	-1.15	597556900	13895	39.16	43200	43650	42600	56200	30350	43300	43003.36	13.07	0	-1185	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	10073	-14.12	1.36	12	0.06	-3031.00	31569.00	63900	20220704	-33.02	37050	20221031	15.52	54700	-21.76	20230303	39950	7.13	20230104	63900	-33.02	20220705	37050	15.52	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	1873	N	N
152	20230705	100221	57	100.00	KOSPI200	유통업	N	N	N	N	N	43100	-200	5	-0.46	296755450	6865	19.35	43200	43650	42900	56200	30350	43300	43226.39	13.07	0	-445	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	10143	-14.22	1.37	12	0.03	-3031.00	31569.00	63900	20220704	-32.55	37050	20221031	16.33	54700	-21.21	20230303	39950	7.88	20230104	63900	-32.55	20220705	37050	16.33	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	1873	N	N
153	20230705	090220	57	100.00	KOSPI200	유통업	N	N	N	N	N	43200	-100	5	-0.23	50712100	1177	3.32	43200	43300	42900	56200	30350	43300	43069.23	13.07	0	-308	44633	43966	43433	42766	42233	43700	42500	235	12925	1000	32040	50	1	23533928	10167	-14.25	1.37	12	0.01	-3031.00	31569.00	63900	20220704	-32.39	37050	20221031	16.60	54700	-21.02	20230303	39950	8.14	20230104	63900	-32.39	20220705	37050	16.60	20221031	0.40	Y	009240	1000	235 억	3075783	N	N	1873	N	N
154	20230704	160219	57	100.00	KOSPI200	유통업	N	N	N	N	N	43300	-700	5	-1.59	1536130900	35442	61.97	43650	44100	42900	57200	30800	44000	43342.13	13.05	0	-2091	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10190	-14.29	1.37	12	0.15	-3031.00	31569.00	65900	20220701	-34.29	37050	20221031	16.87	54700	-20.84	20230303	39950	8.39	20230104	63900	-32.24	20220704	37050	16.87	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	1873	N	N
155	20230704	150218	57	100.00	KOSPI200	유통업	N	N	N	N	N	43350	-650	5	-1.48	1394204150	32167	56.24	43650	44100	42900	57200	30800	44000	43342.69	13.05	0	-1135	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10202	-14.30	1.37	12	0.14	-3031.00	31569.00	65900	20220701	-34.22	37050	20221031	17.00	54700	-20.75	20230303	39950	8.51	20230104	63900	-32.16	20220704	37050	17.00	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	7387	N	N
156	20230704	140220	57	100.00	KOSPI200	유통업	N	N	N	N	N	43300	-700	5	-1.59	1214735900	28024	49.00	43650	44100	42900	57200	30800	44000	43346.27	13.05	0	-700	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10190	-14.29	1.37	12	0.12	-3031.00	31569.00	65900	20220701	-34.29	37050	20221031	16.87	54700	-20.84	20230303	39950	8.39	20230104	63900	-32.24	20220704	37050	16.87	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	7387	N	N
157	20230704	130217	57	100.00	KOSPI200	유통업	N	N	N	N	N	43000	-1000	5	-2.27	1059763300	24441	42.73	43650	44100	42900	57200	30800	44000	43360.06	13.05	0	-923	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10120	-14.19	1.36	12	0.10	-3031.00	31569.00	65900	20220701	-34.75	37050	20221031	16.06	54700	-21.39	20230303	39950	7.63	20230104	63900	-32.71	20220704	37050	16.06	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	7387	N	N
158	20230704	120219	57	100.00	KOSPI200	유통업	N	N	N	N	N	43300	-700	5	-1.59	933966600	21519	37.62	43650	44100	42900	57200	30800	44000	43401.95	13.05	0	-400	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10190	-14.29	1.37	12	0.09	-3031.00	31569.00	65900	20220701	-34.29	37050	20221031	16.87	54700	-20.84	20230303	39950	8.39	20230104	63900	-32.24	20220704	37050	16.87	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	7387	N	N
159	20230704	110216	57	100.00	KOSPI200	유통업	N	N	N	N	N	43250	-750	5	-1.70	643684600	14806	25.89	43650	44100	43000	57200	30800	44000	43474.58	13.05	0	-256	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10178	-14.27	1.37	12	0.06	-3031.00	31569.00	65900	20220701	-34.37	37050	20221031	16.73	54700	-20.93	20230303	39950	8.26	20230104	63900	-32.32	20220704	37050	16.73	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	7387	N	N
160	20230704	100217	57	100.00	KOSPI200	유통업	N	N	N	N	N	43250	-750	5	-1.70	374467050	8580	15.00	43650	44100	43000	57200	30800	44000	43644.18	13.05	0	-1648	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10178	-14.27	1.37	12	0.04	-3031.00	31569.00	65900	20220701	-34.37	37050	20221031	16.73	54700	-20.93	20230303	39950	8.26	20230104	63900	-32.32	20220704	37050	16.73	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	7387	N	N
