KissMeData/069960/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	-100	5	-0.18	3757181200	67579	75.62	55600	56200	55200	72100	38900	55500	55596.98	20.38	0	-3342	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	12965	9.00	0.27	12	0.29	6157.00	202842.00	67900	20220808	-18.41	47550	20230630	16.51	64300	-13.84	20230119	47550	16.51	20230630	67900	-18.41	20220808	47550	16.51	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	4018	N	N
3	20230731	150624	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	400	2	0.72	3089611500	55550	62.16	55600	56200	55200	72100	38900	55500	55618.57	20.38	0	-1475	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	13082	9.08	0.28	12	0.24	6157.00	202842.00	67900	20220808	-17.67	47550	20230630	17.56	64300	-13.06	20230119	47550	17.56	20230630	67900	-17.67	20220808	47550	17.56	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	6738	N	N
4	20230731	140625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55700	200	2	0.36	2367451800	42584	47.65	55600	56200	55200	72100	38900	55500	55594.87	20.38	0	-982	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	13035	9.05	0.27	12	0.18	6157.00	202842.00	67900	20220808	-17.97	47550	20230630	17.14	64300	-13.37	20230119	47550	17.14	20230630	67900	-17.97	20220808	47550	17.14	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	6738	N	N
5	20230731	130625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	0	3	0.00	2067751500	37194	41.62	55600	56200	55200	72100	38900	55500	55593.68	20.38	0	-1746	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	12988	9.01	0.27	12	0.16	6157.00	202842.00	67900	20220808	-18.26	47550	20230630	16.72	64300	-13.69	20230119	47550	16.72	20230630	67900	-18.26	20220808	47550	16.72	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	6738	N	N
6	20230731	120631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	-100	5	-0.18	1782587000	32044	35.86	55600	56200	55200	72100	38900	55500	55629.35	20.38	0	-1805	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	12965	9.00	0.27	12	0.14	6157.00	202842.00	67900	20220808	-18.41	47550	20230630	16.51	64300	-13.84	20230119	47550	16.51	20230630	67900	-18.41	20220808	47550	16.51	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	6738	N	N
7	20230731	110634	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55600	100	2	0.18	1505621600	27047	30.26	55600	56200	55200	72100	38900	55500	55666.86	20.38	0	-332	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	13012	9.03	0.27	12	0.12	6157.00	202842.00	67900	20220808	-18.11	47550	20230630	16.93	64300	-13.53	20230119	47550	16.93	20230630	67900	-18.11	20220808	47550	16.93	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	6738	N	N
8	20230731	100631	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55600	100	2	0.18	1093608800	19625	21.96	55600	56200	55200	72100	38900	55500	55725.29	20.38	0	163	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	13012	9.03	0.27	12	0.08	6157.00	202842.00	67900	20220808	-18.11	47550	20230630	16.93	64300	-13.53	20230119	47550	16.93	20230630	67900	-18.11	20220808	47550	16.93	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	6738	N	N
9	20230731	090624	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55600	100	2	0.18	38920000	700	0.78	55600	55600	55600	72100	38900	55500	55600.00	20.38	0	-210	57033	56266	55633	54866	54233	55950	54550	1170	16600	5000	44400	100	1	23402441	13012	9.03	0.27	12	0.00	6157.00	202842.00	67900	20220808	-18.11	47550	20230630	16.93	64300	-13.53	20230119	47550	16.93	20230630	67900	-18.11	20220808	47550	16.93	20230630	0.45	Y	069960	5000	1170 억	4768938	N	N	6738	N	N
10	20230728	160626	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	-1100	5	-1.94	4958020300	89281	34.73	56000	56400	55000	73500	39700	56600	55532.45	20.41	0	-22821	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	12988	9.01	0.27	12	0.38	6157.00	202842.00	67900	20220808	-18.26	47550	20230630	16.72	64300	-13.69	20230119	47550	16.72	20230630	67900	-18.26	20220808	47550	16.72	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6738	N	N
11	20230728	150626	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	-700	5	-1.24	4634251200	83461	32.46	56000	56400	55000	73500	39700	56600	55525.56	20.41	0	-20569	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	13082	9.08	0.28	12	0.36	6157.00	202842.00	67900	20220808	-17.67	47550	20230630	17.56	64300	-13.06	20230119	47550	17.56	20230630	67900	-17.67	20220808	47550	17.56	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6887	N	N
12	20230728	140622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55700	-900	5	-1.59	4029531700	72582	28.23	56000	56400	55000	73500	39700	56600	55516.51	20.41	0	-16827	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	13035	9.05	0.27	12	0.31	6157.00	202842.00	67900	20220808	-17.97	47550	20230630	17.14	64300	-13.37	20230119	47550	17.14	20230630	67900	-17.97	20220808	47550	17.14	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6887	N	N
13	20230728	130625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	-1300	5	-2.30	3640894500	65567	25.50	56000	56400	55000	73500	39700	56600	55528.88	20.41	0	-13399	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	12942	8.98	0.27	12	0.28	6157.00	202842.00	67900	20220808	-18.56	47550	20230630	16.30	64300	-14.00	20230119	47550	16.30	20230630	67900	-18.56	20220808	47550	16.30	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6887	N	N
14	20230728	120622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55500	-1100	5	-1.94	3012173500	54223	21.09	56000	56400	55000	73500	39700	56600	55551.00	20.41	0	-7155	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	12988	9.01	0.27	12	0.23	6157.00	202842.00	67900	20220808	-18.26	47550	20230630	16.72	64300	-13.69	20230119	47550	16.72	20230630	67900	-18.26	20220808	47550	16.72	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6887	N	N
15	20230728	110629	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55700	-900	5	-1.59	2607739700	46947	18.26	56000	56400	55000	73500	39700	56600	55545.79	20.41	0	-5281	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	13035	9.05	0.27	12	0.20	6157.00	202842.00	67900	20220808	-17.97	47550	20230630	17.14	64300	-13.37	20230119	47550	17.14	20230630	67900	-17.97	20220808	47550	17.14	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6887	N	N
16	20230728	100620	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	-1200	5	-2.12	1976868300	35653	13.87	56000	56400	55000	73500	39700	56600	55446.49	20.41	0	-104	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	12965	9.00	0.27	12	0.15	6157.00	202842.00	67900	20220808	-18.41	47550	20230630	16.51	64300	-13.84	20230119	47550	16.51	20230630	67900	-18.41	20220808	47550	16.51	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6887	N	N
17	20230728	090625	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	-1200	5	-2.12	697540400	12544	4.88	56000	56400	55300	73500	39700	56600	55605.11	20.41	0	-426	59666	58132	55466	53932	51266	58900	54700	1170	16900	5000	45280	100	1	23402441	12965	9.00	0.27	12	0.05	6157.00	202842.00	67900	20220808	-18.41	47550	20230630	16.51	64300	-13.84	20230119	47550	16.51	20230630	67900	-18.41	20220808	47550	16.51	20230630	0.44	Y	069960	5000	1170 억	4777181	N	N	6887	N	N
18	20230727	160622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56600	3800	2	7.20	14370489500	256629	199.42	52800	57000	52800	68600	37000	52800	55996.54	20.37	7789	19179	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	13246	9.19	0.28	12	1.10	6157.00	202842.00	67900	20220808	-16.64	47550	20230630	19.03	64300	-11.98	20230119	47550	19.03	20230630	67900	-16.64	20220808	47550	19.03	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	6887	N	N
19	20230727	150623	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	3900	2	7.39	13548295400	242118	188.14	52800	57000	52800	68600	37000	52800	55957.41	20.37	7789	18890	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	13269	9.21	0.28	12	1.03	6157.00	202842.00	67900	20220808	-16.49	47550	20230630	19.24	64300	-11.82	20230119	47550	19.24	20230630	67900	-16.49	20220808	47550	19.24	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	7614	N	N
20	20230727	140619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	3900	2	7.39	11757991800	210543	163.61	52800	57000	52800	68600	37000	52800	55846.04	20.37	7789	19697	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	13269	9.21	0.28	12	0.90	6157.00	202842.00	67900	20220808	-16.49	47550	20230630	19.24	64300	-11.82	20230119	47550	19.24	20230630	67900	-16.49	20220808	47550	19.24	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	7614	N	N
21	20230727	130619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56900	4100	2	7.77	10224024200	183509	142.60	52800	57000	52800	68600	37000	52800	55714.02	20.37	7789	19177	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	13316	9.24	0.28	12	0.78	6157.00	202842.00	67900	20220808	-16.20	47550	20230630	19.66	64300	-11.51	20230119	47550	19.66	20230630	67900	-16.20	20220808	47550	19.66	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	7614	N	N
22	20230727	120622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56800	4000	2	7.58	7968021900	143822	111.76	52800	56800	52800	68600	37000	52800	55401.97	20.37	7789	17477	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	13293	9.23	0.28	12	0.61	6157.00	202842.00	67900	20220808	-16.35	47550	20230630	19.45	64300	-11.66	20230119	47550	19.45	20230630	67900	-16.35	20220808	47550	19.45	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	7614	N	N