161	20230704	090216	57	100.00	KOSPI200	유통업	N	N	N	N	N	43400	-600	5	-1.36	57078650	1311	2.29	43650	43700	43000	57200	30800	44000	43538.25	13.05	0	-163	44800	44400	44000	43600	43200	44600	43800	235	13200	1000	32560	50	1	23533928	10214	-14.32	1.37	12	0.01	-3031.00	31569.00	65900	20220701	-34.14	37050	20221031	17.14	54700	-20.66	20230303	39950	8.64	20230104	63900	-32.08	20220704	37050	17.14	20221031	0.39	Y	009240	1000	235 억	3072051	N	N	7387	N	N
162	20230703	160216	57	100.00	KOSPI200	유통업	N	N	N	N	N	44000	750	2	1.73	2521594750	57110	159.93	43800	44400	43600	56200	30300	43250	44153.45	13.01	0	-4737	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10355	-14.52	1.39	12	0.24	-3031.00	31569.00	66000	20220630	-33.33	37050	20221031	18.76	54700	-19.56	20230303	39950	10.14	20230104	63900	-31.14	20220704	37050	18.76	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	7387	N	N
163	20230703	150217	57	100.00	KOSPI200	유통업	N	N	N	N	N	44000	750	2	1.73	2314390900	52408	146.76	43800	44400	43600	56200	30300	43250	44161.02	13.01	0	-3440	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10355	-14.52	1.39	12	0.22	-3031.00	31569.00	66000	20220630	-33.33	37050	20221031	18.76	54700	-19.56	20230303	39950	10.14	20230104	63900	-31.14	20220704	37050	18.76	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	6443	N	N
164	20230703	140217	57	100.00	KOSPI200	유통업	N	N	N	N	N	44200	950	2	2.20	2095193150	47437	132.84	43800	44400	43600	56200	30300	43250	44167.91	13.01	0	-673	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10402	-14.58	1.40	12	0.20	-3031.00	31569.00	66000	20220630	-33.03	37050	20221031	19.30	54700	-19.20	20230303	39950	10.64	20230104	63900	-30.83	20220704	37050	19.30	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	6443	N	N
165	20230703	130215	57	100.00	KOSPI200	유통업	N	N	N	N	N	44350	1100	2	2.54	1862309050	42171	118.10	43800	44400	43600	56200	30300	43250	44160.89	13.01	0	1489	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10437	-14.63	1.40	12	0.18	-3031.00	31569.00	66000	20220630	-32.80	37050	20221031	19.70	54700	-18.92	20230303	39950	11.01	20230104	63900	-30.59	20220704	37050	19.70	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	6443	N	N
166	20230703	120217	57	100.00	KOSPI200	유통업	N	N	N	N	N	44350	1100	2	2.54	1702793650	38576	108.03	43800	44400	43600	56200	30300	43250	44141.27	13.01	0	1607	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10437	-14.63	1.40	12	0.16	-3031.00	31569.00	66000	20220630	-32.80	37050	20221031	19.70	54700	-18.92	20230303	39950	11.01	20230104	63900	-30.59	20220704	37050	19.70	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	6443	N	N
167	20230703	110216	57	100.00	KOSPI200	유통업	N	N	N	N	N	44300	1050	2	2.43	1413903700	32060	89.78	43800	44300	43600	56200	30300	43250	44101.80	13.01	0	-284	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10426	-14.62	1.40	12	0.14	-3031.00	31569.00	66000	20220630	-32.88	37050	20221031	19.57	54700	-19.01	20230303	39950	10.89	20230104	63900	-30.67	20220704	37050	19.57	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	6443	N	N
168	20230703	100213	57	100.00	KOSPI200	유통업	N	N	N	N	N	44050	800	2	1.85	1112586900	25220	70.63	43800	44300	43600	56200	30300	43250	44115.26	13.01	0	952	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10367	-14.53	1.40	12	0.11	-3031.00	31569.00	66000	20220630	-33.26	37050	20221031	18.89	54700	-19.47	20230303	39950	10.26	20230104	63900	-31.06	20220704	37050	18.89	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	6443	N	N
169	20230703	090215	57	100.00	KOSPI200	유통업	N	N	N	N	N	43700	450	2	1.04	49332950	1128	3.16	43800	43800	43600	56200	30300	43250	43734.88	13.01	0	-115	44516	43882	42766	42132	41016	44200	42450	235	12950	1000	32000	50	1	23533928	10284	-14.42	1.38	12	0.00	-3031.00	31569.00	66000	20220630	-33.79	37050	20221031	17.95	54700	-20.11	20230303	39950	9.39	20230104	63900	-31.61	20220704	37050	17.95	20221031	0.39	Y	009240	1000	235 억	3061055	N	N	6443	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History