23	20230727	110622	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55900	3100	2	5.87	5464547100	99331	77.19	52800	56200	52800	68600	37000	52800	55013.51	20.37	7789	11754	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	13082	9.08	0.28	12	0.42	6157.00	202842.00	67900	20220808	-17.67	47550	20230630	17.56	64300	-13.06	20230119	47550	17.56	20230630	67900	-17.67	20220808	47550	17.56	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	7614	N	N
24	20230727	100620	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	2100	2	3.98	1957095500	36116	28.06	52800	55000	52800	68600	37000	52800	54189.15	20.37	7789	6049	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	12848	8.92	0.27	12	0.15	6157.00	202842.00	67900	20220808	-19.15	47550	20230630	15.46	64300	-14.62	20230119	47550	15.46	20230630	67900	-19.15	20220808	47550	15.46	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	7614	N	N
25	20230727	090619	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53200	400	2	0.76	152817700	2865	2.23	52800	53400	52800	68600	37000	52800	53339.51	20.37	7789	128	55066	53932	52866	51732	50666	53400	51200	1170	15800	5000	42240	100	1	23402441	12450	8.64	0.26	12	0.01	6157.00	202842.00	67900	20220808	-21.65	47550	20230630	11.88	64300	-17.26	20230119	47550	11.88	20230630	67900	-21.65	20220808	47550	11.88	20230630	0.50	Y	069960	5000	1170 억	4766076	N	N	7614	N	N
26	20230726	160617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52800	-800	5	-1.49	6765244700	128582	188.10	53600	54000	51800	69600	37600	53600	52614.16	20.33	0	9088	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12356	8.58	0.26	12	0.55	6157.00	202842.00	67900	20220808	-22.24	47550	20230630	11.04	64300	-17.88	20230119	47550	11.04	20230630	67900	-22.24	20220808	47550	11.04	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	7614	N	N
27	20230726	150621	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52700	-900	5	-1.68	6443269000	122490	179.19	53600	54000	51800	69600	37600	53600	52602.39	20.33	0	11742	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12333	8.56	0.26	12	0.52	6157.00	202842.00	67900	20220808	-22.39	47550	20230630	10.83	64300	-18.04	20230119	47550	10.83	20230630	67900	-22.39	20220808	47550	10.83	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	4710	N	N
28	20230726	140618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-1000	5	-1.87	5499069700	104567	152.97	53600	54000	51800	69600	37600	53600	52588.94	20.33	0	13304	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12310	8.54	0.26	12	0.45	6157.00	202842.00	67900	20220808	-22.53	47550	20230630	10.62	64300	-18.20	20230119	47550	10.62	20230630	67900	-22.53	20220808	47550	10.62	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	4710	N	N
29	20230726	130616	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	-1600	5	-2.99	4397575700	83635	122.35	53600	54000	51800	69600	37600	53600	52580.54	20.33	0	15158	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12169	8.45	0.26	12	0.36	6157.00	202842.00	67900	20220808	-23.42	47550	20230630	9.36	64300	-19.13	20230119	47550	9.36	20230630	67900	-23.42	20220808	47550	9.36	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	4710	N	N
30	20230726	120618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-1000	5	-1.87	3562059200	67643	98.96	53600	54000	51800	69600	37600	53600	52659.66	20.33	0	13796	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12310	8.54	0.26	12	0.29	6157.00	202842.00	67900	20220808	-22.53	47550	20230630	10.62	64300	-18.20	20230119	47550	10.62	20230630	67900	-22.53	20220808	47550	10.62	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	4710	N	N
31	20230726	110614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	-1200	5	-2.24	2793603200	53001	77.54	53600	54000	51800	69600	37600	53600	52708.47	20.33	0	8983	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12263	8.51	0.26	12	0.23	6157.00	202842.00	67900	20220808	-22.83	47550	20230630	10.20	64300	-18.51	20230119	47550	10.20	20230630	67900	-22.83	20220808	47550	10.20	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	4710	N	N
32	20230726	100618	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52600	-1000	5	-1.87	1489903100	28091	41.09	53600	54000	52500	69600	37600	53600	53038.41	20.33	0	4068	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12310	8.54	0.26	12	0.12	6157.00	202842.00	67900	20220808	-22.53	47550	20230630	10.62	64300	-18.20	20230119	47550	10.62	20230630	67900	-22.53	20220808	47550	10.62	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	4710	N	N
33	20230726	090614	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	0	3	0.00	169912700	3162	4.63	53600	54000	53600	69600	37600	53600	53735.92	20.33	0	136	54933	54266	53733	53066	52533	54000	52800	1170	16000	5000	42880	100	1	23402441	12544	8.71	0.26	12	0.01	6157.00	202842.00	67900	20220808	-21.06	47550	20230630	12.72	64300	-16.64	20230119	47550	12.72	20230630	67900	-21.06	20220808	47550	12.72	20230630	0.51	Y	069960	5000	1170 억	4758287	N	N	4710	N	N
34	20230725	160612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-600	5	-1.11	3666626700	68204	70.62	54200	54400	53200	70400	38000	54200	53760.02	20.29	0	869	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12544	8.71	0.26	12	0.29	6157.00	202842.00	67900	20220808	-21.06	47550	20230630	12.72	64300	-16.64	20230119	47550	12.72	20230630	67900	-21.06	20220808	47550	12.72	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4709	N	N
35	20230725	150607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	-500	5	-0.92	3440986200	63996	66.26	54200	54400	53200	70400	38000	54200	53768.77	20.29	0	1295	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12567	8.72	0.26	12	0.27	6157.00	202842.00	67900	20220808	-20.91	47550	20230630	12.93	64300	-16.49	20230119	47550	12.93	20230630	67900	-20.91	20220808	47550	12.93	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4630	N	N
36	20230725	140608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-600	5	-1.11	2927343700	54407	56.33	54200	54400	53200	70400	38000	54200	53804.54	20.29	0	4542	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12544	8.71	0.26	12	0.23	6157.00	202842.00	67900	20220808	-21.06	47550	20230630	12.72	64300	-16.64	20230119	47550	12.72	20230630	67900	-21.06	20220808	47550	12.72	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4630	N	N
37	20230725	130613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-200	5	-0.37	2444575800	45434	47.04	54200	54400	53200	70400	38000	54200	53804.99	20.29	0	6045	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12637	8.77	0.27	12	0.19	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4630	N	N
38	20230725	120612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	0	3	0.00	2168331400	40327	41.75	54200	54400	53200	70400	38000	54200	53768.73	20.29	0	8063	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12684	8.80	0.27	12	0.17	6157.00	202842.00	67900	20220808	-20.18	47550	20230630	13.99	64300	-15.71	20230119	47550	13.99	20230630	67900	-20.18	20220808	47550	13.99	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4630	N	N
39	20230725	110611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-200	5	-0.37	1767713000	32908	34.07	54200	54400	53200	70400	38000	54200	53716.82	20.29	0	6839	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12637	8.77	0.27	12	0.14	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4630	N	N
40	20230725	100610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53300	-900	5	-1.66	1211355100	22570	23.37	54200	54400	53200	70400	38000	54200	53671.03	20.29	0	4378	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12474	8.66	0.26	12	0.10	6157.00	202842.00	67900	20220808	-21.50	47550	20230630	12.09	64300	-17.11	20230119	47550	12.09	20230630	67900	-21.50	20220808	47550	12.09	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4630	N	N
41	20230725	090609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-200	5	-0.37	104423000	1929	2.00	54200	54400	54000	70400	38000	54200	54133.23	20.29	0	46	55666	54932	54366	53632	53066	54650	53350	1170	16200	5000	43360	100	1	23402441	12637	8.77	0.27	12	0.01	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.51	Y	069960	5000	1170 억	4748245	N	N	4630	N	N
42	20230724	160613	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	-600	5	-1.09	5257934500	96537	160.86	54800	55100	53800	71200	38400	54800	54465.18	20.27	700	3293	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12684	8.80	0.27	12	0.41	6157.00	202842.00	67900	20220808	-20.18	47550	20230630	13.99	64300	-15.71	20230119	47550	13.99	20230630	67900	-20.18	20220808	47550	13.99	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	4630	N	N
43	20230724	150609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	-400	5	-0.73	4857819800	89160	148.57	54800	55100	53800	71200	38400	54800	54483.94	20.27	700	2031	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12731	8.84	0.27	12	0.38	6157.00	202842.00	67900	20220808	-19.88	47550	20230630	14.41	64300	-15.40	20230119	47550	14.41	20230630	67900	-19.88	20220808	47550	14.41	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	2165	N	N
44	20230724	140607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	-300	5	-0.55	4481032100	82231	137.02	54800	55100	53800	71200	38400	54800	54492.85	20.27	700	2716	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12754	8.85	0.27	12	0.35	6157.00	202842.00	67900	20220808	-19.73	47550	20230630	14.62	64300	-15.24	20230119	47550	14.62	20230630	67900	-19.73	20220808	47550	14.62	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	2165	N	N
45	20230724	130607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	-500	5	-0.91	3790229100	69483	115.78	54800	55100	53800	71200	38400	54800	54548.65	20.27	700	836	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12708	8.82	0.27	12	0.30	6157.00	202842.00	67900	20220808	-20.03	47550	20230630	14.20	64300	-15.55	20230119	47550	14.20	20230630	67900	-20.03	20220808	47550	14.20	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	2165	N	N
46	20230724	120608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	-600	5	-1.09	3304516600	60520	100.84	54800	55100	54100	71200	38400	54800	54601.73	20.27	700	1381	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12684	8.80	0.27	12	0.26	6157.00	202842.00	67900	20220808	-20.18	47550	20230630	13.99	64300	-15.71	20230119	47550	13.99	20230630	67900	-20.18	20220808	47550	13.99	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	2165	N	N
47	20230724	110612	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	-100	5	-0.18	2570029100	47029	78.36	54800	55100	54100	71200	38400	54800	54647.43	20.27	700	-617	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12801	8.88	0.27	12	0.20	6157.00	202842.00	67900	20220808	-19.44	47550	20230630	15.04	64300	-14.93	20230119	47550	15.04	20230630	67900	-19.44	20220808	47550	15.04	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	2165	N	N
48	20230724	100605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	-100	5	-0.18	1937733200	35504	59.16	54800	55000	54100	71200	38400	54800	54577.26	20.27	700	649	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12801	8.88	0.27	12	0.15	6157.00	202842.00	67900	20220808	-19.44	47550	20230630	15.04	64300	-14.93	20230119	47550	15.04	20230630	67900	-19.44	20220808	47550	15.04	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	2165	N	N
49	20230724	090608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	-300	5	-0.55	364567500	6701	11.17	54800	54800	54100	71200	38400	54800	54398.95	20.27	700	-1256	55800	55300	55000	54500	54200	55150	54350	1170	16400	5000	43840	100	1	23402441	12754	8.85	0.27	12	0.03	6157.00	202842.00	67900	20220808	-19.73	47550	20230630	14.62	64300	-15.24	20230119	47550	14.62	20230630	67900	-19.73	20220808	47550	14.62	20230630	0.56	Y	069960	5000	1170 억	4742955	N	N	2165	N	N
50	20230721	160603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-200	5	-0.36	3300519200	59966	47.98	55000	55500	54700	71500	38500	55000	55039.94	20.24	44	-1415	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12825	8.90	0.27	12	0.26	6157.00	202842.00	67900	20220808	-19.29	47550	20230630	15.25	64300	-14.77	20230119	47550	15.25	20230630	67900	-19.29	20220808	47550	15.25	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	2165	N	N
51	20230721	150606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	0	3	0.00	3014908100	54760	43.81	55000	55500	54700	71500	38500	55000	55056.77	20.24	44	-1783	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12871	8.93	0.27	12	0.23	6157.00	202842.00	67900	20220808	-19.00	47550	20230630	15.67	64300	-14.46	20230119	47550	15.67	20230630	67900	-19.00	20220808	47550	15.67	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	5742	N	N
52	20230721	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	100	2	0.18	2381810300	43266	34.62	55000	55500	54700	71500	38500	55000	55050.41	20.24	44	1933	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12895	8.95	0.27	12	0.18	6157.00	202842.00	67900	20220808	-18.85	47550	20230630	15.88	64300	-14.31	20230119	47550	15.88	20230630	67900	-18.85	20220808	47550	15.88	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	5742	N	N
53	20230721	130604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	0	3	0.00	2034480800	36960	29.57	55000	55500	54700	71500	38500	55000	55045.49	20.24	44	2261	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12871	8.93	0.27	12	0.16	6157.00	202842.00	67900	20220808	-19.00	47550	20230630	15.67	64300	-14.46	20230119	47550	15.67	20230630	67900	-19.00	20220808	47550	15.67	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	5742	N	N
54	20230721	120611	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	100	2	0.18	1759818200	31966	25.58	55000	55500	54700	71500	38500	55000	55052.84	20.24	44	3423	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12895	8.95	0.27	12	0.14	6157.00	202842.00	67900	20220808	-18.85	47550	20230630	15.88	64300	-14.31	20230119	47550	15.88	20230630	67900	-18.85	20220808	47550	15.88	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	5742	N	N
55	20230721	110608	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55400	400	2	0.73	1412252400	25676	20.54	55000	55400	54700	71500	38500	55000	55002.82	20.24	44	4306	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12965	9.00	0.27	12	0.11	6157.00	202842.00	67900	20220808	-18.41	47550	20230630	16.51	64300	-13.84	20230119	47550	16.51	20230630	67900	-18.41	20220808	47550	16.51	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	5742	N	N
56	20230721	100607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	-100	5	-0.18	920438700	16767	13.42	55000	55200	54700	71500	38500	55000	54895.76	20.24	44	4165	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12848	8.92	0.27	12	0.07	6157.00	202842.00	67900	20220808	-19.15	47550	20230630	15.46	64300	-14.62	20230119	47550	15.46	20230630	67900	-19.15	20220808	47550	15.46	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	5742	N	N
57	20230721	090607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	-200	5	-0.36	116587300	2124	1.70	55000	55000	54700	71500	38500	55000	54889.66	20.24	44	319	56533	55766	54633	53866	52733	56150	54250	1170	16500	5000	44000	100	1	23402441	12825	8.90	0.27	12	0.01	6157.00	202842.00	67900	20220808	-19.29	47550	20230630	15.25	64300	-14.77	20230119	47550	15.25	20230630	67900	-19.29	20220808	47550	15.25	20230630	0.59	Y	069960	5000	1170 억	4737685	N	N	5742	N	N
58	20230720	160602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55000	1000	2	1.85	6861468000	124660	171.03	54000	55400	53500	70200	37800	54000	55041.48	20.21	0	19498	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12871	8.93	0.27	12	0.53	6157.00	202842.00	67900	20220808	-19.00	47550	20230630	15.67	64300	-14.46	20230119	47550	15.67	20230630	67900	-19.00	20220808	47550	15.67	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	5742	N	N
59	20230720	150601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	1300	2	2.41	6485933200	117848	161.68	54000	55400	53500	70200	37800	54000	55036.43	20.21	0	20632	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12942	8.98	0.27	12	0.50	6157.00	202842.00	67900	20220808	-18.56	47550	20230630	16.30	64300	-14.00	20230119	47550	16.30	20230630	67900	-18.56	20220808	47550	16.30	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	6420	N	N
60	20230720	140601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	1300	2	2.41	5627213200	102307	140.36	54000	55400	53500	70200	37800	54000	55003.21	20.21	0	22646	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12942	8.98	0.27	12	0.44	6157.00	202842.00	67900	20220808	-18.56	47550	20230630	16.30	64300	-14.00	20230119	47550	16.30	20230630	67900	-18.56	20220808	47550	16.30	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	6420	N	N
61	20230720	130600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55200	1200	2	2.22	4938581500	89843	123.26	54000	55400	53500	70200	37800	54000	54969.02	20.21	0	24045	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12918	8.97	0.27	12	0.38	6157.00	202842.00	67900	20220808	-18.70	47550	20230630	16.09	64300	-14.15	20230119	47550	16.09	20230630	67900	-18.70	20220808	47550	16.09	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	6420	N	N
62	20230720	120605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55200	1200	2	2.22	4251407500	77401	106.19	54000	55400	53500	70200	37800	54000	54927.04	20.21	0	23132	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12918	8.97	0.27	12	0.33	6157.00	202842.00	67900	20220808	-18.70	47550	20230630	16.09	64300	-14.15	20230119	47550	16.09	20230630	67900	-18.70	20220808	47550	16.09	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	6420	N	N
63	20230720	110604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55300	1300	2	2.41	3535292400	64435	88.40	54000	55400	53500	70200	37800	54000	54866.03	20.21	0	20280	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12942	8.98	0.27	12	0.28	6157.00	202842.00	67900	20220808	-18.56	47550	20230630	16.30	64300	-14.00	20230119	47550	16.30	20230630	67900	-18.56	20220808	47550	16.30	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	6420	N	N
64	20230720	100558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54900	900	2	1.67	1654440900	30349	41.64	54000	55000	53500	70200	37800	54000	54513.85	20.21	0	6415	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12848	8.92	0.27	12	0.13	6157.00	202842.00	67900	20220808	-19.15	47550	20230630	15.46	64300	-14.62	20230119	47550	15.46	20230630	67900	-19.15	20220808	47550	15.46	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	6420	N	N
65	20230720	090558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-400	5	-0.74	170491700	3167	4.34	54000	54000	53600	70200	37800	54000	53833.82	20.21	0	-1295	55666	54832	54266	53432	52866	55250	53850	1170	16200	5000	43200	100	1	23402441	12544	8.71	0.26	12	0.01	6157.00	202842.00	67900	20220808	-21.06	47550	20230630	12.72	64300	-16.64	20230119	47550	12.72	20230630	67900	-21.06	20220808	47550	12.72	20230630	0.60	Y	069960	5000	1170 억	4728553	N	N	6420	N	N
66	20230719	160610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	0	3	0.00	3962380600	72756	93.53	53800	55100	53700	70200	37800	54000	54461.26	20.20	0	3886	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12637	8.77	0.27	12	0.31	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	6420	N	N
67	20230719	150609	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	300	2	0.56	3774596800	69288	89.08	53800	55100	53700	70200	37800	54000	54476.92	20.20	0	2595	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12708	8.82	0.27	12	0.30	6157.00	202842.00	67900	20220808	-20.03	47550	20230630	14.20	64300	-15.55	20230119	47550	14.20	20230630	67900	-20.03	20220808	47550	14.20	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	4989	N	N
68	20230719	140610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	400	2	0.74	3386958600	62149	79.90	53800	55100	53700	70200	37800	54000	54497.39	20.20	0	2345	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12731	8.84	0.27	12	0.27	6157.00	202842.00	67900	20220808	-19.88	47550	20230630	14.41	64300	-15.40	20230119	47550	14.41	20230630	67900	-19.88	20220808	47550	14.41	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	4989	N	N
69	20230719	130604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	500	2	0.93	2985523000	54763	70.40	53800	55100	53700	70200	37800	54000	54517.16	20.20	0	3556	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12754	8.85	0.27	12	0.23	6157.00	202842.00	67900	20220808	-19.73	47550	20230630	14.62	64300	-15.24	20230119	47550	14.62	20230630	67900	-19.73	20220808	47550	14.62	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	4989	N	N
70	20230719	120610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	300	2	0.56	2581796900	47349	60.87	53800	55100	53700	70200	37800	54000	54526.96	20.20	0	4552	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12708	8.82	0.27	12	0.20	6157.00	202842.00	67900	20220808	-20.03	47550	20230630	14.20	64300	-15.55	20230119	47550	14.20	20230630	67900	-20.03	20220808	47550	14.20	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	4989	N	N
71	20230719	110610	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	600	2	1.11	1915111000	35089	45.11	53800	55100	53700	70200	37800	54000	54578.67	20.20	0	4321	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12778	8.87	0.27	12	0.15	6157.00	202842.00	67900	20220808	-19.59	47550	20230630	14.83	64300	-15.09	20230119	47550	14.83	20230630	67900	-19.59	20220808	47550	14.83	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	4989	N	N
72	20230719	100605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	700	2	1.30	1012617400	18644	23.97	53800	54800	53700	70200	37800	54000	54313.31	20.20	0	2960	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12801	8.88	0.27	12	0.08	6157.00	202842.00	67900	20220808	-19.44	47550	20230630	15.04	64300	-14.93	20230119	47550	15.04	20230630	67900	-19.44	20220808	47550	15.04	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	4989	N	N
73	20230719	090605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	0	3	0.00	99094600	1841	2.37	53800	54000	53700	70200	37800	54000	53826.51	20.20	0	167	55533	54766	54033	53266	52533	54400	52900	1170	16200	5000	43200	100	1	23402441	12637	8.77	0.27	12	0.01	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.61	Y	069960	5000	1170 억	4727649	N	N	4989	N	N
74	20230718	160605	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-700	5	-1.28	4186916500	77666	79.44	54700	54800	53300	71100	38300	54700	53909.08	20.24	0	-8810	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12637	8.77	0.27	12	0.33	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	4989	N	N
75	20230718	150604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-900	5	-1.65	3914653000	72618	74.27	54700	54800	53300	71100	38300	54700	53907.47	20.24	0	-8331	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12591	8.74	0.27	12	0.31	6157.00	202842.00	67900	20220808	-20.77	47550	20230630	13.14	64300	-16.33	20230119	47550	13.14	20230630	67900	-20.77	20220808	47550	13.14	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	8192	N	N
76	20230718	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-900	5	-1.65	2960340700	54872	56.12	54700	54800	53300	71100	38300	54700	53949.93	20.24	0	-8063	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12591	8.74	0.27	12	0.23	6157.00	202842.00	67900	20220808	-20.77	47550	20230630	13.14	64300	-16.33	20230119	47550	13.14	20230630	67900	-20.77	20220808	47550	13.14	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	8192	N	N
77	20230718	130602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	-300	5	-0.55	2333163800	43290	44.28	54700	54800	53300	71100	38300	54700	53896.14	20.24	0	-3806	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12731	8.84	0.27	12	0.18	6157.00	202842.00	67900	20220808	-19.88	47550	20230630	14.41	64300	-15.40	20230119	47550	14.41	20230630	67900	-19.88	20220808	47550	14.41	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	8192	N	N
78	20230718	120607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-700	5	-1.28	1856230400	34463	35.25	54700	54800	53300	71100	38300	54700	53861.54	20.24	0	-2489	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12637	8.77	0.27	12	0.15	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	8192	N	N
79	20230718	110607	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-1100	5	-2.01	1366030600	25383	25.96	54700	54800	53300	71100	38300	54700	53816.75	20.24	0	-1493	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12544	8.71	0.26	12	0.11	6157.00	202842.00	67900	20220808	-21.06	47550	20230630	12.72	64300	-16.64	20230119	47550	12.72	20230630	67900	-21.06	20220808	47550	12.72	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	8192	N	N
80	20230718	100601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	-800	5	-1.46	617653800	11426	11.69	54700	54800	53600	71100	38300	54700	54056.87	20.24	0	-2901	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12614	8.75	0.27	12	0.05	6157.00	202842.00	67900	20220808	-20.62	47550	20230630	13.35	64300	-16.17	20230119	47550	13.35	20230630	67900	-20.62	20220808	47550	13.35	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	8192	N	N
81	20230718	090601	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	0	3	0.00	41207000	754	0.77	54700	54800	54600	71100	38300	54700	54651.19	20.24	0	-79	55833	55266	54433	53866	53033	55550	54150	1170	16400	5000	43760	100	1	23402441	12801	8.88	0.27	12	0.00	6157.00	202842.00	67900	20220808	-19.44	47550	20230630	15.04	64300	-14.93	20230119	47550	15.04	20230630	67900	-19.44	20220808	47550	15.04	20230630	0.63	Y	069960	5000	1170 억	4736242	N	N	8192	N	N
82	20230717	160603	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	800	2	1.48	5309932500	97435	111.22	53600	55000	53600	70000	37800	53900	54496.67	20.25	0	-4654	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12801	8.88	0.27	12	0.42	6157.00	202842.00	67900	20220808	-19.44	47550	20230630	15.04	64300	-14.93	20230119	47550	15.04	20230630	67900	-19.44	20220808	47550	15.04	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	8192	N	N
83	20230717	150559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	800	2	1.48	4986938900	91530	104.48	53600	55000	53600	70000	37800	53900	54484.20	20.25	0	-4214	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12801	8.88	0.27	12	0.39	6157.00	202842.00	67900	20220808	-19.44	47550	20230630	15.04	64300	-14.93	20230119	47550	15.04	20230630	67900	-19.44	20220808	47550	15.04	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	2384	N	N
84	20230717	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	900	2	1.67	3792625000	69745	79.61	53600	54900	53600	70000	37800	53900	54378.45	20.25	0	-2475	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12825	8.90	0.27	12	0.30	6157.00	202842.00	67900	20220808	-19.29	47550	20230630	15.25	64300	-14.77	20230119	47550	15.25	20230630	67900	-19.29	20220808	47550	15.25	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	2384	N	N
85	20230717	130557	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	700	2	1.30	2736310200	50451	57.59	53600	54700	53600	70000	37800	53900	54236.99	20.25	0	1749	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12778	8.87	0.27	12	0.22	6157.00	202842.00	67900	20220808	-19.59	47550	20230630	14.83	64300	-15.09	20230119	47550	14.83	20230630	67900	-19.59	20220808	47550	14.83	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	2384	N	N
86	20230717	120604	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	100	2	0.19	1936154200	35735	40.79	53600	54500	53600	70000	37800	53900	54180.89	20.25	0	3637	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12637	8.77	0.27	12	0.15	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	2384	N	N
87	20230717	110556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	100	2	0.19	1481546000	27314	31.18	53600	54500	53600	70000	37800	53900	54241.27	20.25	0	3834	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12637	8.77	0.27	12	0.12	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	2384	N	N
88	20230717	100558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	500	2	0.93	799786300	14768	16.86	53600	54500	53600	70000	37800	53900	54156.71	20.25	0	3208	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12731	8.84	0.27	12	0.06	6157.00	202842.00	67900	20220808	-19.88	47550	20230630	14.41	64300	-15.40	20230119	47550	14.41	20230630	67900	-19.88	20220808	47550	14.41	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	2384	N	N
89	20230717	090556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	200	2	0.37	68891400	1278	1.46	53600	54200	53600	70000	37800	53900	53905.63	20.25	0	207	55300	54600	53900	53200	52500	54250	52850	1170	16100	5000	43120	100	1	23402441	12661	8.79	0.27	12	0.01	6157.00	202842.00	67900	20220808	-20.32	47550	20230630	13.77	64300	-15.86	20230119	47550	13.77	20230630	67900	-20.32	20220808	47550	13.77	20230630	0.62	Y	069960	5000	1170 억	4739642	N	N	2384	N	N
90	20230714	160556	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53900	-100	5	-0.19	4713092200	87515	49.88	54000	54600	53200	70200	37800	54000	53854.66	20.27	0	19184	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12614	8.75	0.27	12	0.37	6157.00	202842.00	67900	20220808	-20.62	47550	20230630	13.35	64300	-16.17	20230119	47550	13.35	20230630	67900	-20.62	20220808	47550	13.35	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	2384	N	N
91	20230714	150600	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	100	2	0.19	4278922500	79461	45.29	54000	54600	53200	70200	37800	54000	53849.32	20.27	0	18108	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12661	8.79	0.27	12	0.34	6157.00	202842.00	67900	20220808	-20.32	47550	20230630	13.77	64300	-15.86	20230119	47550	13.77	20230630	67900	-20.32	20220808	47550	13.77	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	10157	N	N
92	20230714	140602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	200	2	0.37	3643125900	67717	38.59	54000	54600	53200	70200	37800	54000	53799.25	20.27	0	17937	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12684	8.80	0.27	12	0.29	6157.00	202842.00	67900	20220808	-20.18	47550	20230630	13.99	64300	-15.71	20230119	47550	13.99	20230630	67900	-20.18	20220808	47550	13.99	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	10157	N	N
93	20230714	130553	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53800	-200	5	-0.37	3005116000	55870	31.84	54000	54600	53200	70200	37800	54000	53787.61	20.27	0	11976	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12591	8.74	0.27	12	0.24	6157.00	202842.00	67900	20220808	-20.77	47550	20230630	13.14	64300	-16.33	20230119	47550	13.14	20230630	67900	-20.77	20220808	47550	13.14	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	10157	N	N
94	20230714	120555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53600	-400	5	-0.74	2620207800	48713	27.76	54000	54600	53200	70200	37800	54000	53788.63	20.27	0	9974	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12544	8.71	0.26	12	0.21	6157.00	202842.00	67900	20220808	-21.06	47550	20230630	12.72	64300	-16.64	20230119	47550	12.72	20230630	67900	-21.06	20220808	47550	12.72	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	10157	N	N
95	20230714	110559	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	0	3	0.00	2222453800	41327	23.55	54000	54600	53200	70200	37800	54000	53777.23	20.27	0	10163	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12637	8.77	0.27	12	0.18	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	10157	N	N
96	20230714	100602	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	-600	5	-1.11	1400740800	26018	14.83	54000	54600	53400	70200	37800	54000	53837.31	20.27	0	6898	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12497	8.67	0.26	12	0.11	6157.00	202842.00	67900	20220808	-21.35	47550	20230630	12.30	64300	-16.95	20230119	47550	12.30	20230630	67900	-21.35	20220808	47550	12.30	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	10157	N	N
97	20230714	090558	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54300	300	2	0.56	174289600	3209	1.83	54000	54600	54000	70200	37800	54000	54313.72	20.27	0	946	55866	54932	54366	53432	52866	54650	53150	1170	16200	5000	43200	100	1	23402441	12708	8.82	0.27	12	0.01	6157.00	202842.00	67900	20220808	-20.03	47550	20230630	14.20	64300	-15.55	20230119	47550	14.20	20230630	67900	-20.03	20220808	47550	14.20	20230630	0.65	Y	069960	5000	1170 억	4743907	N	N	10157	N	N
98	20230713	160555	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	-400	5	-0.74	9557195200	175217	63.32	54400	55300	53800	70700	38100	54400	54545.22	20.18	0	14640	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12637	8.77	0.27	12	0.75	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	10157	N	N
99	20230713	150552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54600	200	2	0.37	7702480000	140912	50.92	54400	55300	53800	70700	38100	54400	54661.63	20.18	0	7255	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12778	8.87	0.27	12	0.60	6157.00	202842.00	67900	20220808	-19.59	47550	20230630	14.83	64300	-15.09	20230119	47550	14.83	20230630	67900	-19.59	20220808	47550	14.83	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	17874	N	N
100	20230713	140551	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	100	2	0.18	6923475800	126643	45.77	54400	55300	53800	70700	38100	54400	54669.23	20.18	0	9095	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12754	8.85	0.27	12	0.54	6157.00	202842.00	67900	20220808	-19.73	47550	20230630	14.62	64300	-15.24	20230119	47550	14.62	20230630	67900	-19.73	20220808	47550	14.62	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	17874	N	N
101	20230713	130554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54500	100	2	0.18	6186185300	113084	40.87	54400	55300	53800	70700	38100	54400	54704.34	20.18	0	8857	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12754	8.85	0.27	12	0.48	6157.00	202842.00	67900	20220808	-19.73	47550	20230630	14.62	64300	-15.24	20230119	47550	14.62	20230630	67900	-19.73	20220808	47550	14.62	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	17874	N	N
102	20230713	120549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	400	2	0.74	5102943300	93198	33.68	54400	55300	53800	70700	38100	54400	54753.79	20.18	0	12304	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12825	8.90	0.27	12	0.40	6157.00	202842.00	67900	20220808	-19.29	47550	20230630	15.25	64300	-14.77	20230119	47550	15.25	20230630	67900	-19.29	20220808	47550	15.25	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	17874	N	N
103	20230713	110554	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	55100	700	2	1.29	4038586200	73815	26.68	54400	55300	53800	70700	38100	54400	54712.27	20.18	0	10456	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12895	8.95	0.27	12	0.32	6157.00	202842.00	67900	20220808	-18.85	47550	20230630	15.88	64300	-14.31	20230119	47550	15.88	20230630	67900	-18.85	20220808	47550	15.88	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	17874	N	N
104	20230713	100552	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54800	400	2	0.74	1832464600	33742	12.19	54400	54800	53800	70700	38100	54400	54308.12	20.18	0	4399	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12825	8.90	0.27	12	0.14	6157.00	202842.00	67900	20220808	-19.29	47550	20230630	15.25	64300	-14.77	20230119	47550	15.25	20230630	67900	-19.29	20220808	47550	15.25	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	17874	N	N
105	20230713	090521	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	0	3	0.00	365573800	6709	2.42	54400	54700	54300	70700	38100	54400	54490.06	20.18	0	1218	56400	55400	53800	52800	51200	55900	53300	1170	16300	5000	43520	100	1	23402441	12731	8.84	0.27	12	0.03	6157.00	202842.00	67900	20220808	-19.88	47550	20230630	14.41	64300	-15.40	20230119	47550	14.41	20230630	67900	-19.88	20220808	47550	14.41	20230630	0.67	Y	069960	5000	1170 억	4723442	N	N	17874	N	N
106	20230712	160549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54400	1900	2	3.62	14909936300	276252	258.04	52600	54800	52200	68200	36800	52500	53971.90	20.17	0	17562	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12731	8.84	0.27	12	1.18	6157.00	202842.00	67900	20220808	-19.88	47550	20230630	14.41	64300	-15.40	20230119	47550	14.41	20230630	67900	-19.88	20220808	47550	14.41	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	17874	N	N
107	20230712	150545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54700	2200	2	4.19	13366437300	247989	231.64	52600	54700	52200	68200	36800	52500	53899.32	20.17	0	29885	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12801	8.88	0.27	12	1.06	6157.00	202842.00	67900	20220808	-19.44	47550	20230630	15.04	64300	-14.93	20230119	47550	15.04	20230630	67900	-19.44	20220808	47550	15.04	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	14651	N	N
108	20230712	140545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54200	1700	2	3.24	10001945300	186241	173.97	52600	54300	52200	68200	36800	52500	53704.32	20.17	0	41582	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12684	8.80	0.27	12	0.80	6157.00	202842.00	67900	20220808	-20.18	47550	20230630	13.99	64300	-15.71	20230119	47550	13.99	20230630	67900	-20.18	20220808	47550	13.99	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	14651	N	N
109	20230712	130548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54100	1600	2	3.05	8133590900	151739	141.74	52600	54200	52200	68200	36800	52500	53602.51	20.17	0	44893	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12661	8.79	0.27	12	0.65	6157.00	202842.00	67900	20220808	-20.32	47550	20230630	13.77	64300	-15.86	20230119	47550	13.77	20230630	67900	-20.32	20220808	47550	13.77	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	14651	N	N
110	20230712	120547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	54000	1500	2	2.86	6846623000	127919	119.49	52600	54200	52200	68200	36800	52500	53523.12	20.17	0	45813	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12637	8.77	0.27	12	0.55	6157.00	202842.00	67900	20220808	-20.47	47550	20230630	13.56	64300	-16.02	20230119	47550	13.56	20230630	67900	-20.47	20220808	47550	13.56	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	14651	N	N
111	20230712	110547	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53700	1200	2	2.29	4493087700	84231	78.68	52600	53700	52200	68200	36800	52500	53342.46	20.17	0	35374	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12567	8.72	0.26	12	0.36	6157.00	202842.00	67900	20220808	-20.91	47550	20230630	12.93	64300	-16.49	20230119	47550	12.93	20230630	67900	-20.91	20220808	47550	12.93	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	14651	N	N
112	20230712	100549	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	53400	900	2	1.71	2637713300	49605	46.34	52600	53500	52200	68200	36800	52500	53174.36	20.17	0	29887	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12497	8.67	0.26	12	0.21	6157.00	202842.00	67900	20220808	-21.35	47550	20230630	12.30	64300	-16.95	20230119	47550	12.30	20230630	67900	-21.35	20220808	47550	12.30	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	14651	N	N
113	20230712	090548	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	0	3	0.00	128624700	2448	2.29	52600	52700	52200	68200	36800	52500	52542.79	20.17	0	-40	53100	52800	52200	51900	51300	52950	52050	1170	15700	5000	42000	100	1	23402441	12286	8.53	0.26	12	0.01	6157.00	202842.00	67900	20220808	-22.68	47550	20230630	10.41	64300	-18.35	20230119	47550	10.41	20230630	67900	-22.68	20220808	47550	10.41	20230630	0.68	Y	069960	5000	1170 억	4721086	N	N	14651	N	N
114	20230711	160540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52500	700	2	1.35	5570966400	106833	95.55	52000	52500	51600	67300	36300	51800	52146.09	20.17	0	-7517	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12286	8.53	0.26	12	0.46	6157.00	202842.00	68000	20220708	-22.79	47550	20230630	10.41	64300	-18.35	20230119	47550	10.41	20230630	67900	-22.68	20220808	47550	10.41	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	14651	N	N
115	20230711	150540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52300	500	2	0.97	4896649400	93971	84.05	52000	52500	51600	67300	36300	51800	52108.10	20.17	0	-8999	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12239	8.49	0.26	12	0.40	6157.00	202842.00	68000	20220708	-23.09	47550	20230630	9.99	64300	-18.66	20230119	47550	9.99	20230630	67900	-22.97	20220808	47550	9.99	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	6687	N	N
116	20230711	140537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52200	400	2	0.77	3938336900	75625	67.64	52000	52500	51600	67300	36300	51800	52077.20	20.17	0	-5017	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12216	8.48	0.26	12	0.32	6157.00	202842.00	68000	20220708	-23.24	47550	20230630	9.78	64300	-18.82	20230119	47550	9.78	20230630	67900	-23.12	20220808	47550	9.78	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	6687	N	N
117	20230711	130529	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	200	2	0.39	3282118600	63028	56.37	52000	52500	51600	67300	36300	51800	52073.99	20.17	0	-4089	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12169	8.45	0.26	12	0.27	6157.00	202842.00	68000	20220708	-23.53	47550	20230630	9.36	64300	-19.13	20230119	47550	9.36	20230630	67900	-23.42	20220808	47550	9.36	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	6687	N	N
118	20230711	120543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52000	200	2	0.39	2809031900	53926	48.23	52000	52500	51600	67300	36300	51800	52090.51	20.17	0	-3973	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12169	8.45	0.26	12	0.23	6157.00	202842.00	68000	20220708	-23.53	47550	20230630	9.36	64300	-19.13	20230119	47550	9.36	20230630	67900	-23.42	20220808	47550	9.36	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	6687	N	N
119	20230711	110545	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51900	100	2	0.19	2385328800	45758	40.93	52000	52500	51600	67300	36300	51800	52129.25	20.17	0	-3882	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12146	8.43	0.26	12	0.20	6157.00	202842.00	68000	20220708	-23.68	47550	20230630	9.15	64300	-19.28	20230119	47550	9.15	20230630	67900	-23.56	20220808	47550	9.15	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	6687	N	N
120	20230711	100543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	52400	600	2	1.16	1538404400	29504	26.39	52000	52500	51600	67300	36300	51800	52142.28	20.17	0	1575	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12263	8.51	0.26	12	0.13	6157.00	202842.00	68000	20220708	-22.94	47550	20230630	10.20	64300	-18.51	20230119	47550	10.20	20230630	67900	-22.83	20220808	47550	10.20	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	6687	N	N
121	20230711	090543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	-200	5	-0.39	134433600	2596	2.32	52000	52000	51600	67300	36300	51800	51784.88	20.17	0	-696	52800	52300	51400	50900	50000	52550	51150	1170	15500	5000	41440	100	1	23402441	12076	8.38	0.25	12	0.01	6157.00	202842.00	68000	20220708	-24.12	47550	20230630	8.52	64300	-19.75	20230119	47550	8.52	20230630	67900	-24.01	20220808	47550	8.52	20230630	0.68	Y	069960	5000	1170 억	4719460	N	N	6687	N	N
122	20230710	160539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	1000	2	1.97	5737387500	111685	87.02	50900	51900	50500	66000	35600	50800	51370.42	20.16	0	1427	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	12122	8.41	0.26	12	0.48	6157.00	202842.00	68000	20220708	-23.82	47550	20230630	8.94	64300	-19.44	20230119	47550	8.94	20230630	67900	-23.71	20220808	47550	8.94	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	6687	N	N
123	20230710	150538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51800	1000	2	1.97	4958383700	96649	75.30	50900	51900	50500	66000	35600	50800	51303.16	20.16	0	3045	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	12122	8.41	0.26	12	0.41	6157.00	202842.00	68000	20220708	-23.82	47550	20230630	8.94	64300	-19.44	20230119	47550	8.94	20230630	67900	-23.71	20220808	47550	8.94	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	40087	N	N
124	20230710	140534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	900	2	1.77	2988664600	58584	45.65	50900	51700	50500	66000	35600	50800	51015.14	20.16	0	13060	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	12099	8.40	0.25	12	0.25	6157.00	202842.00	68000	20220708	-23.97	47550	20230630	8.73	64300	-19.60	20230119	47550	8.73	20230630	67900	-23.86	20220808	47550	8.73	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	40087	N	N
125	20230710	130528	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	2101322100	41261	32.15	50900	51300	50500	66000	35600	50800	50927.65	20.16	0	7681	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	11912	8.27	0.25	12	0.18	6157.00	202842.00	68000	20220708	-25.15	47550	20230630	7.05	64300	-20.84	20230119	47550	7.05	20230630	67900	-25.04	20220808	47550	7.05	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	40087	N	N
126	20230710	120539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	1682109100	33017	25.73	50900	51300	50500	66000	35600	50800	50946.89	20.16	0	8202	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	11935	8.28	0.25	12	0.14	6157.00	202842.00	68000	20220708	-25.00	47550	20230630	7.26	64300	-20.68	20230119	47550	7.26	20230630	67900	-24.89	20220808	47550	7.26	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	40087	N	N
127	20230710	110540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	1207992500	23729	18.49	50900	51300	50500	66000	35600	50800	50907.99	20.16	0	5674	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	11935	8.28	0.25	12	0.10	6157.00	202842.00	68000	20220708	-25.00	47550	20230630	7.26	64300	-20.68	20230119	47550	7.26	20230630	67900	-24.89	20220808	47550	7.26	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	40087	N	N
128	20230710	100540	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51000	200	2	0.39	834548900	16393	12.77	50900	51300	50500	66000	35600	50800	50909.06	20.16	0	5067	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	11935	8.28	0.25	12	0.07	6157.00	202842.00	68000	20220708	-25.00	47550	20230630	7.26	64300	-20.68	20230119	47550	7.26	20230630	67900	-24.89	20220808	47550	7.26	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	40087	N	N
129	20230710	090534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	100	2	0.20	69807400	1373	1.07	50900	51100	50500	66000	35600	50800	50843.93	20.16	0	430	52133	51466	50833	50166	49533	51150	49850	1170	15200	5000	40640	100	1	23402441	11912	8.27	0.25	12	0.01	6157.00	202842.00	68000	20220708	-25.15	47550	20230630	7.05	64300	-20.84	20230119	47550	7.05	20230630	67900	-25.04	20220808	47550	7.05	20230630	0.70	Y	069960	5000	1170 억	4718465	N	N	40087	N	N
130	20230707	160531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-600	5	-1.17	6482657000	127425	67.20	51200	51500	50200	66800	36000	51400	50874.32	20.34	0	-39892	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11888	8.25	0.25	12	0.54	6157.00	202842.00	69700	20220706	-27.12	47550	20230630	6.83	64300	-21.00	20230119	47550	6.83	20230630	68000	-25.29	20220708	47550	6.83	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	40087	N	N
131	20230707	150534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-500	5	-0.97	5886374400	115698	61.02	51200	51500	50200	66800	36000	51400	50877.06	20.34	0	-42285	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11912	8.27	0.25	12	0.49	6157.00	202842.00	69700	20220706	-26.97	47550	20230630	7.05	64300	-20.84	20230119	47550	7.05	20230630	68000	-25.15	20220708	47550	7.05	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	26533	N	N
132	20230707	140543	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50700	-700	5	-1.36	4808833000	94494	49.84	51200	51500	50200	66800	36000	51400	50890.35	20.34	0	-29833	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11865	8.23	0.25	12	0.40	6157.00	202842.00	69700	20220706	-27.26	47550	20230630	6.62	64300	-21.15	20230119	47550	6.62	20230630	68000	-25.44	20220708	47550	6.62	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	26533	N	N
133	20230707	130538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50400	-1000	5	-1.95	3858628400	75778	39.96	51200	51500	50200	66800	36000	51400	50920.17	20.34	0	-21676	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11795	8.19	0.25	12	0.32	6157.00	202842.00	69700	20220706	-27.69	47550	20230630	5.99	64300	-21.62	20230119	47550	5.99	20230630	68000	-25.88	20220708	47550	5.99	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	26533	N	N
134	20230707	120538	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50800	-600	5	-1.17	3208633500	62943	33.20	51200	51500	50200	66800	36000	51400	50976.81	20.34	0	-16926	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11888	8.25	0.25	12	0.27	6157.00	202842.00	69700	20220706	-27.12	47550	20230630	6.83	64300	-21.00	20230119	47550	6.83	20230630	68000	-25.29	20220708	47550	6.83	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	26533	N	N
135	20230707	110539	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50900	-500	5	-0.97	2068873500	40485	21.35	51200	51500	50700	66800	36000	51400	51102.22	20.34	0	-10434	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11912	8.27	0.25	12	0.17	6157.00	202842.00	69700	20220706	-26.97	47550	20230630	7.05	64300	-20.84	20230119	47550	7.05	20230630	68000	-25.15	20220708	47550	7.05	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	26533	N	N
136	20230707	100534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-300	5	-0.58	1171557300	22917	12.09	51200	51500	50800	66800	36000	51400	51121.76	20.34	0	-5388	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11959	8.30	0.25	12	0.10	6157.00	202842.00	69700	20220706	-26.69	47550	20230630	7.47	64300	-20.53	20230119	47550	7.47	20230630	68000	-24.85	20220708	47550	7.47	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	26533	N	N
137	20230707	090533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51100	-300	5	-0.58	86354900	1692	0.89	51200	51200	50900	66800	36000	51400	51037.17	20.34	0	-819	52533	51966	51433	50866	50333	51700	50600	1170	15400	5000	41120	100	1	23402441	11959	8.30	0.25	12	0.01	6157.00	202842.00	69700	20220706	-26.69	47550	20230630	7.47	64300	-20.53	20230119	47550	7.47	20230630	68000	-24.85	20220708	47550	7.47	20230630	0.72	Y	069960	5000	1170 억	4759779	N	N	26533	N	N
138	20230706	160534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	9736837800	189263	56.32	51600	52000	50900	67000	36200	51600	51446.10	20.57	0	-42580	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12029	8.35	0.25	12	0.81	6157.00	202842.00	70400	20220705	-26.99	47550	20230630	8.10	64300	-20.06	20230119	47550	8.10	20230630	69700	-26.26	20220706	47550	8.10	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	26533	N	N
139	20230706	150534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	9304139400	180839	53.81	51600	52000	50900	67000	36200	51600	51449.85	20.57	0	-40693	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12005	8.33	0.25	12	0.77	6157.00	202842.00	70400	20220705	-27.13	47550	20230630	7.89	64300	-20.22	20230119	47550	7.89	20230630	69700	-26.40	20220706	47550	7.89	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	9017	N	N
140	20230706	140535	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-100	5	-0.19	7802085900	151643	45.12	51600	52000	50900	67000	36200	51600	51450.35	20.57	0	-26246	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12052	8.36	0.25	12	0.65	6157.00	202842.00	70400	20220705	-26.85	47550	20230630	8.31	64300	-19.91	20230119	47550	8.31	20230630	69700	-26.11	20220706	47550	8.31	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	9017	N	N
141	20230706	130534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	6613536800	128491	38.23	51600	52000	50900	67000	36200	51600	51470.81	20.57	0	-14392	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12005	8.33	0.25	12	0.55	6157.00	202842.00	70400	20220705	-27.13	47550	20230630	7.89	64300	-20.22	20230119	47550	7.89	20230630	69700	-26.40	20220706	47550	7.89	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	9017	N	N
142	20230706	120532	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	0	3	0.00	5506334900	106931	31.82	51600	52000	50900	67000	36200	51600	51494.28	20.57	0	-7661	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12076	8.38	0.25	12	0.46	6157.00	202842.00	70400	20220705	-26.70	47550	20230630	8.52	64300	-19.75	20230119	47550	8.52	20230630	69700	-25.97	20220706	47550	8.52	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	9017	N	N
143	20230706	110537	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	-100	5	-0.19	4175267300	81156	24.15	51600	52000	50900	67000	36200	51600	51447.42	20.57	0	-790	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12052	8.36	0.25	12	0.35	6157.00	202842.00	70400	20220705	-26.85	47550	20230630	8.31	64300	-19.91	20230119	47550	8.31	20230630	69700	-26.11	20220706	47550	8.31	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	9017	N	N
144	20230706	100533	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	-300	5	-0.58	2512164400	48941	14.56	51600	52000	50900	67000	36200	51600	51330.45	20.57	0	3190	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12005	8.33	0.25	12	0.21	6157.00	202842.00	70400	20220705	-27.13	47550	20230630	7.89	64300	-20.22	20230119	47550	7.89	20230630	69700	-26.40	20220706	47550	7.89	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	9017	N	N
145	20230706	090534	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	-200	5	-0.39	574726800	11136	3.31	51600	52000	51400	67000	36200	51600	51609.81	20.57	0	2136	52966	52282	51016	50332	49066	52625	50675	1170	15400	5000	41280	100	1	23402441	12029	8.35	0.25	12	0.05	6157.00	202842.00	70400	20220705	-26.99	47550	20230630	8.10	64300	-20.06	20230119	47550	8.10	20230630	69700	-26.26	20220706	47550	8.10	20230630	0.72	Y	069960	5000	1170 억	4813669	N	N	9017	N	N
146	20230705	160531	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	2000	2	4.03	17217871750	335887	480.41	49750	51700	49750	64400	34750	49600	51260.83	20.44	0	117867	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	12076	8.38	0.25	12	1.44	6157.00	202842.00	70700	20220704	-27.02	47550	20230630	8.52	64300	-19.75	20230119	47550	8.52	20230630	70400	-26.70	20220705	47550	8.52	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	9011	N	N
147	20230705	150530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51700	2100	2	4.23	16193153650	315994	451.96	49750	51700	49750	64400	34750	49600	51245.13	20.44	0	117357	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	12099	8.40	0.25	12	1.35	6157.00	202842.00	70700	20220704	-26.87	47550	20230630	8.73	64300	-19.60	20230119	47550	8.73	20230630	70400	-26.56	20220705	47550	8.73	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	6950	N	N
148	20230705	140524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51400	1800	2	3.63	13375249250	261317	373.75	49750	51700	49750	64400	34750	49600	51184.00	20.44	0	109642	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	12029	8.35	0.25	12	1.12	6157.00	202842.00	70700	20220704	-27.30	47550	20230630	8.10	64300	-20.06	20230119	47550	8.10	20230630	70400	-26.99	20220705	47550	8.10	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	6950	N	N
149	20230705	130525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51500	1900	2	3.83	10935963250	213932	305.98	49750	51700	49750	64400	34750	49600	51118.88	20.44	0	93868	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	12052	8.36	0.25	12	0.91	6157.00	202842.00	70700	20220704	-27.16	47550	20230630	8.31	64300	-19.91	20230119	47550	8.31	20230630	70400	-26.85	20220705	47550	8.31	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	6950	N	N
150	20230705	120524	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51600	2000	2	4.03	9326780650	182651	261.24	49750	51700	49750	64400	34750	49600	51063.40	20.44	0	79734	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	12076	8.38	0.25	12	0.78	6157.00	202842.00	70700	20220704	-27.02	47550	20230630	8.52	64300	-19.75	20230119	47550	8.52	20230630	70400	-26.70	20220705	47550	8.52	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	6950	N	N
151	20230705	110530	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51200	1600	2	3.23	6259255850	122942	175.84	49750	51500	49750	64400	34750	49600	50912.27	20.44	0	38832	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	11982	8.32	0.25	12	0.53	6157.00	202842.00	70700	20220704	-27.58	47550	20230630	7.68	64300	-20.37	20230119	47550	7.68	20230630	70400	-27.27	20220705	47550	7.68	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	6950	N	N
152	20230705	100526	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	51300	1700	2	3.43	4560964850	89754	128.37	49750	51500	49750	64400	34750	49600	50816.29	20.44	0	31905	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	12005	8.33	0.25	12	0.38	6157.00	202842.00	70700	20220704	-27.44	47550	20230630	7.89	64300	-20.22	20230119	47550	7.89	20230630	70400	-27.13	20220705	47550	7.89	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	6950	N	N
153	20230705	090525	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	50200	600	2	1.21	249454150	4986	7.13	49750	50200	49750	64400	34750	49600	50030.92	20.44	0	1263	50233	49916	49683	49366	49133	50075	49525	1170	14825	5000	39680	100	1	23402441	11748	8.15	0.25	12	0.02	6157.00	202842.00	70700	20220704	-29.00	47550	20230630	5.57	64300	-21.93	20230119	47550	5.57	20230630	70400	-28.69	20220705	47550	5.57	20230630	0.73	Y	069960	5000	1170 억	4783855	N	N	6950	N	N
154	20230704	160523	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	-250	5	-0.50	3471255950	69858	79.24	49550	50000	49450	64800	34900	49850	49690.23	20.52	0	-4332	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11608	8.06	0.24	12	0.30	6157.00	202842.00	71200	20220701	-30.34	47550	20230630	4.31	64300	-22.86	20230119	47550	4.31	20230630	70700	-29.84	20220704	47550	4.31	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	6950	N	N
155	20230704	150517	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49450	-400	5	-0.80	3207464100	64535	73.20	49550	50000	49450	64800	34900	49850	49701.16	20.52	0	-3242	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11573	8.03	0.24	12	0.28	6157.00	202842.00	71200	20220701	-30.55	47550	20230630	4.00	64300	-23.09	20230119	47550	4.00	20230630	70700	-30.06	20220704	47550	4.00	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	17558	N	N
156	20230704	140522	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-50	5	-0.10	2545614550	51199	58.08	49550	50000	49450	64800	34900	49850	49720.01	20.52	0	-1147	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11654	8.09	0.25	12	0.22	6157.00	202842.00	71200	20220701	-30.06	47550	20230630	4.73	64300	-22.55	20230119	47550	4.73	20230630	70700	-29.56	20220704	47550	4.73	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	17558	N	N
157	20230704	130515	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	50	2	0.10	1917383950	38591	43.77	49550	50000	49450	64800	34900	49850	49684.74	20.52	0	-1302	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11678	8.10	0.25	12	0.16	6157.00	202842.00	71200	20220701	-29.92	47550	20230630	4.94	64300	-22.40	20230119	47550	4.94	20230630	70700	-29.42	20220704	47550	4.94	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	17558	N	N
158	20230704	120520	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	-200	5	-0.40	1504367650	30287	34.35	49550	50000	49450	64800	34900	49850	49670.41	20.52	0	-2959	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11619	8.06	0.24	12	0.13	6157.00	202842.00	71200	20220701	-30.27	47550	20230630	4.42	64300	-22.78	20230119	47550	4.42	20230630	70700	-29.77	20220704	47550	4.42	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	17558	N	N
159	20230704	110516	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	-100	5	-0.20	1286925050	25905	29.38	49550	50000	49450	64800	34900	49850	49678.64	20.52	0	-2578	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11643	8.08	0.25	12	0.11	6157.00	202842.00	71200	20220701	-30.13	47550	20230630	4.63	64300	-22.63	20230119	47550	4.63	20230630	70700	-29.63	20220704	47550	4.63	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	17558	N	N
160	20230704	100514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49700	-150	5	-0.30	634235350	12748	14.46	49550	50000	49450	64800	34900	49850	49751.75	20.52	0	-1226	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11631	8.07	0.25	12	0.05	6157.00	202842.00	71200	20220701	-30.20	47550	20230630	4.52	64300	-22.71	20230119	47550	4.52	20230630	70700	-29.70	20220704	47550	4.52	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	17558	N	N
161	20230704	090514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	-50	5	-0.10	99094650	1996	2.26	49550	49850	49450	64800	34900	49850	49646.62	20.52	0	60	50350	50100	49700	49450	49050	50225	49575	1170	14950	5000	39880	50	1	23402441	11654	8.09	0.25	12	0.01	6157.00	202842.00	71200	20220701	-30.06	47550	20230630	4.73	64300	-22.55	20230119	47550	4.73	20230630	70700	-29.56	20220704	47550	4.73	20230630	0.78	Y	069960	5000	1170 억	4801971	N	N	17558	N	N
162	20230703	160506	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49850	550	2	1.12	4376808650	88072	46.81	49500	49950	49300	64000	34550	49300	49695.60	20.61	0	-12856	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11666	8.10	0.25	12	0.38	6157.00	202842.00	71700	20220630	-30.47	47550	20230630	4.84	64300	-22.47	20230119	47550	4.84	20230630	70700	-29.49	20220704	47550	4.84	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	17552	N	N
163	20230703	150512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49900	600	2	1.22	4043222350	81382	43.26	49500	49950	49300	64000	34550	49300	49682.02	20.61	0	-10543	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11678	8.10	0.25	12	0.35	6157.00	202842.00	71700	20220630	-30.40	47550	20230630	4.94	64300	-22.40	20230119	47550	4.94	20230630	70700	-29.42	20220704	47550	4.94	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	11205	N	N
164	20230703	140513	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49650	350	2	0.71	2701492850	54427	28.93	49500	49900	49300	64000	34550	49300	49635.16	20.61	0	-5243	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11619	8.06	0.24	12	0.23	6157.00	202842.00	71700	20220630	-30.75	47550	20230630	4.42	64300	-22.78	20230119	47550	4.42	20230630	70700	-29.77	20220704	47550	4.42	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	11205	N	N
165	20230703	130510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49450	150	2	0.30	2068147600	41649	22.14	49500	49900	49300	64000	34550	49300	49656.60	20.61	0	-1678	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11573	8.03	0.24	12	0.18	6157.00	202842.00	71700	20220630	-31.03	47550	20230630	4.00	64300	-23.09	20230119	47550	4.00	20230630	70700	-30.06	20220704	47550	4.00	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	11205	N	N
166	20230703	120514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49600	300	2	0.61	1746287850	35141	18.68	49500	49900	49300	64000	34550	49300	49693.74	20.61	0	844	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11608	8.06	0.24	12	0.15	6157.00	202842.00	71700	20220630	-30.82	47550	20230630	4.31	64300	-22.86	20230119	47550	4.31	20230630	70700	-29.84	20220704	47550	4.31	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	11205	N	N
167	20230703	110510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49750	450	2	0.91	1403196800	28243	15.01	49500	49900	49300	64000	34550	49300	49682.99	20.61	0	3533	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11643	8.08	0.25	12	0.12	6157.00	202842.00	71700	20220630	-30.61	47550	20230630	4.63	64300	-22.63	20230119	47550	4.63	20230630	70700	-29.63	20220704	47550	4.63	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	11205	N	N
168	20230703	100502	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49800	500	2	1.01	994809500	20038	10.65	49500	49900	49300	64000	34550	49300	49646.15	20.61	0	3723	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11654	8.09	0.25	12	0.09	6157.00	202842.00	71700	20220630	-30.54	47550	20230630	4.73	64300	-22.55	20230119	47550	4.73	20230630	70700	-29.56	20220704	47550	4.73	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	11205	N	N
169	20230703	090507	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	49550	250	2	0.51	78476700	1585	0.84	49500	49600	49350	64000	34550	49300	49512.11	20.61	0	-454	50933	50116	48833	48016	46733	50525	48425	1170	14725	5000	39440	50	1	23402441	11596	8.05	0.24	12	0.01	6157.00	202842.00	71700	20220630	-30.89	47550	20230630	4.21	64300	-22.94	20230119	47550	4.21	20230630	70700	-29.92	20220704	47550	4.21	20230630	0.73	Y	069960	5000	1170 억	4824175	N	N	11205	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History